date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,29.6,29.65,29.23,29.26,57700.0,19.8314,19.8649,19.5835,19.6036,57700.0
2005-01-03 10:00:00,29.26,29.34,29.05,29.05,49600.0,19.6036,19.6572,19.4629,19.4629,49600.0
2005-01-03 10:30:00,29.05,29.05,28.78,28.92,69900.0,19.4629,19.4629,19.2821,19.3759,69900.0
2005-01-03 11:00:00,28.92,28.92,28.63,28.64,44200.0,19.3759,19.3759,19.1816,19.1883,44200.0
2005-01-03 11:30:00,28.64,28.75,28.59,28.71,80000.0,19.1883,19.262,19.1548,19.2352,80000.0
2005-01-03 12:00:00,28.71,28.8,28.68,28.72,42200.0,19.2352,19.2955,19.2151,19.2419,42200.0
2005-01-03 12:30:00,28.71,28.76,28.7,28.73,41900.0,19.2352,19.2687,19.2285,19.2486,41900.0
2005-01-03 13:00:00,28.72,28.74,28.52,28.56,42400.0,19.2419,19.2553,19.1079,19.1347,42400.0
2005-01-03 13:30:00,28.57,28.76,28.57,28.7,67900.0,19.1414,19.2687,19.1414,19.2285,67900.0
2005-01-03 14:00:00,28.69,28.77,28.67,28.73,47800.0,19.2218,19.2754,19.2084,19.2486,47800.0
2005-01-03 14:30:00,28.69,28.74,28.63,28.63,31700.0,19.2218,19.2553,19.1816,19.1816,31700.0
2005-01-03 15:00:00,28.62,28.65,28.53,28.54,30600.0,19.1749,19.195,19.1146,19.1213,30600.0
2005-01-03 15:30:00,28.54,28.6,28.51,28.58,54500.0,19.1213,19.1615,19.1012,19.1481,54500.0
2005-01-04 09:30:00,28.56,28.69,28.3,28.65,124500.0,19.1347,19.2218,18.9605,19.195,124500.0
2005-01-04 10:00:00,28.62,28.62,28.25,28.33,184200.0,19.1749,19.1749,18.927,18.9806,184200.0
2005-01-04 10:30:00,28.38,28.54,28.38,28.54,50500.0,19.0141,19.1213,19.0141,19.1213,50500.0
2005-01-04 11:00:00,28.54,28.59,28.47,28.59,24200.0,19.1213,19.1548,19.0744,19.1548,24200.0
2005-01-04 11:30:00,28.59,28.63,28.51,28.52,31300.0,19.1548,19.1816,19.1012,19.1079,31300.0
2005-01-04 12:00:00,28.54,28.57,28.47,28.54,73000.0,19.1213,19.1414,19.0744,19.1213,73000.0
2005-01-04 12:30:00,28.53,28.67,28.53,28.63,59500.0,19.1146,19.2084,19.1146,19.1816,59500.0
2005-01-04 13:00:00,28.63,28.68,28.58,28.67,101700.0,19.1816,19.2151,19.1481,19.2084,101700.0
2005-01-04 13:30:00,28.67,28.72,28.6,28.64,89900.0,19.2084,19.2419,19.1615,19.1883,89900.0
2005-01-04 14:00:00,28.64,28.64,28.52,28.52,218000.0,19.1883,19.1883,19.1079,19.1079,218000.0
2005-01-04 14:30:00,28.55,28.63,28.5,28.57,109700.0,19.128,19.1816,19.0945,19.1414,109700.0
2005-01-04 15:00:00,28.58,28.74,28.53,28.73,132400.0,19.1481,19.2553,19.1146,19.2486,132400.0
2005-01-04 15:30:00,28.74,28.78,28.67,28.7,191700.0,19.2553,19.2821,19.2084,19.2285,191700.0
2005-01-05 09:30:00,28.58,28.85,28.55,28.67,55700.0,19.1481,19.329,19.128,19.2084,55700.0
2005-01-05 10:00:00,28.67,28.74,28.36,28.36,50500.0,19.2084,19.2553,19.0007,19.0007,50500.0
2005-01-05 10:30:00,28.36,28.46,28.3,28.31,54500.0,19.0007,19.0677,18.9605,18.9672,54500.0
2005-01-05 11:00:00,28.31,28.43,28.31,28.34,63800.0,18.9672,19.0476,18.9672,18.9873,63800.0
2005-01-05 11:30:00,28.34,28.38,28.25,28.28,88800.0,18.9873,19.0141,18.927,18.9471,88800.0
2005-01-05 12:00:00,28.28,28.3,28.08,28.15,77500.0,18.9471,18.9605,18.8131,18.86,77500.0
2005-01-05 12:30:00,28.15,28.22,28.12,28.19,26200.0,18.86,18.9069,18.8399,18.8868,26200.0
2005-01-05 13:00:00,28.19,28.21,28.14,28.16,45600.0,18.8868,18.9002,18.8533,18.8667,45600.0
2005-01-05 13:30:00,28.16,28.2,28.14,28.16,43500.0,18.8667,18.8935,18.8533,18.8667,43500.0
2005-01-05 14:00:00,28.16,28.2,28.02,28.04,34100.0,18.8667,18.8935,18.7729,18.7863,34100.0
2005-01-05 14:30:00,28.04,28.13,28.02,28.03,34900.0,18.7863,18.8466,18.7729,18.7796,34900.0
2005-01-05 15:00:00,28.04,28.18,28.03,28.04,103200.0,18.7863,18.8801,18.7796,18.7863,103200.0
2005-01-05 15:30:00,28.04,28.18,28.0,28.08,107400.0,18.7863,18.8801,18.7595,18.8131,107400.0
2005-01-06 09:30:00,28.0,28.18,28.0,28.15,27700.0,18.7595,18.8801,18.7595,18.86,27700.0
2005-01-06 10:00:00,28.17,28.28,28.08,28.14,25000.0,18.8734,18.9471,18.8131,18.8533,25000.0
2005-01-06 10:30:00,28.13,28.23,28.05,28.22,103800.0,18.8466,18.9136,18.793,18.9069,103800.0
2005-01-06 11:00:00,28.26,28.41,28.25,28.39,46100.0,18.9337,19.0342,18.927,19.0208,46100.0
2005-01-06 11:30:00,28.39,28.46,28.35,28.42,41100.0,19.0208,19.0677,18.994,19.0409,41100.0
2005-01-06 12:00:00,28.42,28.52,28.42,28.49,43900.0,19.0409,19.1079,19.0409,19.0878,43900.0
2005-01-06 12:30:00,28.49,28.51,28.4,28.41,41000.0,19.0878,19.1012,19.0275,19.0342,41000.0
2005-01-06 13:00:00,28.41,28.51,28.3,28.51,58500.0,19.0342,19.1012,18.9605,19.1012,58500.0
2005-01-06 13:30:00,28.51,28.69,28.49,28.62,39600.0,19.1012,19.2218,19.0878,19.1749,39600.0
2005-01-06 14:00:00,28.62,28.73,28.57,28.73,56100.0,19.1749,19.2486,19.1414,19.2486,56100.0
2005-01-06 14:30:00,28.73,28.75,28.63,28.64,75300.0,19.2486,19.262,19.1816,19.1883,75300.0
2005-01-06 15:00:00,28.64,28.68,28.57,28.65,77400.0,19.1883,19.2151,19.1414,19.195,77400.0
2005-01-06 15:30:00,28.65,28.73,28.58,28.64,111200.0,19.195,19.2486,19.1481,19.1883,111200.0
2005-01-07 09:30:00,28.68,28.74,28.4,28.41,54600.0,19.2151,19.2553,19.0275,19.0342,54600.0
2005-01-07 10:00:00,28.4,28.52,28.23,28.23,54400.0,19.0275,19.1079,18.9136,18.9136,54400.0
2005-01-07 10:30:00,28.24,28.35,28.22,28.26,110600.0,18.9203,18.994,18.9069,18.9337,110600.0
2005-01-07 11:00:00,28.25,28.4,28.23,28.4,60500.0,18.927,19.0275,18.9136,19.0275,60500.0
2005-01-07 11:30:00,28.4,28.4,28.3,28.39,32700.0,19.0275,19.0275,18.9605,19.0208,32700.0
2005-01-07 12:00:00,28.38,28.39,28.3,28.38,26000.0,19.0141,19.0208,18.9605,19.0141,26000.0
2005-01-07 12:30:00,28.37,28.5,28.36,28.46,96200.0,19.0074,19.0945,19.0007,19.0677,96200.0
2005-01-07 13:00:00,28.47,28.5,28.44,28.45,27300.0,19.0744,19.0945,19.0543,19.061,27300.0
2005-01-07 13:30:00,28.46,28.5,28.35,28.39,151500.0,19.0677,19.0945,18.994,19.0208,151500.0
2005-01-07 14:00:00,28.4,28.4,28.34,28.34,302300.0,19.0275,19.0275,18.9873,18.9873,302300.0
2005-01-07 14:30:00,28.34,28.35,28.28,28.32,40300.0,18.9873,18.994,18.9471,18.9739,40300.0
2005-01-07 15:00:00,28.32,28.39,28.3,28.3,137200.0,18.9739,19.0208,18.9605,18.9605,137200.0
2005-01-07 15:30:00,28.3,28.36,28.24,28.35,103200.0,18.9605,19.0007,18.9203,18.994,103200.0
2005-01-10 09:30:00,28.42,28.56,28.33,28.4,156700.0,19.0409,19.1347,18.9806,19.0275,156700.0
2005-01-10 10:00:00,28.41,28.44,28.27,28.36,27900.0,19.0342,19.0543,18.9404,19.0007,27900.0
2005-01-10 10:30:00,28.37,28.62,28.37,28.54,108900.0,19.0074,19.1749,19.0074,19.1213,108900.0
2005-01-10 11:00:00,28.54,28.61,28.52,28.6,90600.0,19.1213,19.1682,19.1079,19.1615,90600.0
2005-01-10 11:30:00,28.6,28.74,28.55,28.68,181900.0,19.1615,19.2553,19.128,19.2151,181900.0
2005-01-10 12:00:00,28.69,28.69,28.65,28.66,12300.0,19.2218,19.2218,19.195,19.2017,12300.0
2005-01-10 12:30:00,28.66,28.67,28.64,28.66,23000.0,19.2017,19.2084,19.1883,19.2017,23000.0
2005-01-10 13:00:00,28.66,28.75,28.64,28.74,59100.0,19.2017,19.262,19.1883,19.2553,59100.0
2005-01-10 13:30:00,28.72,28.79,28.69,28.79,52800.0,19.2419,19.2888,19.2218,19.2888,52800.0
2005-01-10 14:00:00,28.79,28.9,28.74,28.85,69100.0,19.2888,19.3625,19.2553,19.329,69100.0
2005-01-10 14:30:00,28.83,29.01,28.76,29.01,105700.0,19.3156,19.4361,19.2687,19.4361,105700.0
2005-01-10 15:00:00,29.02,29.08,28.77,28.79,141700.0,19.4428,19.483,19.2754,19.2888,141700.0
2005-01-10 15:30:00,28.78,28.92,28.72,28.89,156400.0,19.2821,19.3759,19.2419,19.3558,156400.0
2005-01-11 09:30:00,28.94,28.99,28.78,28.8,160100.0,19.3893,19.4227,19.2821,19.2955,160100.0
2005-01-11 10:00:00,28.82,28.82,28.51,28.76,140400.0,19.3089,19.3089,19.1012,19.2687,140400.0
2005-01-11 10:30:00,28.75,28.75,28.62,28.72,70600.0,19.262,19.262,19.1749,19.2419,70600.0
2005-01-11 11:00:00,28.71,28.72,28.5,28.51,20700.0,19.2352,19.2419,19.0945,19.1012,20700.0
2005-01-11 11:30:00,28.51,28.52,28.43,28.46,33700.0,19.1012,19.1079,19.0476,19.0677,33700.0
2005-01-11 12:00:00,28.43,28.45,28.33,28.41,31700.0,19.0476,19.061,18.9806,19.0342,31700.0
2005-01-11 12:30:00,28.41,28.43,28.39,28.4,27800.0,19.0342,19.0476,19.0208,19.0275,27800.0
2005-01-11 13:00:00,28.39,28.4,28.35,28.4,132500.0,19.0208,19.0275,18.994,19.0275,132500.0
2005-01-11 13:30:00,28.4,28.47,28.36,28.43,25100.0,19.0275,19.0744,19.0007,19.0476,25100.0
2005-01-11 14:00:00,28.43,28.56,28.4,28.52,14100.0,19.0476,19.1347,19.0275,19.1079,14100.0
2005-01-11 14:30:00,28.52,28.55,28.43,28.47,15400.0,19.1079,19.128,19.0476,19.0744,15400.0
2005-01-11 15:00:00,28.44,28.56,28.44,28.49,16900.0,19.0543,19.1347,19.0543,19.0878,16900.0
2005-01-11 15:30:00,28.49,28.52,28.4,28.42,69700.0,19.0878,19.1079,19.0275,19.0409,69700.0
2005-01-12 09:30:00,28.52,28.68,28.24,28.61,29600.0,19.1079,19.2151,18.9203,19.1682,29600.0
2005-01-12 10:00:00,28.6,28.76,28.27,28.29,46800.0,19.1615,19.2687,18.9404,18.9538,46800.0
2005-01-12 10:30:00,28.3,28.47,28.27,28.33,75700.0,18.9605,19.0744,18.9404,18.9806,75700.0
2005-01-12 11:00:00,28.34,28.38,28.3,28.31,14600.0,18.9873,19.0141,18.9605,18.9672,14600.0
2005-01-12 11:30:00,28.33,28.48,28.33,28.39,23000.0,18.9806,19.0811,18.9806,19.0208,23000.0
2005-01-12 12:00:00,28.4,28.52,28.37,28.49,23800.0,19.0275,19.1079,19.0074,19.0878,23800.0
2005-01-12 12:30:00,28.49,28.56,28.43,28.43,19100.0,19.0878,19.1347,19.0476,19.0476,19100.0
2005-01-12 13:00:00,28.42,28.44,28.37,28.42,18300.0,19.0409,19.0543,19.0074,19.0409,18300.0
2005-01-12 13:30:00,28.41,28.41,28.2,28.21,28900.0,19.0342,19.0342,18.8935,18.9002,28900.0
2005-01-12 14:00:00,28.21,28.36,28.21,28.36,17900.0,18.9002,19.0007,18.9002,19.0007,17900.0
2005-01-12 14:30:00,28.35,28.42,28.28,28.4,24300.0,18.994,19.0409,18.9471,19.0275,24300.0
2005-01-12 15:00:00,28.4,28.48,28.39,28.48,32400.0,19.0275,19.0811,19.0208,19.0811,32400.0
2005-01-12 15:30:00,28.49,28.76,28.48,28.72,119900.0,19.0878,19.2687,19.0811,19.2419,119900.0
2005-01-13 09:30:00,28.72,28.85,28.46,28.64,102700.0,19.2419,19.329,19.0677,19.1883,102700.0
2005-01-13 10:00:00,28.64,28.64,28.41,28.42,234900.0,19.1883,19.1883,19.0342,19.0409,234900.0
2005-01-13 10:30:00,28.42,28.62,28.42,28.59,67600.0,19.0409,19.1749,19.0409,19.1548,67600.0
2005-01-13 11:00:00,28.59,28.6,28.5,28.51,65900.0,19.1548,19.1615,19.0945,19.1012,65900.0
2005-01-13 11:30:00,28.51,28.51,28.37,28.37,28300.0,19.1012,19.1012,19.0074,19.0074,28300.0
2005-01-13 12:00:00,28.38,28.39,28.36,28.38,12300.0,19.0141,19.0208,19.0007,19.0141,12300.0
2005-01-13 12:30:00,28.39,28.42,28.33,28.38,11400.0,19.0208,19.0409,18.9806,19.0141,11400.0
2005-01-13 13:00:00,28.38,28.44,28.36,28.38,18000.0,19.0141,19.0543,19.0007,19.0141,18000.0
2005-01-13 13:30:00,28.37,28.39,28.33,28.36,18600.0,19.0074,19.0208,18.9806,19.0007,18600.0
2005-01-13 14:00:00,28.37,28.44,28.3,28.31,17700.0,19.0074,19.0543,18.9605,18.9672,17700.0
2005-01-13 14:30:00,28.31,28.37,28.26,28.37,25200.0,18.9672,19.0074,18.9337,19.0074,25200.0
2005-01-13 15:00:00,28.38,28.39,28.24,28.3,66500.0,19.0141,19.0208,18.9203,18.9605,66500.0
2005-01-13 15:30:00,28.3,28.32,28.15,28.26,138100.0,18.9605,18.9739,18.86,18.9337,138100.0
2005-01-14 09:30:00,28.24,28.5,28.24,28.33,42000.0,18.9203,19.0945,18.9203,18.9806,42000.0
2005-01-14 10:00:00,28.35,28.55,28.35,28.53,68300.0,18.994,19.128,18.994,19.1146,68300.0
2005-01-14 10:30:00,28.55,28.57,28.52,28.52,14100.0,19.128,19.1414,19.1079,19.1079,14100.0
2005-01-14 11:00:00,28.52,28.56,28.49,28.51,24100.0,19.1079,19.1347,19.0878,19.1012,24100.0
2005-01-14 11:30:00,28.5,28.52,28.42,28.45,14200.0,19.0945,19.1079,19.0409,19.061,14200.0
2005-01-14 12:00:00,28.46,28.54,28.43,28.53,16900.0,19.0677,19.1213,19.0476,19.1146,16900.0
2005-01-14 12:30:00,28.52,28.59,28.49,28.53,19000.0,19.1079,19.1548,19.0878,19.1146,19000.0
2005-01-14 13:00:00,28.51,28.59,28.49,28.56,35200.0,19.1012,19.1548,19.0878,19.1347,35200.0
2005-01-14 13:30:00,28.57,28.61,28.53,28.54,29100.0,19.1414,19.1682,19.1146,19.1213,29100.0
2005-01-14 14:00:00,28.54,28.67,28.51,28.54,47600.0,19.1213,19.2084,19.1012,19.1213,47600.0
2005-01-14 14:30:00,28.54,28.54,28.45,28.51,29500.0,19.1213,19.1213,19.061,19.1012,29500.0
2005-01-14 15:00:00,28.51,28.53,28.47,28.5,68700.0,19.1012,19.1146,19.0744,19.0945,68700.0
2005-01-14 15:30:00,28.5,28.63,28.48,28.63,73200.0,19.0945,19.1816,19.0811,19.1816,73200.0
2005-01-18 09:30:00,28.4,28.4,28.0,28.31,51300.0,19.0275,19.0275,18.7595,18.9672,51300.0
2005-01-18 10:00:00,28.31,28.52,28.31,28.51,33300.0,18.9672,19.1079,18.9672,19.1012,33300.0
2005-01-18 10:30:00,28.51,28.77,28.51,28.63,26300.0,19.1012,19.2754,19.1012,19.1816,26300.0
2005-01-18 11:00:00,28.64,28.66,28.53,28.55,18800.0,19.1883,19.2017,19.1146,19.128,18800.0
2005-01-18 11:30:00,28.56,28.6,28.54,28.55,23600.0,19.1347,19.1615,19.1213,19.128,23600.0
2005-01-18 12:00:00,28.56,28.63,28.53,28.57,14400.0,19.1347,19.1816,19.1146,19.1414,14400.0
2005-01-18 12:30:00,28.57,28.57,28.5,28.52,28800.0,19.1414,19.1414,19.0945,19.1079,28800.0
2005-01-18 13:00:00,28.52,28.55,28.51,28.52,9600.0,19.1079,19.128,19.1012,19.1079,9600.0
2005-01-18 13:30:00,28.52,28.57,28.5,28.54,15700.0,19.1079,19.1414,19.0945,19.1213,15700.0
2005-01-18 14:00:00,28.55,28.69,28.55,28.66,15800.0,19.128,19.2218,19.128,19.2017,15800.0
2005-01-18 14:30:00,28.66,28.75,28.61,28.75,26000.0,19.2017,19.262,19.1682,19.262,26000.0
2005-01-18 15:00:00,28.73,28.8,28.71,28.8,45800.0,19.2486,19.2955,19.2352,19.2955,45800.0
2005-01-18 15:30:00,28.8,29.0,28.71,28.89,135900.0,19.2955,19.4294,19.2352,19.3558,135900.0
2005-01-19 09:30:00,28.72,28.91,28.7,28.91,41700.0,19.2419,19.3692,19.2285,19.3692,41700.0
2005-01-19 10:00:00,28.92,28.99,28.91,28.91,19500.0,19.3759,19.4227,19.3692,19.3692,19500.0
2005-01-19 10:30:00,28.91,28.96,28.86,28.94,25800.0,19.3692,19.4027,19.3357,19.3893,25800.0
2005-01-19 11:00:00,28.92,28.94,28.86,28.92,48500.0,19.3759,19.3893,19.3357,19.3759,48500.0
2005-01-19 11:30:00,28.93,28.93,28.85,28.89,25400.0,19.3826,19.3826,19.329,19.3558,25400.0
2005-01-19 12:00:00,28.88,28.89,28.81,28.85,22600.0,19.3491,19.3558,19.3022,19.329,22600.0
2005-01-19 12:30:00,28.84,28.89,28.83,28.87,11400.0,19.3223,19.3558,19.3156,19.3424,11400.0
2005-01-19 13:00:00,28.88,28.94,28.85,28.89,13300.0,19.3491,19.3893,19.329,19.3558,13300.0
2005-01-19 13:30:00,28.9,29.05,28.88,28.94,262500.0,19.3625,19.4629,19.3491,19.3893,262500.0
2005-01-19 14:00:00,28.94,29.08,28.94,29.08,82600.0,19.3893,19.483,19.3893,19.483,82600.0
2005-01-19 14:30:00,29.08,29.09,28.86,28.87,86400.0,19.483,19.4897,19.3357,19.3424,86400.0
2005-01-19 15:00:00,28.87,28.95,28.7,28.7,38700.0,19.3424,19.396,19.2285,19.2285,38700.0
2005-01-19 15:30:00,28.69,28.89,28.66,28.73,88000.0,19.2218,19.3558,19.2017,19.2486,88000.0
2005-01-20 09:30:00,28.55,28.71,28.47,28.63,25400.0,19.128,19.2352,19.0744,19.1816,25400.0
2005-01-20 10:00:00,28.62,28.96,28.58,28.89,62700.0,19.1749,19.4027,19.1481,19.3558,62700.0
2005-01-20 10:30:00,28.87,28.91,28.8,28.8,68900.0,19.3424,19.3692,19.2955,19.2955,68900.0
2005-01-20 11:00:00,28.82,28.89,28.74,28.81,58900.0,19.3089,19.3558,19.2553,19.3022,58900.0
2005-01-20 11:30:00,28.8,28.83,28.66,28.66,40300.0,19.2955,19.3156,19.2017,19.2017,40300.0
2005-01-20 12:00:00,28.65,28.72,28.61,28.61,23900.0,19.195,19.2419,19.1682,19.1682,23900.0
2005-01-20 12:30:00,28.62,28.65,28.55,28.56,32300.0,19.1749,19.195,19.128,19.1347,32300.0
2005-01-20 13:00:00,28.57,28.71,28.53,28.54,31500.0,19.1414,19.2352,19.1146,19.1213,31500.0
2005-01-20 13:30:00,28.54,28.58,28.47,28.52,31000.0,19.1213,19.1481,19.0744,19.1079,31000.0
2005-01-20 14:00:00,28.53,28.77,28.53,28.69,50500.0,19.1146,19.2754,19.1146,19.2218,50500.0
2005-01-20 14:30:00,28.71,28.77,28.66,28.7,29800.0,19.2352,19.2754,19.2017,19.2285,29800.0
2005-01-20 15:00:00,28.7,28.8,28.65,28.65,46000.0,19.2285,19.2955,19.195,19.195,46000.0
2005-01-20 15:30:00,28.64,28.79,28.64,28.71,86900.0,19.1883,19.2888,19.1883,19.2352,86900.0
2005-01-21 09:30:00,28.86,28.86,28.71,28.75,69200.0,19.3357,19.3357,19.2352,19.262,69200.0
2005-01-21 10:00:00,28.75,28.88,28.68,28.87,50700.0,19.262,19.3491,19.2151,19.3424,50700.0
2005-01-21 10:30:00,28.84,28.88,28.75,28.82,52200.0,19.3223,19.3491,19.262,19.3089,52200.0
2005-01-21 11:00:00,28.81,28.83,28.75,28.83,58600.0,19.3022,19.3156,19.262,19.3156,58600.0
2005-01-21 11:30:00,28.82,28.89,28.74,28.83,33600.0,19.3089,19.3558,19.2553,19.3156,33600.0
2005-01-21 12:00:00,28.81,28.87,28.78,28.78,31900.0,19.3022,19.3424,19.2821,19.2821,31900.0
2005-01-21 12:30:00,28.78,28.78,28.7,28.74,26100.0,19.2821,19.2821,19.2285,19.2553,26100.0
2005-01-21 13:00:00,28.75,28.75,28.59,28.59,30400.0,19.262,19.262,19.1548,19.1548,30400.0
2005-01-21 13:30:00,28.61,28.62,28.5,28.55,41300.0,19.1682,19.1749,19.0945,19.128,41300.0
2005-01-21 14:00:00,28.57,28.59,28.48,28.58,106900.0,19.1414,19.1548,19.0811,19.1481,106900.0
2005-01-21 14:30:00,28.58,28.58,28.43,28.46,54200.0,19.1481,19.1481,19.0476,19.0677,54200.0
2005-01-21 15:00:00,28.46,28.46,28.33,28.41,59900.0,19.0677,19.0677,18.9806,19.0342,59900.0
2005-01-21 15:30:00,28.44,28.49,28.39,28.47,127300.0,19.0543,19.0878,19.0208,19.0744,127300.0
2005-01-24 09:30:00,28.47,28.67,28.47,28.6,44300.0,19.0744,19.2084,19.0744,19.1615,44300.0
2005-01-24 10:00:00,28.6,28.77,28.59,28.72,48000.0,19.1615,19.2754,19.1548,19.2419,48000.0
2005-01-24 10:30:00,28.72,28.84,28.68,28.71,38100.0,19.2419,19.3223,19.2151,19.2352,38100.0
2005-01-24 11:00:00,28.71,28.84,28.71,28.8,60100.0,19.2352,19.3223,19.2352,19.2955,60100.0
2005-01-24 11:30:00,28.8,28.83,28.73,28.79,58300.0,19.2955,19.3156,19.2486,19.2888,58300.0
2005-01-24 12:00:00,28.79,28.8,28.66,28.67,53700.0,19.2888,19.2955,19.2017,19.2084,53700.0
2005-01-24 12:30:00,28.68,28.72,28.66,28.7,41400.0,19.2151,19.2419,19.2017,19.2285,41400.0
2005-01-24 13:00:00,28.71,28.75,28.68,28.71,47200.0,19.2352,19.262,19.2151,19.2352,47200.0
2005-01-24 13:30:00,28.71,28.74,28.68,28.68,24200.0,19.2352,19.2553,19.2151,19.2151,24200.0
2005-01-24 14:00:00,28.68,28.72,28.66,28.68,49700.0,19.2151,19.2419,19.2017,19.2151,49700.0
2005-01-24 14:30:00,28.68,28.72,28.62,28.63,42000.0,19.2151,19.2419,19.1749,19.1816,42000.0
2005-01-24 15:00:00,28.62,28.68,28.61,28.66,71300.0,19.1749,19.2151,19.1682,19.2017,71300.0
2005-01-24 15:30:00,28.66,28.66,28.52,28.62,95600.0,19.2017,19.2017,19.1079,19.1749,95600.0
2005-01-25 09:30:00,28.75,28.82,28.63,28.75,67600.0,19.262,19.3089,19.1816,19.262,67600.0
2005-01-25 10:00:00,28.8,29.01,28.75,29.0,77400.0,19.2955,19.4361,19.262,19.4294,77400.0
2005-01-25 10:30:00,29.0,29.01,28.86,28.94,44600.0,19.4294,19.4361,19.3357,19.3893,44600.0
2005-01-25 11:00:00,28.92,29.03,28.92,29.03,57900.0,19.3759,19.4495,19.3759,19.4495,57900.0
2005-01-25 11:30:00,29.03,29.04,28.95,29.0,68700.0,19.4495,19.4562,19.396,19.4294,68700.0
2005-01-25 12:00:00,29.0,29.0,28.85,28.85,59500.0,19.4294,19.4294,19.329,19.329,59500.0
2005-01-25 12:30:00,28.86,28.88,28.72,28.74,51100.0,19.3357,19.3491,19.2419,19.2553,51100.0
2005-01-25 13:00:00,28.74,28.88,28.73,28.75,74000.0,19.2553,19.3491,19.2486,19.262,74000.0
2005-01-25 13:30:00,28.75,28.81,28.73,28.79,52100.0,19.262,19.3022,19.2486,19.2888,52100.0
2005-01-25 14:00:00,28.78,28.79,28.7,28.7,32800.0,19.2821,19.2888,19.2285,19.2285,32800.0
2005-01-25 14:30:00,28.71,28.78,28.7,28.77,37500.0,19.2352,19.2821,19.2285,19.2754,37500.0
2005-01-25 15:00:00,28.78,28.87,28.75,28.81,82200.0,19.2821,19.3424,19.262,19.3022,82200.0
2005-01-25 15:30:00,28.8,28.92,28.78,28.9,118300.0,19.2955,19.3759,19.2821,19.3625,118300.0
2005-01-26 09:30:00,29.0,29.25,28.93,29.14,71700.0,19.4294,19.5969,19.3826,19.5232,71700.0
2005-01-26 10:00:00,29.14,29.26,29.02,29.24,54600.0,19.5232,19.6036,19.4428,19.5902,54600.0
2005-01-26 10:30:00,29.24,29.24,28.89,28.9,52600.0,19.5902,19.5902,19.3558,19.3625,52600.0
2005-01-26 11:00:00,28.86,28.95,28.53,28.6,114300.0,19.3357,19.396,19.1146,19.1615,114300.0
2005-01-26 11:30:00,28.61,28.62,28.37,28.59,102100.0,19.1682,19.1749,19.0074,19.1548,102100.0
2005-01-26 12:00:00,28.6,28.69,28.52,28.61,32100.0,19.1615,19.2218,19.1079,19.1682,32100.0
2005-01-26 12:30:00,28.61,28.71,28.55,28.68,37900.0,19.1682,19.2352,19.128,19.2151,37900.0
2005-01-26 13:00:00,28.66,28.93,28.63,28.9,48000.0,19.2017,19.3826,19.1816,19.3625,48000.0
2005-01-26 13:30:00,28.91,28.94,28.83,28.89,49400.0,19.3692,19.3893,19.3156,19.3558,49400.0
2005-01-26 14:00:00,28.89,29.07,28.89,29.0,99500.0,19.3558,19.4763,19.3558,19.4294,99500.0
2005-01-26 14:30:00,29.01,29.05,28.96,28.99,89000.0,19.4361,19.4629,19.4027,19.4227,89000.0
2005-01-26 15:00:00,28.99,29.04,28.87,29.0,83300.0,19.4227,19.4562,19.3424,19.4294,83300.0
2005-01-26 15:30:00,29.01,29.14,28.98,29.11,142100.0,19.4361,19.5232,19.416,19.5031,142100.0
2005-01-27 09:30:00,28.96,29.17,28.93,29.17,83500.0,19.4027,19.5433,19.3826,19.5433,83500.0
2005-01-27 10:00:00,29.14,29.37,29.11,29.25,51900.0,19.5232,19.6773,19.5031,19.5969,51900.0
2005-01-27 10:30:00,29.24,29.33,29.1,29.21,135900.0,19.5902,19.6505,19.4964,19.5701,135900.0
2005-01-27 11:00:00,29.21,29.33,29.14,29.29,39800.0,19.5701,19.6505,19.5232,19.6237,39800.0
2005-01-27 11:30:00,29.32,29.5,29.31,29.48,78300.0,19.6438,19.7644,19.6371,19.751,78300.0
2005-01-27 12:00:00,29.5,29.52,29.45,29.45,46200.0,19.7644,19.7778,19.7309,19.7309,46200.0
2005-01-27 12:30:00,29.46,29.51,29.45,29.49,83600.0,19.7376,19.7711,19.7309,19.7577,83600.0
2005-01-27 13:00:00,29.48,29.57,29.44,29.53,39800.0,19.751,19.8113,19.7242,19.7845,39800.0
2005-01-27 13:30:00,29.5,29.55,29.36,29.52,80000.0,19.7644,19.7979,19.6706,19.7778,80000.0
2005-01-27 14:00:00,29.51,29.69,29.5,29.66,77400.0,19.7711,19.8917,19.7644,19.8716,77400.0
2005-01-27 14:30:00,29.66,29.8,29.59,29.74,107900.0,19.8716,19.9654,19.8247,19.9252,107900.0
2005-01-27 15:00:00,29.75,29.85,29.71,29.83,117900.0,19.9319,19.9989,19.9051,19.9855,117900.0
2005-01-27 15:30:00,29.82,29.84,29.63,29.68,247300.0,19.9788,19.9922,19.8515,19.885,247300.0
2005-01-28 09:30:00,30.75,31.17,30.75,30.94,786800.0,20.6019,20.8833,20.6019,20.7292,786800.0
2005-01-28 10:00:00,30.94,30.94,30.11,30.33,465400.0,20.7292,20.7292,20.1731,20.3205,465400.0
2005-01-28 10:30:00,30.36,30.65,30.12,30.19,476900.0,20.3406,20.5349,20.1798,20.2267,476900.0
2005-01-28 11:00:00,30.18,30.24,29.76,29.83,275400.0,20.22,20.2602,19.9386,19.9855,275400.0
2005-01-28 11:30:00,29.84,30.19,29.51,29.77,224400.0,19.9922,20.2267,19.7711,19.9453,224400.0
2005-01-28 12:00:00,29.77,29.78,29.03,29.53,186400.0,19.9453,19.952,19.4495,19.7845,186400.0
2005-01-28 12:30:00,29.54,29.69,29.49,29.69,76600.0,19.7912,19.8917,19.7577,19.8917,76600.0
2005-01-28 13:00:00,29.69,29.96,29.69,29.93,162100.0,19.8917,20.0726,19.8917,20.0525,162100.0
2005-01-28 13:30:00,29.93,29.95,29.61,29.79,66500.0,20.0525,20.0659,19.8381,19.9587,66500.0
2005-01-28 14:00:00,29.81,30.04,29.79,29.99,187800.0,19.9721,20.1262,19.9587,20.0927,187800.0
2005-01-28 14:30:00,30.0,30.13,29.99,30.01,175100.0,20.0994,20.1865,20.0927,20.1061,175100.0
2005-01-28 15:00:00,30.01,30.34,29.91,30.33,192300.0,20.1061,20.3272,20.0391,20.3205,192300.0
2005-01-28 15:30:00,30.32,30.33,30.1,30.14,200400.0,20.3138,20.3205,20.1664,20.1932,200400.0
2005-01-31 09:30:00,30.39,30.7,30.32,30.45,144200.0,20.3607,20.5684,20.3138,20.4009,144200.0
2005-01-31 10:00:00,30.49,30.57,30.45,30.47,76000.0,20.4277,20.4813,20.4009,20.4143,76000.0
2005-01-31 10:30:00,30.48,30.48,30.38,30.45,65500.0,20.421,20.421,20.354,20.4009,65500.0
2005-01-31 11:00:00,30.45,30.5,30.35,30.5,71600.0,20.4009,20.4344,20.3339,20.4344,71600.0
2005-01-31 11:30:00,30.5,30.53,30.45,30.48,82100.0,20.4344,20.4545,20.4009,20.421,82100.0
2005-01-31 12:00:00,30.49,30.5,30.44,30.5,49100.0,20.4277,20.4344,20.3942,20.4344,49100.0
2005-01-31 12:30:00,30.5,30.5,30.48,30.49,103000.0,20.4344,20.4344,20.421,20.4277,103000.0
2005-01-31 13:00:00,30.5,30.5,30.45,30.47,66100.0,20.4344,20.4344,20.4009,20.4143,66100.0
2005-01-31 13:30:00,30.46,30.49,30.4,30.43,56900.0,20.4076,20.4277,20.3674,20.3875,56900.0
2005-01-31 14:00:00,30.44,30.45,30.3,30.31,104200.0,20.3942,20.4009,20.3004,20.3071,104200.0
2005-01-31 14:30:00,30.31,30.49,30.3,30.47,100700.0,20.3071,20.4277,20.3004,20.4143,100700.0
2005-01-31 15:00:00,30.48,30.48,30.3,30.31,104600.0,20.421,20.421,20.3004,20.3071,104600.0
2005-01-31 15:30:00,30.31,30.46,30.28,30.34,308900.0,20.3071,20.4076,20.287,20.3272,308900.0
2005-02-01 09:30:00,30.1,30.1,29.52,29.58,432600.0,20.1664,20.1664,19.7778,19.818,432600.0
2005-02-01 10:00:00,29.57,29.64,29.45,29.62,324600.0,19.8113,19.8582,19.7309,19.8448,324600.0
2005-02-01 10:30:00,29.62,30.13,29.62,30.02,198700.0,19.8448,20.1865,19.8448,20.1128,198700.0
2005-02-01 11:00:00,30.03,30.13,29.88,29.89,149800.0,20.1195,20.1865,20.019,20.0257,149800.0
2005-02-01 11:30:00,29.9,30.14,29.89,30.08,91700.0,20.0324,20.1932,20.0257,20.153,91700.0
2005-02-01 12:00:00,30.09,30.35,30.09,30.15,223200.0,20.1597,20.3339,20.1597,20.1999,223200.0
2005-02-01 12:30:00,30.16,30.16,29.95,29.98,113000.0,20.2066,20.2066,20.0659,20.086,113000.0
2005-02-01 13:00:00,29.98,29.98,29.44,29.66,346000.0,20.086,20.086,19.7242,19.8716,346000.0
2005-02-01 13:30:00,29.66,29.75,29.56,29.6,176500.0,19.8716,19.9319,19.8046,19.8314,176500.0
2005-02-01 14:00:00,29.6,29.65,29.56,29.58,126100.0,19.8314,19.8649,19.8046,19.818,126100.0
2005-02-01 14:30:00,29.58,29.71,29.57,29.68,181000.0,19.818,19.9051,19.8113,19.885,181000.0
2005-02-01 15:00:00,29.68,29.69,29.59,29.59,183000.0,19.885,19.8917,19.8247,19.8247,183000.0
2005-02-01 15:30:00,29.6,29.8,29.59,29.77,197400.0,19.8314,19.9654,19.8247,19.9453,197400.0
2005-02-02 09:30:00,29.75,29.75,29.28,29.54,155800.0,19.9319,19.9319,19.617,19.7912,155800.0
2005-02-02 10:00:00,29.54,29.71,29.5,29.57,110200.0,19.7912,19.9051,19.7644,19.8113,110200.0
2005-02-02 10:30:00,29.57,29.7,29.57,29.62,64400.0,19.8113,19.8984,19.8113,19.8448,64400.0
2005-02-02 11:00:00,29.62,29.66,29.58,29.58,87300.0,19.8448,19.8716,19.818,19.818,87300.0
2005-02-02 11:30:00,29.58,29.61,29.52,29.6,92500.0,19.818,19.8381,19.7778,19.8314,92500.0
2005-02-02 12:00:00,29.6,29.62,29.56,29.57,126900.0,19.8314,19.8448,19.8046,19.8113,126900.0
2005-02-02 12:30:00,29.59,29.6,29.54,29.55,36800.0,19.8247,19.8314,19.7912,19.7979,36800.0
2005-02-02 13:00:00,29.55,29.56,29.46,29.5,55200.0,19.7979,19.8046,19.7376,19.7644,55200.0
2005-02-02 13:30:00,29.5,29.57,29.49,29.55,70000.0,19.7644,19.8113,19.7577,19.7979,70000.0
2005-02-02 14:00:00,29.55,29.61,29.54,29.57,85300.0,19.7979,19.8381,19.7912,19.8113,85300.0
2005-02-02 14:30:00,29.57,29.58,29.48,29.51,93900.0,19.8113,19.818,19.751,19.7711,93900.0
2005-02-02 15:00:00,29.5,29.53,29.46,29.49,116400.0,19.7644,19.7845,19.7376,19.7577,116400.0
2005-02-02 15:30:00,29.49,29.54,29.45,29.5,193700.0,19.7577,19.7912,19.7309,19.7644,193700.0
2005-02-03 09:30:00,29.48,29.48,29.3,29.3,135800.0,19.751,19.751,19.6304,19.6304,135800.0
2005-02-03 10:00:00,29.3,29.47,29.27,29.44,104900.0,19.6304,19.7443,19.6103,19.7242,104900.0
2005-02-03 10:30:00,29.43,29.44,29.23,29.24,83800.0,19.7175,19.7242,19.5835,19.5902,83800.0
2005-02-03 11:00:00,29.24,29.25,29.12,29.12,91700.0,19.5902,19.5969,19.5098,19.5098,91700.0
2005-02-03 11:30:00,29.12,29.28,29.07,29.25,53300.0,19.5098,19.617,19.4763,19.5969,53300.0
2005-02-03 12:00:00,29.25,29.26,29.12,29.17,73800.0,19.5969,19.6036,19.5098,19.5433,73800.0
2005-02-03 12:30:00,29.16,29.2,29.0,29.1,148200.0,19.5366,19.5634,19.4294,19.4964,148200.0
2005-02-03 13:00:00,29.09,29.18,29.09,29.18,62500.0,19.4897,19.55,19.4897,19.55,62500.0
2005-02-03 13:30:00,29.18,29.25,29.18,29.23,53600.0,19.55,19.5969,19.55,19.5835,53600.0
2005-02-03 14:00:00,29.24,29.31,29.24,29.27,37700.0,19.5902,19.6371,19.5902,19.6103,37700.0
2005-02-03 14:30:00,29.26,29.27,29.16,29.19,74900.0,19.6036,19.6103,19.5366,19.5567,74900.0
2005-02-03 15:00:00,29.19,29.26,29.16,29.26,151900.0,19.5567,19.6036,19.5366,19.6036,151900.0
2005-02-03 15:30:00,29.26,29.27,29.18,29.2,177600.0,19.6036,19.6103,19.55,19.5634,177600.0
2005-02-04 09:30:00,29.1,29.15,28.76,28.88,185900.0,19.4964,19.5299,19.2687,19.3491,185900.0
2005-02-04 10:00:00,28.88,29.0,28.86,28.97,216100.0,19.3491,19.4294,19.3357,19.4094,216100.0
2005-02-04 10:30:00,28.98,28.99,28.9,28.97,263300.0,19.416,19.4227,19.3625,19.4094,263300.0
2005-02-04 11:00:00,28.98,29.99,28.97,28.98,101300.0,19.416,20.0927,19.4094,19.416,101300.0
2005-02-04 11:30:00,28.99,28.99,28.83,28.89,45900.0,19.4227,19.4227,19.3156,19.3558,45900.0
2005-02-04 12:00:00,28.83,29.92,28.8,28.99,93300.0,19.3156,20.0458,19.2955,19.4227,93300.0
2005-02-04 12:30:00,28.99,28.99,28.95,28.99,56900.0,19.4227,19.4227,19.396,19.4227,56900.0
2005-02-04 13:00:00,28.99,28.99,28.9,28.93,84000.0,19.4227,19.4227,19.3625,19.3826,84000.0
2005-02-04 13:30:00,28.92,28.93,28.79,28.85,124500.0,19.3759,19.3826,19.2888,19.329,124500.0
2005-02-04 14:00:00,28.85,28.94,28.82,28.93,128700.0,19.329,19.3893,19.3089,19.3826,128700.0
2005-02-04 14:30:00,28.94,28.94,28.84,28.9,70400.0,19.3893,19.3893,19.3223,19.3625,70400.0
2005-02-04 15:00:00,28.9,28.98,28.89,28.96,84700.0,19.3625,19.416,19.3558,19.4027,84700.0
2005-02-04 15:30:00,28.96,29.12,28.96,29.06,290000.0,19.4027,19.5098,19.4027,19.4696,290000.0
2005-02-07 09:30:00,29.21,29.38,29.21,29.37,336200.0,19.5701,19.684,19.5701,19.6773,336200.0
2005-02-07 10:00:00,29.38,29.49,29.36,29.47,154600.0,19.684,19.7577,19.6706,19.7443,154600.0
2005-02-07 10:30:00,29.45,29.48,29.34,29.39,60400.0,19.7309,19.751,19.6572,19.6907,60400.0
2005-02-07 11:00:00,29.39,29.53,29.37,29.47,73600.0,19.6907,19.7845,19.6773,19.7443,73600.0
2005-02-07 11:30:00,29.47,29.5,29.39,29.41,57700.0,19.7443,19.7644,19.6907,19.7041,57700.0
2005-02-07 12:00:00,29.4,29.41,29.28,29.3,47300.0,19.6974,19.7041,19.617,19.6304,47300.0
2005-02-07 12:30:00,29.3,29.34,29.25,29.31,62900.0,19.6304,19.6572,19.5969,19.6371,62900.0
2005-02-07 13:00:00,29.31,29.31,29.1,29.13,180900.0,19.6371,19.6371,19.4964,19.5165,180900.0
2005-02-07 13:30:00,29.12,29.12,28.87,28.87,103500.0,19.5098,19.5098,19.3424,19.3424,103500.0
2005-02-07 14:00:00,28.87,28.98,28.81,28.97,184400.0,19.3424,19.416,19.3022,19.4094,184400.0
2005-02-07 14:30:00,28.97,29.04,28.94,29.03,174300.0,19.4094,19.4562,19.3893,19.4495,174300.0
2005-02-07 15:00:00,29.03,29.05,28.96,29.0,162300.0,19.4495,19.4629,19.4027,19.4294,162300.0
2005-02-07 15:30:00,29.0,29.02,28.92,28.99,220300.0,19.4294,19.4428,19.3759,19.4227,220300.0
2005-02-08 09:30:00,28.88,29.22,28.88,29.19,84300.0,19.3491,19.5768,19.3491,19.5567,84300.0
2005-02-08 10:00:00,29.19,29.19,29.09,29.11,25100.0,19.5567,19.5567,19.4897,19.5031,25100.0
2005-02-08 10:30:00,29.12,29.2,29.1,29.1,30900.0,19.5098,19.5634,19.4964,19.4964,30900.0
2005-02-08 11:00:00,29.09,29.09,29.0,29.07,31600.0,19.4897,19.4897,19.4294,19.4763,31600.0
2005-02-08 11:30:00,29.07,29.1,29.01,29.06,73300.0,19.4763,19.4964,19.4361,19.4696,73300.0
2005-02-08 12:00:00,29.07,29.07,28.9,28.9,52000.0,19.4763,19.4763,19.3625,19.3625,52000.0
2005-02-08 12:30:00,28.9,28.93,28.88,28.92,26700.0,19.3625,19.3826,19.3491,19.3759,26700.0
2005-02-08 13:00:00,28.91,29.07,28.91,29.07,56800.0,19.3692,19.4763,19.3692,19.4763,56800.0
2005-02-08 13:30:00,29.05,29.05,28.99,28.99,72400.0,19.4629,19.4629,19.4227,19.4227,72400.0
2005-02-08 14:00:00,28.99,29.0,28.93,28.93,38700.0,19.4227,19.4294,19.3826,19.3826,38700.0
2005-02-08 14:30:00,28.93,28.95,28.7,28.95,128500.0,19.3826,19.396,19.2285,19.396,128500.0
2005-02-08 15:00:00,28.95,29.0,28.92,28.96,49600.0,19.396,19.4294,19.3759,19.4027,49600.0
2005-02-08 15:30:00,28.96,28.98,28.88,28.9,64900.0,19.4027,19.416,19.3491,19.3625,64900.0
2005-02-09 09:30:00,28.97,28.97,28.68,28.77,51400.0,19.4094,19.4094,19.2151,19.2754,51400.0
2005-02-09 10:00:00,28.77,28.78,28.52,28.57,48600.0,19.2754,19.2821,19.1079,19.1414,48600.0
2005-02-09 10:30:00,28.57,28.66,28.53,28.59,34400.0,19.1414,19.2017,19.1146,19.1548,34400.0
2005-02-09 11:00:00,28.6,28.63,28.55,28.63,35800.0,19.1615,19.1816,19.128,19.1816,35800.0
2005-02-09 11:30:00,28.62,28.72,28.58,28.6,26400.0,19.1749,19.2419,19.1481,19.1615,26400.0
2005-02-09 12:00:00,28.6,28.62,28.58,28.59,25900.0,19.1615,19.1749,19.1481,19.1548,25900.0
2005-02-09 12:30:00,28.59,28.6,28.53,28.53,31400.0,19.1548,19.1615,19.1146,19.1146,31400.0
2005-02-09 13:00:00,28.54,28.58,28.46,28.47,64000.0,19.1213,19.1481,19.0677,19.0744,64000.0
2005-02-09 13:30:00,28.47,28.57,28.44,28.52,42600.0,19.0744,19.1414,19.0543,19.1079,42600.0
2005-02-09 14:00:00,28.5,28.53,28.48,28.48,57800.0,19.0945,19.1146,19.0811,19.0811,57800.0
2005-02-09 14:30:00,28.48,28.59,28.46,28.58,70800.0,19.0811,19.1548,19.0677,19.1481,70800.0
2005-02-09 15:00:00,28.58,28.61,28.5,28.5,86700.0,19.1481,19.1682,19.0945,19.0945,86700.0
2005-02-09 15:30:00,28.51,28.62,28.51,28.55,138200.0,19.1012,19.1749,19.1012,19.128,138200.0
2005-02-10 09:30:00,28.67,28.7,28.58,28.69,54400.0,19.2084,19.2285,19.1481,19.2218,54400.0
2005-02-10 10:00:00,28.69,28.71,28.5,28.5,42300.0,19.2218,19.2352,19.0945,19.0945,42300.0
2005-02-10 10:30:00,28.5,28.59,28.45,28.51,64200.0,19.0945,19.1548,19.061,19.1012,64200.0
2005-02-10 11:00:00,28.51,28.52,28.37,28.41,52500.0,19.1012,19.1079,19.0074,19.0342,52500.0
2005-02-10 11:30:00,28.41,28.59,28.38,28.57,51600.0,19.0342,19.1548,19.0141,19.1414,51600.0
2005-02-10 12:00:00,28.58,28.65,28.52,28.57,27200.0,19.1481,19.195,19.1079,19.1414,27200.0
2005-02-10 12:30:00,28.58,28.62,28.55,28.61,39000.0,19.1481,19.1749,19.128,19.1682,39000.0
2005-02-10 13:00:00,28.61,28.77,28.58,28.76,76000.0,19.1682,19.2754,19.1481,19.2687,76000.0
2005-02-10 13:30:00,28.77,28.91,28.77,28.87,82400.0,19.2754,19.3692,19.2754,19.3424,82400.0
2005-02-10 14:00:00,28.87,28.93,28.81,28.93,59100.0,19.3424,19.3826,19.3022,19.3826,59100.0
2005-02-10 14:30:00,28.92,28.96,28.8,28.88,131500.0,19.3759,19.4027,19.2955,19.3491,131500.0
2005-02-10 15:00:00,28.87,28.89,28.8,28.89,101300.0,19.3424,19.3558,19.2955,19.3558,101300.0
2005-02-10 15:30:00,28.86,28.86,28.72,28.77,139000.0,19.3357,19.3357,19.2419,19.2754,139000.0
2005-02-11 09:30:00,28.77,29.0,28.72,28.84,44100.0,19.2754,19.4294,19.2419,19.3223,44100.0
2005-02-11 10:00:00,28.84,28.95,28.75,28.83,34900.0,19.3223,19.396,19.262,19.3156,34900.0
2005-02-11 10:30:00,28.85,28.86,28.75,28.83,21700.0,19.329,19.3357,19.262,19.3156,21700.0
2005-02-11 11:00:00,28.83,29.0,28.81,29.0,84900.0,19.3156,19.4294,19.3022,19.4294,84900.0
2005-02-11 11:30:00,29.25,29.25,28.89,28.91,99000.0,19.5969,19.5969,19.3558,19.3692,99000.0
2005-02-11 12:00:00,28.93,28.98,28.9,28.93,25600.0,19.3826,19.416,19.3625,19.3826,25600.0
2005-02-11 12:30:00,28.93,28.98,28.92,28.94,62300.0,19.3826,19.416,19.3759,19.3893,62300.0
2005-02-11 13:00:00,28.93,28.95,28.87,28.9,66800.0,19.3826,19.396,19.3424,19.3625,66800.0
2005-02-11 13:30:00,28.9,28.96,28.86,28.93,38300.0,19.3625,19.4027,19.3357,19.3826,38300.0
2005-02-11 14:00:00,28.92,28.92,28.78,28.79,55000.0,19.3759,19.3759,19.2821,19.2888,55000.0
2005-02-11 14:30:00,28.79,28.81,28.75,28.78,72900.0,19.2888,19.3022,19.262,19.2821,72900.0
2005-02-11 15:00:00,28.77,28.79,28.66,28.76,126500.0,19.2754,19.2888,19.2017,19.2687,126500.0
2005-02-11 15:30:00,28.76,28.92,28.76,28.87,137200.0,19.2687,19.3759,19.2687,19.3424,137200.0
2005-02-14 09:30:00,28.78,28.82,28.62,28.73,126900.0,19.2821,19.3089,19.1749,19.2486,126900.0
2005-02-14 10:00:00,28.68,28.68,28.57,28.62,35400.0,19.2151,19.2151,19.1414,19.1749,35400.0
2005-02-14 10:30:00,28.62,28.62,28.56,28.57,30800.0,19.1749,19.1749,19.1347,19.1414,30800.0
2005-02-14 11:00:00,28.57,28.63,28.53,28.6,35400.0,19.1414,19.1816,19.1146,19.1615,35400.0
2005-02-14 11:30:00,28.59,28.64,28.5,28.53,36300.0,19.1548,19.1883,19.0945,19.1146,36300.0
2005-02-14 12:00:00,28.53,28.54,28.37,28.52,42900.0,19.1146,19.1213,19.0074,19.1079,42900.0
2005-02-14 12:30:00,28.52,28.53,28.4,28.43,28000.0,19.1079,19.1146,19.0275,19.0476,28000.0
2005-02-14 13:00:00,28.44,28.52,28.43,28.49,41600.0,19.0543,19.1079,19.0476,19.0878,41600.0
2005-02-14 13:30:00,28.49,28.5,28.42,28.44,28000.0,19.0878,19.0945,19.0409,19.0543,28000.0
2005-02-14 14:00:00,28.43,28.47,28.4,28.46,47400.0,19.0476,19.0744,19.0275,19.0677,47400.0
2005-02-14 14:30:00,28.46,28.5,28.43,28.46,34200.0,19.0677,19.0945,19.0476,19.0677,34200.0
2005-02-14 15:00:00,28.46,28.5,28.42,28.48,110600.0,19.0677,19.0945,19.0409,19.0811,110600.0
2005-02-14 15:30:00,28.48,28.53,28.43,28.49,83900.0,19.0811,19.1146,19.0476,19.0878,83900.0
2005-02-15 09:30:00,28.39,28.43,28.3,28.37,85600.0,19.0208,19.0476,18.9605,19.0074,85600.0
2005-02-15 10:00:00,28.37,28.48,28.3,28.44,71400.0,19.0074,19.0811,18.9605,19.0543,71400.0
2005-02-15 10:30:00,28.42,28.71,28.42,28.69,70700.0,19.0409,19.2352,19.0409,19.2218,70700.0
2005-02-15 11:00:00,28.68,28.7,28.65,28.69,44700.0,19.2151,19.2285,19.195,19.2218,44700.0
2005-02-15 11:30:00,28.69,28.7,28.57,28.63,46200.0,19.2218,19.2285,19.1414,19.1816,46200.0
2005-02-15 12:00:00,28.62,28.63,28.59,28.6,38400.0,19.1749,19.1816,19.1548,19.1615,38400.0
2005-02-15 12:30:00,28.6,28.61,28.57,28.59,37600.0,19.1615,19.1682,19.1414,19.1548,37600.0
2005-02-15 13:00:00,28.59,28.59,28.37,28.37,40400.0,19.1548,19.1548,19.0074,19.0074,40400.0
2005-02-15 13:30:00,28.36,28.43,28.32,28.42,49400.0,19.0007,19.0476,18.9739,19.0409,49400.0
2005-02-15 14:00:00,28.42,28.42,28.35,28.39,60300.0,19.0409,19.0409,18.994,19.0208,60300.0
2005-02-15 14:30:00,28.41,28.42,28.24,28.3,75200.0,19.0342,19.0409,18.9203,18.9605,75200.0
2005-02-15 15:00:00,28.3,28.37,28.25,28.3,160600.0,18.9605,19.0074,18.927,18.9605,160600.0
2005-02-15 15:30:00,28.29,28.4,28.27,28.37,169700.0,18.9538,19.0275,18.9404,19.0074,169700.0
2005-02-16 09:30:00,28.26,28.35,28.14,28.25,48900.0,18.9337,18.994,18.8533,18.927,48900.0
2005-02-16 10:00:00,28.26,28.26,28.11,28.16,56900.0,18.9337,18.9337,18.8332,18.8667,56900.0
2005-02-16 10:30:00,28.2,28.27,28.15,28.18,31500.0,18.8935,18.9404,18.86,18.8801,31500.0
2005-02-16 11:00:00,28.2,28.44,28.19,28.41,27200.0,18.8935,19.0543,18.8868,19.0342,27200.0
2005-02-16 11:30:00,28.42,28.43,28.36,28.37,24200.0,19.0409,19.0476,19.0007,19.0074,24200.0
2005-02-16 12:00:00,28.36,28.37,28.32,28.36,21600.0,19.0007,19.0074,18.9739,19.0007,21600.0
2005-02-16 12:30:00,28.36,28.4,28.33,28.35,23700.0,19.0007,19.0275,18.9806,18.994,23700.0
2005-02-16 13:00:00,28.35,28.36,28.28,28.28,15400.0,18.994,19.0007,18.9471,18.9471,15400.0
2005-02-16 13:30:00,28.28,28.3,28.25,28.28,21400.0,18.9471,18.9605,18.927,18.9471,21400.0
2005-02-16 14:00:00,28.28,28.29,28.26,28.28,25600.0,18.9471,18.9538,18.9337,18.9471,25600.0
2005-02-16 14:30:00,28.29,28.53,28.29,28.53,28200.0,18.9538,19.1146,18.9538,19.1146,28200.0
2005-02-16 15:00:00,28.53,28.68,28.46,28.48,66200.0,19.1146,19.2151,19.0677,19.0811,66200.0
2005-02-16 15:30:00,28.47,28.5,28.43,28.47,40600.0,19.0744,19.0945,19.0476,19.0744,40600.0
2005-02-17 09:30:00,28.4,28.55,28.21,28.27,21800.0,19.0275,19.128,18.9002,18.9404,21800.0
2005-02-17 10:00:00,28.27,28.33,28.0,28.11,46000.0,18.9404,18.9806,18.7595,18.8332,46000.0
2005-02-17 10:30:00,28.12,28.17,28.06,28.1,34400.0,18.8399,18.8734,18.7997,18.8265,34400.0
2005-02-17 11:00:00,28.12,28.21,28.05,28.19,113800.0,18.8399,18.9002,18.793,18.8868,113800.0
2005-02-17 11:30:00,28.19,28.22,28.17,28.18,25200.0,18.8868,18.9069,18.8734,18.8801,25200.0
2005-02-17 12:00:00,28.18,28.23,28.16,28.18,39100.0,18.8801,18.9136,18.8667,18.8801,39100.0
2005-02-17 12:30:00,28.17,28.2,28.15,28.2,22900.0,18.8734,18.8935,18.86,18.8935,22900.0
2005-02-17 13:00:00,28.2,28.22,28.1,28.15,42000.0,18.8935,18.9069,18.8265,18.86,42000.0
2005-02-17 13:30:00,28.16,28.18,28.13,28.16,20700.0,18.8667,18.8801,18.8466,18.8667,20700.0
2005-02-17 14:00:00,28.15,28.25,28.14,28.2,27300.0,18.86,18.927,18.8533,18.8935,27300.0
2005-02-17 14:30:00,28.19,28.21,28.14,28.17,32300.0,18.8868,18.9002,18.8533,18.8734,32300.0
2005-02-17 15:00:00,28.17,28.2,28.14,28.15,33200.0,18.8734,18.8935,18.8533,18.86,33200.0
2005-02-17 15:30:00,28.16,28.19,28.06,28.08,115400.0,18.8667,18.8868,18.7997,18.8131,115400.0
2005-02-18 09:30:00,28.11,28.19,28.02,28.08,63300.0,18.8332,18.8868,18.7729,18.8131,63300.0
2005-02-18 10:00:00,28.08,28.09,28.03,28.07,30100.0,18.8131,18.8198,18.7796,18.8064,30100.0
2005-02-18 10:30:00,28.06,28.1,28.05,28.1,24000.0,18.7997,18.8265,18.793,18.8265,24000.0
2005-02-18 11:00:00,28.08,28.1,28.07,28.09,34200.0,18.8131,18.8265,18.8064,18.8198,34200.0
2005-02-18 11:30:00,28.09,28.09,28.0,28.05,45100.0,18.8198,18.8198,18.7595,18.793,45100.0
2005-02-18 12:00:00,28.05,28.1,28.03,28.08,31000.0,18.793,18.8265,18.7796,18.8131,31000.0
2005-02-18 12:30:00,28.07,28.16,28.04,28.16,57800.0,18.8064,18.8667,18.7863,18.8667,57800.0
2005-02-18 13:00:00,28.16,28.22,28.15,28.19,60900.0,18.8667,18.9069,18.86,18.8868,60900.0
2005-02-18 13:30:00,28.19,28.19,28.09,28.17,74900.0,18.8868,18.8868,18.8198,18.8734,74900.0
2005-02-18 14:00:00,28.16,28.19,28.06,28.12,53000.0,18.8667,18.8868,18.7997,18.8399,53000.0
2005-02-18 14:30:00,28.12,28.12,28.05,28.05,29400.0,18.8399,18.8399,18.793,18.793,29400.0
2005-02-18 15:00:00,28.06,28.08,28.05,28.08,24100.0,18.7997,18.8131,18.793,18.8131,24100.0
2005-02-18 15:30:00,28.07,28.07,27.92,28.01,47200.0,18.8064,18.8064,18.7059,18.7662,47200.0
2005-02-22 09:30:00,27.97,28.05,27.9,27.95,60400.0,18.7394,18.793,18.6925,18.726,60400.0
2005-02-22 10:00:00,27.95,27.99,27.85,27.89,32100.0,18.726,18.7528,18.659,18.6858,32100.0
2005-02-22 10:30:00,27.89,27.91,27.84,27.89,23600.0,18.6858,18.6992,18.6523,18.6858,23600.0
2005-02-22 11:00:00,27.9,27.99,27.87,27.98,56800.0,18.6925,18.7528,18.6724,18.7461,56800.0
2005-02-22 11:30:00,27.98,28.0,27.95,27.96,56800.0,18.7461,18.7595,18.726,18.7327,56800.0
2005-02-22 12:00:00,27.96,27.99,27.8,27.88,49000.0,18.7327,18.7528,18.6255,18.6791,49000.0
2005-02-22 12:30:00,27.88,27.92,27.85,27.85,32200.0,18.6791,18.7059,18.659,18.659,32200.0
2005-02-22 13:00:00,27.85,27.95,27.82,27.93,39100.0,18.659,18.726,18.6389,18.7126,39100.0
2005-02-22 13:30:00,27.93,27.93,27.76,27.8,31700.0,18.7126,18.7126,18.5987,18.6255,31700.0
2005-02-22 14:00:00,27.8,27.8,27.58,27.65,87300.0,18.6255,18.6255,18.4781,18.525,87300.0
2005-02-22 14:30:00,27.66,27.67,27.61,27.66,20600.0,18.5317,18.5384,18.4982,18.5317,20600.0
2005-02-22 15:00:00,27.67,27.74,27.57,27.57,137500.0,18.5384,18.5853,18.4714,18.4714,137500.0
2005-02-22 15:30:00,27.57,27.62,27.47,27.5,141100.0,18.4714,18.5049,18.4044,18.4245,141100.0
2005-02-23 09:30:00,27.42,27.65,27.27,27.28,55100.0,18.4175,18.5719,18.3167,18.3234,55100.0
2005-02-23 10:00:00,27.28,27.43,27.28,27.38,46000.0,18.3234,18.4242,18.3234,18.3906,46000.0
2005-02-23 10:30:00,27.38,27.38,27.25,27.28,42700.0,18.3906,18.3906,18.3033,18.3234,42700.0
2005-02-23 11:00:00,27.28,27.49,27.26,27.48,139800.0,18.3234,18.4645,18.31,18.4578,139800.0
2005-02-23 11:30:00,27.47,27.5,27.45,27.5,41900.0,18.451,18.4712,18.4376,18.4712,41900.0
2005-02-23 12:00:00,27.5,27.5,27.44,27.45,24700.0,18.4712,18.4712,18.4309,18.4376,24700.0
2005-02-23 12:30:00,27.45,27.45,27.37,27.44,24400.0,18.4376,18.4376,18.3839,18.4309,24400.0
2005-02-23 13:00:00,27.44,27.44,27.36,27.4,60000.0,18.4309,18.4309,18.3772,18.404,60000.0
2005-02-23 13:30:00,27.4,27.47,27.39,27.46,41000.0,18.404,18.451,18.3973,18.4443,41000.0
2005-02-23 14:00:00,27.45,27.48,27.39,27.48,117600.0,18.4376,18.4578,18.3973,18.4578,117600.0
2005-02-23 14:30:00,27.48,27.62,27.44,27.58,137200.0,18.4578,18.5518,18.4309,18.5249,137200.0
2005-02-23 15:00:00,27.57,27.67,27.54,27.62,66200.0,18.5182,18.5854,18.4981,18.5518,66200.0
2005-02-23 15:30:00,27.62,27.66,27.6,27.61,69700.0,18.5518,18.5787,18.5384,18.5451,69700.0
2005-02-24 09:30:00,27.64,27.88,27.49,27.57,95100.0,18.5652,18.7264,18.4645,18.5182,95100.0
2005-02-24 10:00:00,27.56,27.68,27.51,27.56,26500.0,18.5115,18.5921,18.4779,18.5115,26500.0
2005-02-24 10:30:00,27.56,27.77,27.56,27.62,45500.0,18.5115,18.6525,18.5115,18.5518,45500.0
2005-02-24 11:00:00,27.62,27.95,27.62,27.95,39700.0,18.5518,18.7734,18.5518,18.7734,39700.0
2005-02-24 11:30:00,27.94,27.95,27.8,27.82,27900.0,18.7667,18.7734,18.6727,18.6861,27900.0
2005-02-24 12:00:00,27.81,27.84,27.76,27.82,22600.0,18.6794,18.6996,18.6458,18.6861,22600.0
2005-02-24 12:30:00,27.81,28.03,27.8,28.02,44100.0,18.6794,18.8272,18.6727,18.8205,44100.0
2005-02-24 13:00:00,28.01,28.12,27.99,28.06,96400.0,18.8137,18.8876,18.8003,18.8473,96400.0
2005-02-24 13:30:00,28.05,28.14,28.05,28.11,60700.0,18.8406,18.9011,18.8406,18.8809,60700.0
2005-02-24 14:00:00,28.1,28.56,28.1,28.55,111900.0,18.8742,19.1832,18.8742,19.1765,111900.0
2005-02-24 14:30:00,28.56,28.6,28.41,28.5,94900.0,19.1832,19.21,19.0824,19.1429,94900.0
2005-02-24 15:00:00,28.5,28.68,28.48,28.59,99500.0,19.1429,19.2638,19.1294,19.2033,99500.0
2005-02-24 15:30:00,28.58,28.72,28.56,28.64,142500.0,19.1966,19.2906,19.1832,19.2369,142500.0
2005-02-25 09:30:00,28.6,28.66,28.16,28.22,42500.0,19.21,19.2503,18.9145,18.9548,42500.0
2005-02-25 10:00:00,28.22,28.33,28.19,28.25,16800.0,18.9548,19.0287,18.9346,18.9749,16800.0
2005-02-25 10:30:00,28.27,28.49,28.27,28.49,35300.0,18.9884,19.1362,18.9884,19.1362,35300.0
2005-02-25 11:00:00,28.5,28.58,28.41,28.41,29300.0,19.1429,19.1966,19.0824,19.0824,29300.0
2005-02-25 11:30:00,28.42,28.7,28.42,28.7,33700.0,19.0891,19.2772,19.0891,19.2772,33700.0
2005-02-25 12:00:00,28.7,28.88,28.7,28.78,61700.0,19.2772,19.3981,19.2772,19.3309,61700.0
2005-02-25 12:30:00,28.78,28.82,28.78,28.8,20200.0,19.3309,19.3578,19.3309,19.3444,20200.0
2005-02-25 13:00:00,28.81,28.85,28.81,28.81,57500.0,19.3511,19.378,19.3511,19.3511,57500.0
2005-02-25 13:30:00,28.8,28.87,28.8,28.84,32000.0,19.3444,19.3914,19.3444,19.3712,32000.0
2005-02-25 14:00:00,28.84,28.97,28.83,28.97,41300.0,19.3712,19.4586,19.3645,19.4586,41300.0
2005-02-25 14:30:00,29.0,29.1,29.0,29.07,89600.0,19.4787,19.5459,19.4787,19.5257,89600.0
2005-02-25 15:00:00,29.07,29.14,29.01,29.14,121500.0,19.5257,19.5727,19.4854,19.5727,121500.0
2005-02-25 15:30:00,29.14,29.14,29.01,29.09,160200.0,19.5727,19.5727,19.4854,19.5392,160200.0
2005-02-28 09:30:00,29.11,29.2,29.01,29.11,58600.0,19.5526,19.613,19.4854,19.5526,58600.0
2005-02-28 10:00:00,29.11,29.21,29.03,29.07,123900.0,19.5526,19.6198,19.4989,19.5257,123900.0
2005-02-28 10:30:00,29.07,29.25,29.07,29.21,79300.0,19.5257,19.6466,19.5257,19.6198,79300.0
2005-02-28 11:00:00,29.23,29.24,29.13,29.13,52500.0,19.6332,19.6399,19.566,19.566,52500.0
2005-02-28 11:30:00,29.13,29.31,29.13,29.27,70700.0,19.566,19.6869,19.566,19.6601,70700.0
2005-02-28 12:00:00,29.27,29.27,29.04,29.05,50300.0,19.6601,19.6601,19.5056,19.5123,50300.0
2005-02-28 12:30:00,29.04,29.06,28.89,28.96,50300.0,19.5056,19.519,19.4048,19.4518,50300.0
2005-02-28 13:00:00,28.95,29.04,28.93,28.98,38200.0,19.4451,19.5056,19.4317,19.4653,38200.0
2005-02-28 13:30:00,28.99,29.02,28.9,28.9,45300.0,19.472,19.4921,19.4115,19.4115,45300.0
2005-02-28 14:00:00,28.89,28.99,28.83,28.97,38400.0,19.4048,19.472,19.3645,19.4586,38400.0
2005-02-28 14:30:00,28.96,29.2,28.96,29.16,50100.0,19.4518,19.613,19.4518,19.5862,50100.0
2005-02-28 15:00:00,29.16,29.26,29.1,29.21,80400.0,19.5862,19.6533,19.5459,19.6198,80400.0
2005-02-28 15:30:00,29.2,29.27,29.11,29.18,108400.0,19.613,19.6601,19.5526,19.5996,108400.0
2005-03-01 09:30:00,29.16,29.17,28.66,28.91,94600.0,19.5862,19.5929,19.2503,19.4183,94600.0
2005-03-01 10:00:00,28.91,29.24,28.85,29.05,54900.0,19.4183,19.6399,19.378,19.5123,54900.0
2005-03-01 10:30:00,29.04,29.05,28.86,28.87,64400.0,19.5056,19.5123,19.3847,19.3914,64400.0
2005-03-01 11:00:00,28.87,28.87,28.78,28.82,76800.0,19.3914,19.3914,19.3309,19.3578,76800.0
2005-03-01 11:30:00,28.81,28.82,28.8,28.81,70200.0,19.3511,19.3578,19.3444,19.3511,70200.0
2005-03-01 12:00:00,28.81,28.83,28.8,28.83,52100.0,19.3511,19.3645,19.3444,19.3645,52100.0
2005-03-01 12:30:00,28.83,28.84,28.81,28.83,40600.0,19.3645,19.3712,19.3511,19.3645,40600.0
2005-03-01 13:00:00,28.83,28.87,28.77,28.79,46900.0,19.3645,19.3914,19.3242,19.3377,46900.0
2005-03-01 13:30:00,28.79,29.03,28.78,29.03,26500.0,19.3377,19.4989,19.3309,19.4989,26500.0
2005-03-01 14:00:00,29.01,29.14,29.01,29.13,29600.0,19.4854,19.5727,19.4854,19.566,29600.0
2005-03-01 14:30:00,29.13,29.15,29.09,29.14,35900.0,19.566,19.5795,19.5392,19.5727,35900.0
2005-03-01 15:00:00,29.14,29.2,29.11,29.2,45100.0,19.5727,19.613,19.5526,19.613,45100.0
2005-03-01 15:30:00,29.21,29.3,29.11,29.18,55300.0,19.6198,19.6802,19.5526,19.5996,55300.0
2005-03-02 09:30:00,29.15,29.15,29.0,29.0,35600.0,19.5795,19.5795,19.4787,19.4787,35600.0
2005-03-02 10:00:00,28.99,29.12,28.98,29.11,25200.0,19.472,19.5593,19.4653,19.5526,25200.0
2005-03-02 10:30:00,29.11,29.13,28.99,29.08,18700.0,19.5526,19.566,19.472,19.5324,18700.0
2005-03-02 11:00:00,29.07,29.21,29.06,29.11,36000.0,19.5257,19.6198,19.519,19.5526,36000.0
2005-03-02 11:30:00,29.11,29.25,29.11,29.21,27700.0,19.5526,19.6466,19.5526,19.6198,27700.0
2005-03-02 12:00:00,29.2,29.22,29.14,29.14,8800.0,19.613,19.6265,19.5727,19.5727,8800.0
2005-03-02 12:30:00,29.14,29.18,29.07,29.11,13100.0,19.5727,19.5996,19.5257,19.5526,13100.0
2005-03-02 13:00:00,29.11,29.18,29.1,29.15,23500.0,19.5526,19.5996,19.5459,19.5795,23500.0
2005-03-02 13:30:00,29.17,29.25,29.03,29.03,25100.0,19.5929,19.6466,19.4989,19.4989,25100.0
2005-03-02 14:00:00,29.04,29.1,28.99,29.02,39800.0,19.5056,19.5459,19.472,19.4921,39800.0
2005-03-02 14:30:00,29.01,29.02,28.9,28.96,41400.0,19.4854,19.4921,19.4115,19.4518,41400.0
2005-03-02 15:00:00,28.97,29.07,28.97,29.01,37400.0,19.4586,19.5257,19.4586,19.4854,37400.0
2005-03-02 15:30:00,29.04,29.13,29.03,29.03,41600.0,19.5056,19.566,19.4989,19.4989,41600.0
2005-03-03 09:30:00,29.01,29.01,28.75,28.78,65400.0,19.4854,19.4854,19.3108,19.3309,65400.0
2005-03-03 10:00:00,28.78,28.8,28.66,28.66,96700.0,19.3309,19.3444,19.2503,19.2503,96700.0
2005-03-03 10:30:00,28.67,28.8,28.66,28.8,68000.0,19.2571,19.3444,19.2503,19.3444,68000.0
2005-03-03 11:00:00,28.8,28.8,28.72,28.79,43300.0,19.3444,19.3444,19.2906,19.3377,43300.0
2005-03-03 11:30:00,28.8,28.8,28.49,28.53,50900.0,19.3444,19.3444,19.1362,19.163,50900.0
2005-03-03 12:00:00,28.53,28.59,28.29,28.3,120700.0,19.163,19.2033,19.0018,19.0085,120700.0
2005-03-03 12:30:00,28.3,28.3,28.23,28.28,79900.0,19.0085,19.0085,18.9615,18.9951,79900.0
2005-03-03 13:00:00,28.28,28.43,28.26,28.4,93400.0,18.9951,19.0959,18.9817,19.0757,93400.0
2005-03-03 13:30:00,28.4,28.49,28.39,28.49,31700.0,19.0757,19.1362,19.069,19.1362,31700.0
2005-03-03 14:00:00,28.47,28.56,28.46,28.46,60500.0,19.1227,19.1832,19.116,19.116,60500.0
2005-03-03 14:30:00,28.48,28.55,28.45,28.53,66900.0,19.1294,19.1765,19.1093,19.163,66900.0
2005-03-03 15:00:00,28.52,28.62,28.51,28.62,86900.0,19.1563,19.2235,19.1496,19.2235,86900.0
2005-03-03 15:30:00,28.62,28.68,28.62,28.64,115300.0,19.2235,19.2638,19.2235,19.2369,115300.0
2005-03-04 09:30:00,28.68,29.0,28.55,28.72,60400.0,19.2638,19.4787,19.1765,19.2906,60400.0
2005-03-04 10:00:00,28.69,28.7,28.59,28.69,59500.0,19.2705,19.2772,19.2033,19.2705,59500.0
2005-03-04 10:30:00,28.7,28.75,28.69,28.73,41100.0,19.2772,19.3108,19.2705,19.2974,41100.0
2005-03-04 11:00:00,28.73,28.79,28.72,28.79,55800.0,19.2974,19.3377,19.2906,19.3377,55800.0
2005-03-04 11:30:00,28.78,28.79,28.69,28.73,39900.0,19.3309,19.3377,19.2705,19.2974,39900.0
2005-03-04 12:00:00,28.72,28.73,28.7,28.71,36200.0,19.2906,19.2974,19.2772,19.2839,36200.0
2005-03-04 12:30:00,28.71,28.72,28.7,28.71,18900.0,19.2839,19.2906,19.2772,19.2839,18900.0
2005-03-04 13:00:00,28.71,28.71,28.7,28.71,16200.0,19.2839,19.2839,19.2772,19.2839,16200.0
2005-03-04 13:30:00,28.7,28.72,28.7,28.72,38900.0,19.2772,19.2906,19.2772,19.2906,38900.0
2005-03-04 14:00:00,28.72,28.72,28.68,28.69,30300.0,19.2906,19.2906,19.2638,19.2705,30300.0
2005-03-04 14:30:00,28.69,28.71,28.68,28.7,56700.0,19.2705,19.2839,19.2638,19.2772,56700.0
2005-03-04 15:00:00,28.71,28.76,28.69,28.75,52900.0,19.2839,19.3175,19.2705,19.3108,52900.0
2005-03-04 15:30:00,28.75,28.79,28.75,28.76,88000.0,19.3108,19.3377,19.3108,19.3175,88000.0
2005-03-07 09:30:00,28.71,29.13,28.71,29.06,60100.0,19.2839,19.566,19.2839,19.519,60100.0
2005-03-07 10:00:00,29.06,29.09,28.99,29.03,25200.0,19.519,19.5392,19.472,19.4989,25200.0
2005-03-07 10:30:00,29.02,29.1,29.02,29.06,19000.0,19.4921,19.5459,19.4921,19.519,19000.0
2005-03-07 11:00:00,29.07,29.09,29.03,29.09,20000.0,19.5257,19.5392,19.4989,19.5392,20000.0
2005-03-07 11:30:00,29.09,29.12,28.91,28.93,46300.0,19.5392,19.5593,19.4183,19.4317,46300.0
2005-03-07 12:00:00,28.93,29.22,28.93,29.21,40500.0,19.4317,19.6265,19.4317,19.6198,40500.0
2005-03-07 12:30:00,29.21,29.22,29.14,29.16,20100.0,19.6198,19.6265,19.5727,19.5862,20100.0
2005-03-07 13:00:00,29.17,29.2,29.05,29.05,17300.0,19.5929,19.613,19.5123,19.5123,17300.0
2005-03-07 13:30:00,29.05,29.06,28.99,29.02,23700.0,19.5123,19.519,19.472,19.4921,23700.0
2005-03-07 14:00:00,29.03,29.06,28.94,28.97,33800.0,19.4989,19.519,19.4384,19.4586,33800.0
2005-03-07 14:30:00,28.96,29.01,28.96,29.01,41300.0,19.4518,19.4854,19.4518,19.4854,41300.0
2005-03-07 15:00:00,29.01,29.04,29.0,29.01,48300.0,19.4854,19.5056,19.4787,19.4854,48300.0
2005-03-07 15:30:00,29.0,29.01,28.97,29.0,100600.0,19.4787,19.4854,19.4586,19.4787,100600.0
2005-03-08 09:30:00,29.08,29.35,29.05,29.23,48500.0,19.5324,19.7138,19.5123,19.6332,48500.0
2005-03-08 10:00:00,29.22,29.23,29.15,29.16,41500.0,19.6265,19.6332,19.5795,19.5862,41500.0
2005-03-08 10:30:00,29.16,29.2,29.14,29.16,30500.0,19.5862,19.613,19.5727,19.5862,30500.0
2005-03-08 11:00:00,29.17,29.18,29.09,29.09,24000.0,19.5929,19.5996,19.5392,19.5392,24000.0
2005-03-08 11:30:00,29.08,29.19,29.08,29.11,26500.0,19.5324,19.6063,19.5324,19.5526,26500.0
2005-03-08 12:00:00,29.12,29.21,29.12,29.21,50100.0,19.5593,19.6198,19.5593,19.6198,50100.0
2005-03-08 12:30:00,29.21,29.29,29.2,29.27,38000.0,19.6198,19.6735,19.613,19.6601,38000.0
2005-03-08 13:00:00,29.27,29.28,29.23,29.23,19100.0,19.6601,19.6668,19.6332,19.6332,19100.0
2005-03-08 13:30:00,29.24,29.3,29.23,29.28,27300.0,19.6399,19.6802,19.6332,19.6668,27300.0
2005-03-08 14:00:00,29.27,29.3,29.2,29.26,22900.0,19.6601,19.6802,19.613,19.6533,22900.0
2005-03-08 14:30:00,29.26,29.3,29.15,29.22,30100.0,19.6533,19.6802,19.5795,19.6265,30100.0
2005-03-08 15:00:00,29.23,29.32,29.18,29.29,42000.0,19.6332,19.6936,19.5996,19.6735,42000.0
2005-03-08 15:30:00,29.28,29.3,29.17,29.26,81200.0,19.6668,19.6802,19.5929,19.6533,81200.0
2005-03-09 09:30:00,29.11,29.12,28.88,29.02,35600.0,19.5526,19.5593,19.3981,19.4921,35600.0
2005-03-09 10:00:00,28.95,28.96,28.77,28.78,23200.0,19.4451,19.4518,19.3242,19.3309,23200.0
2005-03-09 10:30:00,28.78,28.89,28.73,28.75,43700.0,19.3309,19.4048,19.2974,19.3108,43700.0
2005-03-09 11:00:00,28.75,28.82,28.72,28.81,34100.0,19.3108,19.3578,19.2906,19.3511,34100.0
2005-03-09 11:30:00,28.81,28.81,28.66,28.7,35300.0,19.3511,19.3511,19.2503,19.2772,35300.0
2005-03-09 12:00:00,28.66,28.67,28.29,28.3,82100.0,19.2503,19.2571,19.0018,19.0085,82100.0
2005-03-09 12:30:00,28.33,28.44,28.18,28.18,41300.0,19.0287,19.1026,18.9279,18.9279,41300.0
2005-03-09 13:00:00,28.16,28.3,28.12,28.29,52800.0,18.9145,19.0085,18.8876,19.0018,52800.0
2005-03-09 13:30:00,28.29,28.41,28.26,28.41,50300.0,19.0018,19.0824,18.9817,19.0824,50300.0
2005-03-09 14:00:00,28.41,28.47,28.36,28.41,71900.0,19.0824,19.1227,19.0488,19.0824,71900.0
2005-03-09 14:30:00,28.42,28.51,28.39,28.39,59200.0,19.0891,19.1496,19.069,19.069,59200.0
2005-03-09 15:00:00,28.39,28.39,28.28,28.36,60000.0,19.069,19.069,18.9951,19.0488,60000.0
2005-03-09 15:30:00,28.36,28.36,28.25,28.31,75800.0,19.0488,19.0488,18.9749,19.0153,75800.0
2005-03-10 09:30:00,28.32,28.58,28.22,28.43,25900.0,19.022,19.1966,18.9548,19.0959,25900.0
2005-03-10 10:00:00,28.43,28.45,28.26,28.27,15000.0,19.0959,19.1093,18.9817,18.9884,15000.0
2005-03-10 10:30:00,28.26,28.26,28.16,28.19,30300.0,18.9817,18.9817,18.9145,18.9346,30300.0
2005-03-10 11:00:00,28.19,28.22,27.97,27.98,80800.0,18.9346,18.9548,18.7869,18.7936,80800.0
2005-03-10 11:30:00,27.98,28.02,27.84,27.91,63300.0,18.7936,18.8205,18.6996,18.7466,63300.0
2005-03-10 12:00:00,27.92,27.92,27.8,27.84,29900.0,18.7533,18.7533,18.6727,18.6996,29900.0
2005-03-10 12:30:00,27.84,28.07,27.84,28.07,27800.0,18.6996,18.854,18.6996,18.854,27800.0
2005-03-10 13:00:00,28.07,28.12,27.97,28.08,28200.0,18.854,18.8876,18.7869,18.8608,28200.0
2005-03-10 13:30:00,28.07,28.2,28.05,28.17,13600.0,18.854,18.9414,18.8406,18.9212,13600.0
2005-03-10 14:00:00,28.16,28.18,28.11,28.13,18200.0,18.9145,18.9279,18.8809,18.8943,18200.0
2005-03-10 14:30:00,28.13,28.2,28.09,28.2,20800.0,18.8943,18.9414,18.8675,18.9414,20800.0
2005-03-10 15:00:00,28.2,28.26,28.12,28.26,28900.0,18.9414,18.9817,18.8876,18.9817,28900.0
2005-03-10 15:30:00,28.26,28.26,28.16,28.22,27500.0,18.9817,18.9817,18.9145,18.9548,27500.0
2005-03-11 09:30:00,28.3,28.45,28.25,28.42,23000.0,19.0085,19.1093,18.9749,19.0891,23000.0
2005-03-11 10:00:00,28.43,28.43,28.25,28.31,27400.0,19.0959,19.0959,18.9749,19.0153,27400.0
2005-03-11 10:30:00,28.3,28.42,28.2,28.24,23100.0,19.0085,19.0891,18.9414,18.9682,23100.0
2005-03-11 11:00:00,28.25,28.39,28.23,28.35,14000.0,18.9749,19.069,18.9615,19.0421,14000.0
2005-03-11 11:30:00,28.35,28.37,28.29,28.31,15700.0,19.0421,19.0556,19.0018,19.0153,15700.0
2005-03-11 12:00:00,28.31,28.46,28.24,28.43,20000.0,19.0153,19.116,18.9682,19.0959,20000.0
2005-03-11 12:30:00,28.43,28.5,28.41,28.5,25500.0,19.0959,19.1429,19.0824,19.1429,25500.0
2005-03-11 13:00:00,28.5,28.5,28.39,28.41,10700.0,19.1429,19.1429,19.069,19.0824,10700.0
2005-03-11 13:30:00,28.41,28.41,28.26,28.26,28600.0,19.0824,19.0824,18.9817,18.9817,28600.0
2005-03-11 14:00:00,28.27,28.36,28.24,28.34,20300.0,18.9884,19.0488,18.9682,19.0354,20300.0
2005-03-11 14:30:00,28.35,28.37,28.25,28.25,27900.0,19.0421,19.0556,18.9749,18.9749,27900.0
2005-03-11 15:00:00,28.26,28.26,28.21,28.21,20000.0,18.9817,18.9817,18.9481,18.9481,20000.0
2005-03-11 15:30:00,28.21,28.33,28.21,28.29,36700.0,18.9481,19.0287,18.9481,19.0018,36700.0
2005-03-14 09:30:00,28.42,28.7,28.35,28.57,31900.0,19.0891,19.2772,19.0421,19.1899,31900.0
2005-03-14 10:00:00,28.55,28.67,28.47,28.66,19300.0,19.1765,19.2571,19.1227,19.2503,19300.0
2005-03-14 10:30:00,28.67,28.77,28.52,28.52,21900.0,19.2571,19.3242,19.1563,19.1563,21900.0
2005-03-14 11:00:00,28.54,28.57,28.45,28.55,43900.0,19.1697,19.1899,19.1093,19.1765,43900.0
2005-03-14 11:30:00,28.55,28.57,28.52,28.56,28500.0,19.1765,19.1899,19.1563,19.1832,28500.0
2005-03-14 12:00:00,28.56,28.66,28.56,28.62,36900.0,19.1832,19.2503,19.1832,19.2235,36900.0
2005-03-14 12:30:00,28.62,28.65,28.52,28.55,37700.0,19.2235,19.2436,19.1563,19.1765,37700.0
2005-03-14 13:00:00,28.53,28.56,28.43,28.43,37200.0,19.163,19.1832,19.0959,19.0959,37200.0
2005-03-14 13:30:00,28.44,28.53,28.4,28.41,42800.0,19.1026,19.163,19.0757,19.0824,42800.0
2005-03-14 14:00:00,28.4,28.43,28.34,28.35,38500.0,19.0757,19.0959,19.0354,19.0421,38500.0
2005-03-14 14:30:00,28.34,28.35,28.3,28.32,30200.0,19.0354,19.0421,19.0085,19.022,30200.0
2005-03-14 15:00:00,28.31,28.51,28.31,28.49,36300.0,19.0153,19.1496,19.0153,19.1362,36300.0
2005-03-14 15:30:00,28.49,28.6,28.48,28.58,55900.0,19.1362,19.21,19.1294,19.1966,55900.0
2005-03-15 09:30:00,28.55,28.55,28.14,28.2,70100.0,19.1765,19.1765,18.9011,18.9414,70100.0
2005-03-15 10:00:00,28.2,28.25,27.95,27.95,48600.0,18.9414,18.9749,18.7734,18.7734,48600.0
2005-03-15 10:30:00,27.95,28.14,27.9,27.97,60300.0,18.7734,18.9011,18.7399,18.7869,60300.0
2005-03-15 11:00:00,27.98,27.99,27.85,27.86,36800.0,18.7936,18.8003,18.7063,18.713,36800.0
2005-03-15 11:30:00,27.85,27.87,27.61,27.72,55400.0,18.7063,18.7197,18.5451,18.619,55400.0
2005-03-15 12:00:00,27.7,27.76,27.62,27.74,63200.0,18.6055,18.6458,18.5518,18.6324,63200.0
2005-03-15 12:30:00,27.72,27.84,27.64,27.64,39600.0,18.619,18.6996,18.5652,18.5652,39600.0
2005-03-15 13:00:00,27.63,27.68,27.52,27.55,51000.0,18.5585,18.5921,18.4846,18.5048,51000.0
2005-03-15 13:30:00,27.53,27.63,27.48,27.54,52300.0,18.4913,18.5585,18.4578,18.4981,52300.0
2005-03-15 14:00:00,27.54,27.76,27.54,27.75,47200.0,18.4981,18.6458,18.4981,18.6391,47200.0
2005-03-15 14:30:00,27.75,27.8,27.71,27.75,82400.0,18.6391,18.6727,18.6122,18.6391,82400.0
2005-03-15 15:00:00,27.75,27.77,27.71,27.76,91300.0,18.6391,18.6525,18.6122,18.6458,91300.0
2005-03-15 15:30:00,27.76,27.81,27.68,27.7,135000.0,18.6458,18.6794,18.5921,18.6055,135000.0
2005-03-16 09:30:00,27.62,27.65,27.45,27.51,36000.0,18.5518,18.5719,18.4376,18.4779,36000.0
2005-03-16 10:00:00,27.57,27.64,27.48,27.51,42800.0,18.5182,18.5652,18.4578,18.4779,42800.0
2005-03-16 10:30:00,27.5,27.54,27.36,27.51,58100.0,18.4712,18.4981,18.3772,18.4779,58100.0
2005-03-16 11:00:00,27.5,27.5,27.3,27.33,44300.0,18.4712,18.4712,18.3369,18.357,44300.0
2005-03-16 11:30:00,27.31,27.44,27.29,27.32,56500.0,18.3436,18.4309,18.3301,18.3503,56500.0
2005-03-16 12:00:00,27.32,27.44,27.3,27.37,39900.0,18.3503,18.4309,18.3369,18.3839,39900.0
2005-03-16 12:30:00,27.37,27.61,27.37,27.59,50900.0,18.3839,18.5451,18.3839,18.5316,50900.0
2005-03-16 13:00:00,27.6,27.65,27.48,27.48,49500.0,18.5384,18.5719,18.4578,18.4578,49500.0
2005-03-16 13:30:00,27.47,27.48,27.37,27.37,43800.0,18.451,18.4578,18.3839,18.3839,43800.0
2005-03-16 14:00:00,27.38,27.38,27.2,27.21,64800.0,18.3906,18.3906,18.2697,18.2764,64800.0
2005-03-16 14:30:00,27.21,27.32,27.18,27.21,54400.0,18.2764,18.3503,18.2563,18.2764,54400.0
2005-03-16 15:00:00,27.22,27.32,27.17,27.19,90500.0,18.2831,18.3503,18.2495,18.263,90500.0
2005-03-16 15:30:00,27.19,27.4,27.17,27.27,89900.0,18.263,18.404,18.2495,18.3167,89900.0
2005-03-17 09:30:00,27.35,27.35,27.15,27.33,52500.0,18.3704,18.3704,18.2361,18.357,52500.0
2005-03-17 10:00:00,27.29,27.48,27.15,27.48,66200.0,18.3301,18.4578,18.2361,18.4578,66200.0
2005-03-17 10:30:00,27.47,27.75,27.47,27.75,23800.0,18.451,18.6391,18.451,18.6391,23800.0
2005-03-17 11:00:00,27.74,27.89,27.72,27.86,22900.0,18.6324,18.7331,18.619,18.713,22900.0
2005-03-17 11:30:00,27.85,27.99,27.83,27.97,23600.0,18.7063,18.8003,18.6928,18.7869,23600.0
2005-03-17 12:00:00,27.97,27.97,27.66,27.78,57500.0,18.7869,18.7869,18.5787,18.6593,57500.0
2005-03-17 12:30:00,27.78,27.81,27.7,27.76,33600.0,18.6593,18.6794,18.6055,18.6458,33600.0
2005-03-17 13:00:00,27.76,27.78,27.66,27.72,22300.0,18.6458,18.6593,18.5787,18.619,22300.0
2005-03-17 13:30:00,27.74,27.79,27.68,27.7,24200.0,18.6324,18.666,18.5921,18.6055,24200.0
2005-03-17 14:00:00,27.7,27.82,27.64,27.8,33000.0,18.6055,18.6861,18.5652,18.6727,33000.0
2005-03-17 14:30:00,27.8,27.85,27.78,27.85,20100.0,18.6727,18.7063,18.6593,18.7063,20100.0
2005-03-17 15:00:00,27.85,27.86,27.75,27.8,32300.0,18.7063,18.713,18.6391,18.6727,32300.0
2005-03-17 15:30:00,27.79,27.8,27.63,27.68,67700.0,18.666,18.6727,18.5585,18.5921,67700.0
2005-03-18 09:30:00,27.6,27.8,27.51,27.73,170800.0,18.5384,18.6727,18.4779,18.6257,170800.0
2005-03-18 10:00:00,27.76,27.79,27.5,27.55,66500.0,18.6458,18.666,18.4712,18.5048,66500.0
2005-03-18 10:30:00,27.55,27.61,27.5,27.57,39900.0,18.5048,18.5451,18.4712,18.5182,39900.0
2005-03-18 11:00:00,27.57,27.64,27.51,27.6,39600.0,18.5182,18.5652,18.4779,18.5384,39600.0
2005-03-18 11:30:00,27.6,27.66,27.54,27.66,19700.0,18.5384,18.5787,18.4981,18.5787,19700.0
2005-03-18 12:00:00,27.66,27.68,27.57,27.63,20200.0,18.5787,18.5921,18.5182,18.5585,20200.0
2005-03-18 12:30:00,27.62,27.65,27.57,27.58,16000.0,18.5518,18.5719,18.5182,18.5249,16000.0
2005-03-18 13:00:00,27.58,27.61,27.52,27.6,22400.0,18.5249,18.5451,18.4846,18.5384,22400.0
2005-03-18 13:30:00,27.59,27.6,27.52,27.57,19100.0,18.5316,18.5384,18.4846,18.5182,19100.0
2005-03-18 14:00:00,27.57,27.59,27.53,27.53,22000.0,18.5182,18.5316,18.4913,18.4913,22000.0
2005-03-18 14:30:00,27.54,27.58,27.45,27.48,41900.0,18.4981,18.5249,18.4376,18.4578,41900.0
2005-03-18 15:00:00,27.49,27.57,27.43,27.51,71700.0,18.4645,18.5182,18.4242,18.4779,71700.0
2005-03-18 15:30:00,27.49,27.74,27.48,27.64,84100.0,18.4645,18.6324,18.4578,18.5652,84100.0
2005-03-21 09:30:00,27.6,27.83,27.33,27.71,32700.0,18.5384,18.6928,18.357,18.6122,32700.0
2005-03-21 10:00:00,27.71,27.72,27.58,27.66,15200.0,18.6122,18.619,18.5249,18.5787,15200.0
2005-03-21 10:30:00,27.67,27.67,27.45,27.59,21400.0,18.5854,18.5854,18.4376,18.5316,21400.0
2005-03-21 11:00:00,27.59,27.62,27.47,27.54,12500.0,18.5316,18.5518,18.451,18.4981,12500.0
2005-03-21 11:30:00,27.54,27.66,27.54,27.65,11500.0,18.4981,18.5787,18.4981,18.5719,11500.0
2005-03-21 12:00:00,27.66,27.8,27.66,27.66,18200.0,18.5787,18.6727,18.5787,18.5787,18200.0
2005-03-21 12:30:00,27.66,27.66,27.6,27.63,20200.0,18.5787,18.5787,18.5384,18.5585,20200.0
2005-03-21 13:00:00,27.61,27.64,27.52,27.53,22700.0,18.5451,18.5652,18.4846,18.4913,22700.0
2005-03-21 13:30:00,27.54,27.64,27.54,27.62,14200.0,18.4981,18.5652,18.4981,18.5518,14200.0
2005-03-21 14:00:00,27.61,27.61,27.46,27.48,21100.0,18.5451,18.5451,18.4443,18.4578,21100.0
2005-03-21 14:30:00,27.49,27.65,27.46,27.64,19700.0,18.4645,18.5719,18.4443,18.5652,19700.0
2005-03-21 15:00:00,27.65,27.77,27.64,27.73,21700.0,18.5719,18.6525,18.5652,18.6257,21700.0
2005-03-21 15:30:00,27.72,27.74,27.63,27.69,31100.0,18.619,18.6324,18.5585,18.5988,31100.0
2005-03-22 09:30:00,27.58,27.77,27.42,27.57,31600.0,18.5249,18.6525,18.4175,18.5182,31600.0
2005-03-22 10:00:00,27.58,27.61,27.38,27.51,30500.0,18.5249,18.5451,18.3906,18.4779,30500.0
2005-03-22 10:30:00,27.49,27.68,27.49,27.67,32100.0,18.4645,18.5921,18.4645,18.5854,32100.0
2005-03-22 11:00:00,27.66,27.66,27.6,27.6,25200.0,18.5787,18.5787,18.5384,18.5384,25200.0
2005-03-22 11:30:00,27.59,27.59,27.48,27.54,22100.0,18.5316,18.5316,18.4578,18.4981,22100.0
2005-03-22 12:00:00,27.54,27.6,27.44,27.49,54800.0,18.4981,18.5384,18.4309,18.4645,54800.0
2005-03-22 12:30:00,27.49,27.53,27.49,27.52,16800.0,18.4645,18.4913,18.4645,18.4846,16800.0
2005-03-22 13:00:00,27.52,27.62,27.51,27.62,10000.0,18.4846,18.5518,18.4779,18.5518,10000.0
2005-03-22 13:30:00,27.61,27.77,27.61,27.74,37500.0,18.5451,18.6525,18.5451,18.6324,37500.0
2005-03-22 14:00:00,27.74,27.81,27.61,27.65,69400.0,18.6324,18.6794,18.5451,18.5719,69400.0
2005-03-22 14:30:00,27.68,27.77,27.51,27.54,166900.0,18.5921,18.6525,18.4779,18.4981,166900.0
2005-03-22 15:00:00,27.53,27.53,27.38,27.4,29000.0,18.4913,18.4913,18.3906,18.404,29000.0
2005-03-22 15:30:00,27.4,27.49,27.35,27.44,84500.0,18.404,18.4645,18.3704,18.4309,84500.0
2005-03-23 09:30:00,27.46,27.74,27.23,27.44,29100.0,18.4443,18.6324,18.2898,18.4309,29100.0
2005-03-23 10:00:00,27.42,27.45,27.16,27.22,48800.0,18.4175,18.4376,18.2428,18.2831,48800.0
2005-03-23 10:30:00,27.23,27.35,27.19,27.35,20000.0,18.2898,18.3704,18.263,18.3704,20000.0
2005-03-23 11:00:00,27.38,27.51,27.37,27.5,13200.0,18.3906,18.4779,18.3839,18.4712,13200.0
2005-03-23 11:30:00,27.48,27.5,27.34,27.37,16000.0,18.4578,18.4712,18.3637,18.3839,16000.0
2005-03-23 12:00:00,27.37,27.47,27.35,27.38,20300.0,18.3839,18.451,18.3704,18.3906,20300.0
2005-03-23 12:30:00,27.39,27.41,27.36,27.4,12900.0,18.3973,18.4107,18.3772,18.404,12900.0
2005-03-23 13:00:00,27.41,27.41,27.35,27.35,11700.0,18.4107,18.4107,18.3704,18.3704,11700.0
2005-03-23 13:30:00,27.35,27.4,27.35,27.39,18900.0,18.3704,18.404,18.3704,18.3973,18900.0
2005-03-23 14:00:00,27.38,27.48,27.38,27.46,30000.0,18.3906,18.4578,18.3906,18.4443,30000.0
2005-03-23 14:30:00,27.47,27.48,27.4,27.42,22900.0,18.451,18.4578,18.404,18.4175,22900.0
2005-03-23 15:00:00,27.43,27.47,27.39,27.45,20900.0,18.4242,18.451,18.3973,18.4376,20900.0
2005-03-23 15:30:00,27.45,27.53,27.44,27.45,45700.0,18.4376,18.4913,18.4309,18.4376,45700.0
2005-03-24 09:30:00,27.53,27.53,27.21,27.27,16500.0,18.4913,18.4913,18.2764,18.3167,16500.0
2005-03-24 10:00:00,27.28,27.52,27.27,27.47,38100.0,18.3234,18.4846,18.3167,18.451,38100.0
2005-03-24 10:30:00,27.47,27.53,27.33,27.38,30300.0,18.451,18.4913,18.357,18.3906,30300.0
2005-03-24 11:00:00,27.39,27.39,27.12,27.22,32200.0,18.3973,18.3973,18.216,18.2831,32200.0
2005-03-24 11:30:00,27.18,27.21,27.05,27.05,77900.0,18.2563,18.2764,18.1689,18.1689,77900.0
2005-03-24 12:00:00,27.06,27.27,27.06,27.11,55200.0,18.1757,18.3167,18.1757,18.2092,55200.0
2005-03-24 12:30:00,27.1,27.24,27.05,27.2,28300.0,18.2025,18.2966,18.1689,18.2697,28300.0
2005-03-24 13:00:00,27.18,27.26,27.15,27.2,34500.0,18.2563,18.31,18.2361,18.2697,34500.0
2005-03-24 13:30:00,27.22,27.22,27.1,27.1,29100.0,18.2831,18.2831,18.2025,18.2025,29100.0
2005-03-24 14:00:00,27.1,27.11,27.06,27.1,49000.0,18.2025,18.2092,18.1757,18.2025,49000.0
2005-03-24 14:30:00,27.08,27.11,26.95,26.97,122800.0,18.1891,18.2092,18.1018,18.1152,122800.0
2005-03-24 15:00:00,26.95,27.1,26.8,26.82,132700.0,18.1018,18.2025,18.001,18.0144,132700.0
2005-03-24 15:30:00,26.8,26.9,26.77,26.79,124500.0,18.001,18.0682,17.9809,17.9943,124500.0
2005-03-28 09:30:00,27.0,27.01,26.66,26.95,138600.0,18.1354,18.1421,17.907,18.1018,138600.0
2005-03-28 10:00:00,26.95,27.13,26.95,27.1,97100.0,18.1018,18.2227,18.1018,18.2025,97100.0
2005-03-28 10:30:00,27.1,27.15,27.01,27.05,66700.0,18.2025,18.2361,18.1421,18.1689,66700.0
2005-03-28 11:00:00,27.06,27.11,27.05,27.09,107600.0,18.1757,18.2092,18.1689,18.1958,107600.0
2005-03-28 11:30:00,27.1,27.2,27.09,27.14,158000.0,18.2025,18.2697,18.1958,18.2294,158000.0
2005-03-28 12:00:00,27.14,27.15,27.09,27.12,72800.0,18.2294,18.2361,18.1958,18.216,72800.0
2005-03-28 12:30:00,27.12,27.26,27.08,27.25,81100.0,18.216,18.31,18.1891,18.3033,81100.0
2005-03-28 13:00:00,27.26,27.27,27.18,27.2,50600.0,18.31,18.3167,18.2563,18.2697,50600.0
2005-03-28 13:30:00,27.22,27.37,27.19,27.35,115700.0,18.2831,18.3839,18.263,18.3704,115700.0
2005-03-28 14:00:00,27.35,27.36,27.11,27.19,35400.0,18.3704,18.3772,18.2092,18.263,35400.0
2005-03-28 14:30:00,27.19,27.19,27.12,27.16,69300.0,18.263,18.263,18.216,18.2428,69300.0
2005-03-28 15:00:00,27.13,27.2,27.13,27.16,129700.0,18.2227,18.2697,18.2227,18.2428,129700.0
2005-03-28 15:30:00,27.17,27.21,27.1,27.2,103600.0,18.2495,18.2764,18.2025,18.2697,103600.0
2005-03-29 09:30:00,26.98,27.21,26.91,26.99,51300.0,18.1219,18.2764,18.0749,18.1286,51300.0
2005-03-29 10:00:00,27.1,27.34,27.06,27.27,60200.0,18.2025,18.3637,18.1757,18.3167,60200.0
2005-03-29 10:30:00,27.25,27.4,27.25,27.34,60000.0,18.3033,18.404,18.3033,18.3637,60000.0
2005-03-29 11:00:00,27.34,27.4,27.23,27.39,31100.0,18.3637,18.404,18.2898,18.3973,31100.0
2005-03-29 11:30:00,27.39,27.4,27.32,27.32,18800.0,18.3973,18.404,18.3503,18.3503,18800.0
2005-03-29 12:00:00,27.36,27.37,27.3,27.31,18000.0,18.3772,18.3839,18.3369,18.3436,18000.0
2005-03-29 12:30:00,27.31,27.38,27.3,27.31,25300.0,18.3436,18.3906,18.3369,18.3436,25300.0
2005-03-29 13:00:00,27.32,27.35,27.19,27.29,60700.0,18.3503,18.3704,18.263,18.3301,60700.0
2005-03-29 13:30:00,27.27,27.29,27.18,27.21,169300.0,18.3167,18.3301,18.2563,18.2764,169300.0
2005-03-29 14:00:00,27.21,27.23,27.05,27.12,77200.0,18.2764,18.2898,18.1689,18.216,77200.0
2005-03-29 14:30:00,27.12,27.18,27.05,27.17,56800.0,18.216,18.2563,18.1689,18.2495,56800.0
2005-03-29 15:00:00,27.18,27.22,27.1,27.16,65300.0,18.2563,18.2831,18.2025,18.2428,65300.0
2005-03-29 15:30:00,27.17,27.25,27.1,27.18,125400.0,18.2495,18.3033,18.2025,18.2563,125400.0
2005-03-30 09:30:00,27.14,27.4,26.85,26.86,78700.0,18.2294,18.404,18.0346,18.0413,78700.0
2005-03-30 10:00:00,26.86,26.86,26.53,26.54,278100.0,18.0413,18.0413,17.8197,17.8264,278100.0
2005-03-30 10:30:00,26.54,26.54,26.43,26.48,266000.0,17.8264,17.8264,17.7525,17.7861,266000.0
2005-03-30 11:00:00,26.48,26.5,26.06,26.32,209500.0,17.7861,17.7995,17.504,17.6786,209500.0
2005-03-30 11:30:00,26.32,26.66,26.32,26.55,102800.0,17.6786,17.907,17.6786,17.8331,102800.0
2005-03-30 12:00:00,26.54,26.7,26.53,26.7,113500.0,17.8264,17.9338,17.8197,17.9338,113500.0
2005-03-30 12:30:00,26.71,26.87,26.63,26.66,105600.0,17.9406,18.048,17.8868,17.907,105600.0
2005-03-30 13:00:00,26.66,26.74,26.64,26.74,51900.0,17.907,17.9607,17.8935,17.9607,51900.0
2005-03-30 13:30:00,26.72,26.82,26.66,26.82,64100.0,17.9473,18.0144,17.907,18.0144,64100.0
2005-03-30 14:00:00,26.82,26.88,26.72,26.74,117500.0,18.0144,18.0547,17.9473,17.9607,117500.0
2005-03-30 14:30:00,26.74,26.8,26.66,26.72,63600.0,17.9607,18.001,17.907,17.9473,63600.0
2005-03-30 15:00:00,26.73,26.79,26.66,26.75,76100.0,17.954,17.9943,17.907,17.9674,76100.0
2005-03-30 15:30:00,26.75,26.78,26.7,26.7,131800.0,17.9674,17.9876,17.9338,17.9338,131800.0
2005-03-31 09:30:00,26.8,27.3,26.6,27.19,100000.0,18.001,18.3369,17.8667,18.263,100000.0
2005-03-31 10:00:00,27.18,27.18,26.93,27.16,34100.0,18.2563,18.2563,18.0883,18.2428,34100.0
2005-03-31 10:30:00,27.16,27.24,27.15,27.15,44100.0,18.2428,18.2966,18.2361,18.2361,44100.0
2005-03-31 11:00:00,27.15,27.19,27.06,27.08,51800.0,18.2361,18.263,18.1757,18.1891,51800.0
2005-03-31 11:30:00,27.09,27.13,27.0,27.05,83000.0,18.1958,18.2227,18.1354,18.1689,83000.0
2005-03-31 12:00:00,27.03,27.08,26.89,26.89,97000.0,18.1555,18.1891,18.0615,18.0615,97000.0
2005-03-31 12:30:00,26.89,27.02,26.87,27.02,25100.0,18.0615,18.1488,18.048,18.1488,25100.0
2005-03-31 13:00:00,27.02,27.09,27.02,27.08,38500.0,18.1488,18.1958,18.1488,18.1891,38500.0
2005-03-31 13:30:00,27.09,27.11,27.04,27.07,51500.0,18.1958,18.2092,18.1622,18.1824,51500.0
2005-03-31 14:00:00,27.07,27.11,27.07,27.11,77900.0,18.1824,18.2092,18.1824,18.2092,77900.0
2005-03-31 14:30:00,27.11,27.13,27.1,27.12,47100.0,18.2092,18.2227,18.2025,18.216,47100.0
2005-03-31 15:00:00,27.12,27.13,27.02,27.02,117900.0,18.216,18.2227,18.1488,18.1488,117900.0
2005-03-31 15:30:00,27.02,27.03,26.95,26.95,206900.0,18.1488,18.1555,18.1018,18.1018,206900.0
2005-04-01 09:30:00,27.02,27.09,26.73,26.82,75100.0,18.1488,18.1958,17.954,18.0144,75100.0
2005-04-01 10:00:00,26.78,26.78,26.32,26.32,147100.0,17.9876,17.9876,17.6786,17.6786,147100.0
2005-04-01 10:30:00,26.31,26.38,26.2,26.31,119000.0,17.6719,17.7189,17.598,17.6719,119000.0
2005-04-01 11:00:00,26.26,26.36,26.14,26.36,62600.0,17.6383,17.7055,17.5577,17.7055,62600.0
2005-04-01 11:30:00,26.37,26.45,26.29,26.29,54600.0,17.7122,17.7659,17.6585,17.6585,54600.0
2005-04-01 12:00:00,26.29,26.35,26.19,26.24,42800.0,17.6585,17.6988,17.5913,17.6249,42800.0
2005-04-01 12:30:00,26.22,26.35,26.18,26.2,51700.0,17.6114,17.6988,17.5846,17.598,51700.0
2005-04-01 13:00:00,26.2,26.24,25.98,26.03,103000.0,17.598,17.6249,17.4502,17.4838,103000.0
2005-04-01 13:30:00,26.03,26.05,25.9,25.93,73100.0,17.4838,17.4973,17.3965,17.4167,73100.0
2005-04-01 14:00:00,25.94,25.99,25.8,25.8,153000.0,17.4234,17.457,17.3293,17.3293,153000.0
2005-04-01 14:30:00,25.82,26.03,25.82,25.89,133800.0,17.3428,17.4838,17.3428,17.3898,133800.0
2005-04-01 15:00:00,25.89,26.12,25.89,26.12,91900.0,17.3898,17.5443,17.3898,17.5443,91900.0
2005-04-01 15:30:00,26.13,26.27,26.1,26.19,130700.0,17.551,17.645,17.5308,17.5913,130700.0
2005-04-04 09:30:00,26.22,26.23,25.88,25.96,74700.0,17.6114,17.6182,17.3831,17.4368,74700.0
2005-04-04 10:00:00,25.88,26.05,25.88,25.95,66000.0,17.3831,17.4973,17.3831,17.4301,66000.0
2005-04-04 10:30:00,25.98,26.0,25.79,25.85,111000.0,17.4502,17.4637,17.3226,17.3629,111000.0
2005-04-04 11:00:00,25.85,25.95,25.56,25.61,109200.0,17.3629,17.4301,17.1681,17.2017,109200.0
2005-04-04 11:30:00,25.61,25.82,25.61,25.82,75800.0,17.2017,17.3428,17.2017,17.3428,75800.0
2005-04-04 12:00:00,25.82,25.93,25.76,25.77,49300.0,17.3428,17.4167,17.3025,17.3092,49300.0
2005-04-04 12:30:00,25.77,25.89,25.77,25.83,30800.0,17.3092,17.3898,17.3092,17.3495,30800.0
2005-04-04 13:00:00,25.84,25.84,25.72,25.77,36200.0,17.3562,17.3562,17.2756,17.3092,36200.0
2005-04-04 13:30:00,25.78,25.86,25.77,25.84,21200.0,17.3159,17.3696,17.3092,17.3562,21200.0
2005-04-04 14:00:00,25.85,25.9,25.8,25.82,49600.0,17.3629,17.3965,17.3293,17.3428,49600.0
2005-04-04 14:30:00,25.83,25.88,25.81,25.86,63200.0,17.3495,17.3831,17.3361,17.3696,63200.0
2005-04-04 15:00:00,25.86,25.9,25.78,25.8,107900.0,17.3696,17.3965,17.3159,17.3293,107900.0
2005-04-04 15:30:00,25.8,25.86,25.74,25.76,473900.0,17.3293,17.3696,17.289,17.3025,473900.0
2005-04-05 09:30:00,25.76,26.01,25.64,25.73,108400.0,17.3025,17.4704,17.2219,17.2823,108400.0
2005-04-05 10:00:00,25.71,25.75,25.52,25.7,1196700.0,17.2689,17.2958,17.1413,17.2622,1196700.0
2005-04-05 10:30:00,25.7,26.01,25.61,25.8,187500.0,17.2622,17.4704,17.2017,17.3293,187500.0
2005-04-05 11:00:00,25.79,25.79,25.68,25.71,101600.0,17.3226,17.3226,17.2487,17.2689,101600.0
2005-04-05 11:30:00,25.71,25.75,25.68,25.7,76600.0,17.2689,17.2958,17.2487,17.2622,76600.0
2005-04-05 12:00:00,25.7,25.71,25.65,25.66,85100.0,17.2622,17.2689,17.2286,17.2353,85100.0
2005-04-05 12:30:00,25.65,25.72,25.65,25.69,65300.0,17.2286,17.2756,17.2286,17.2554,65300.0
2005-04-05 13:00:00,25.69,25.77,25.67,25.71,127100.0,17.2554,17.3092,17.242,17.2689,127100.0
2005-04-05 13:30:00,25.71,25.8,25.69,25.8,83300.0,17.2689,17.3293,17.2554,17.3293,83300.0
2005-04-05 14:00:00,25.8,25.83,25.72,25.81,79100.0,17.3293,17.3495,17.2756,17.3361,79100.0
2005-04-05 14:30:00,25.81,25.87,25.8,25.82,101900.0,17.3361,17.3764,17.3293,17.3428,101900.0
2005-04-05 15:00:00,25.82,26.05,25.82,26.05,166900.0,17.3428,17.4973,17.3428,17.4973,166900.0
2005-04-05 15:30:00,26.04,26.15,26.0,26.07,400800.0,17.4905,17.5644,17.4637,17.5107,400800.0
2005-04-06 09:30:00,26.18,26.3,25.98,26.09,90500.0,17.5846,17.6652,17.4502,17.5241,90500.0
2005-04-06 10:00:00,26.08,26.23,26.08,26.23,65800.0,17.5174,17.6182,17.5174,17.6182,65800.0
2005-04-06 10:30:00,26.23,26.24,26.15,26.23,82800.0,17.6182,17.6249,17.5644,17.6182,82800.0
2005-04-06 11:00:00,26.23,26.41,26.22,26.39,58100.0,17.6182,17.7391,17.6114,17.7256,58100.0
2005-04-06 11:30:00,26.4,26.41,26.25,26.25,75400.0,17.7323,17.7391,17.6316,17.6316,75400.0
2005-04-06 12:00:00,26.25,26.41,26.24,26.41,61500.0,17.6316,17.7391,17.6249,17.7391,61500.0
2005-04-06 12:30:00,26.41,26.58,26.37,26.51,121500.0,17.7391,17.8532,17.7122,17.8062,121500.0
2005-04-06 13:00:00,26.51,26.54,26.43,26.43,78300.0,17.8062,17.8264,17.7525,17.7525,78300.0
2005-04-06 13:30:00,26.43,26.44,26.3,26.3,22800.0,17.7525,17.7592,17.6652,17.6652,22800.0
2005-04-06 14:00:00,26.33,26.45,26.3,26.43,36900.0,17.6853,17.7659,17.6652,17.7525,36900.0
2005-04-06 14:30:00,26.43,26.46,26.38,26.39,49800.0,17.7525,17.7726,17.7189,17.7256,49800.0
2005-04-06 15:00:00,26.38,26.49,26.02,26.39,77200.0,17.7189,17.7928,17.4771,17.7256,77200.0
2005-04-06 15:30:00,26.39,26.4,26.29,26.36,88400.0,17.7256,17.7323,17.6585,17.7055,88400.0
2005-04-07 09:30:00,26.36,26.4,26.0,26.17,53700.0,17.7055,17.7323,17.4637,17.5779,53700.0
2005-04-07 10:00:00,26.17,26.22,26.07,26.19,29600.0,17.5779,17.6114,17.5107,17.5913,29600.0
2005-04-07 10:30:00,26.19,26.38,26.19,26.38,46400.0,17.5913,17.7189,17.5913,17.7189,46400.0
2005-04-07 11:00:00,26.36,26.38,26.31,26.31,52400.0,17.7055,17.7189,17.6719,17.6719,52400.0
2005-04-07 11:30:00,26.3,26.31,26.24,26.29,33500.0,17.6652,17.6719,17.6249,17.6585,33500.0
2005-04-07 12:00:00,26.29,26.29,26.2,26.25,23400.0,17.6585,17.6585,17.598,17.6316,23400.0
2005-04-07 12:30:00,26.26,26.35,26.25,26.33,34900.0,17.6383,17.6988,17.6316,17.6853,34900.0
2005-04-07 13:00:00,26.31,26.33,26.27,26.32,39500.0,17.6719,17.6853,17.645,17.6786,39500.0
2005-04-07 13:30:00,26.33,26.33,26.17,26.2,27400.0,17.6853,17.6853,17.5779,17.598,27400.0
2005-04-07 14:00:00,26.23,26.36,26.19,26.21,68200.0,17.6182,17.7055,17.5913,17.6047,68200.0
2005-04-07 14:30:00,26.18,26.35,26.16,26.25,43700.0,17.5846,17.6988,17.5711,17.6316,43700.0
2005-04-07 15:00:00,26.25,26.3,26.2,26.23,44300.0,17.6316,17.6652,17.598,17.6182,44300.0
2005-04-07 15:30:00,26.21,26.3,26.14,26.28,71000.0,17.6047,17.6652,17.5577,17.6517,71000.0
2005-04-08 09:30:00,26.45,26.45,26.17,26.18,34300.0,17.7659,17.7659,17.5779,17.5846,34300.0
2005-04-08 10:00:00,26.2,26.24,26.11,26.11,21400.0,17.598,17.6249,17.5376,17.5376,21400.0
2005-04-08 10:30:00,26.11,26.15,25.97,25.97,33100.0,17.5376,17.5644,17.4435,17.4435,33100.0
2005-04-08 11:00:00,25.97,26.08,25.96,26.04,18800.0,17.4435,17.5174,17.4368,17.4905,18800.0
2005-04-08 11:30:00,26.04,26.09,25.96,25.98,28300.0,17.4905,17.5241,17.4368,17.4502,28300.0
2005-04-08 12:00:00,25.99,26.08,25.99,26.06,29800.0,17.457,17.5174,17.457,17.504,29800.0
2005-04-08 12:30:00,26.06,26.06,25.99,25.99,319200.0,17.504,17.504,17.457,17.457,319200.0
2005-04-08 13:00:00,26.0,26.06,25.98,26.0,30000.0,17.4637,17.504,17.4502,17.4637,30000.0
2005-04-08 13:30:00,26.0,26.03,25.99,26.03,19900.0,17.4637,17.4838,17.457,17.4838,19900.0
2005-04-08 14:00:00,26.02,26.02,25.9,25.94,26600.0,17.4771,17.4771,17.3965,17.4234,26600.0
2005-04-08 14:30:00,25.97,26.0,25.96,25.97,21200.0,17.4435,17.4637,17.4368,17.4435,21200.0
2005-04-08 15:00:00,25.95,25.98,25.9,25.93,49200.0,17.4301,17.4502,17.3965,17.4167,49200.0
2005-04-08 15:30:00,25.92,25.95,25.83,25.86,107600.0,17.4099,17.4301,17.3495,17.3696,107600.0
2005-04-11 09:30:00,26.0,26.02,25.72,25.75,26900.0,17.4637,17.4771,17.2756,17.2958,26900.0
2005-04-11 10:00:00,25.75,25.78,25.63,25.71,72500.0,17.2958,17.3159,17.2151,17.2689,72500.0
2005-04-11 10:30:00,25.7,25.8,25.66,25.66,55800.0,17.2622,17.3293,17.2353,17.2353,55800.0
2005-04-11 11:00:00,25.66,25.71,25.62,25.66,26500.0,17.2353,17.2689,17.2084,17.2353,26500.0
2005-04-11 11:30:00,25.66,25.66,25.46,25.52,60800.0,17.2353,17.2353,17.101,17.1413,60800.0
2005-04-11 12:00:00,25.49,25.63,25.38,25.46,79900.0,17.1211,17.2151,17.0472,17.101,79900.0
2005-04-11 12:30:00,25.46,25.57,25.45,25.56,46300.0,17.101,17.1748,17.0942,17.1681,46300.0
2005-04-11 13:00:00,25.55,25.59,25.51,25.52,25400.0,17.1614,17.1883,17.1345,17.1413,25400.0
2005-04-11 13:30:00,25.52,25.57,25.48,25.48,27700.0,17.1413,17.1748,17.1144,17.1144,27700.0
2005-04-11 14:00:00,25.49,25.54,25.44,25.46,34800.0,17.1211,17.1547,17.0875,17.101,34800.0
2005-04-11 14:30:00,25.45,25.46,25.38,25.42,116600.0,17.0942,17.101,17.0472,17.0741,116600.0
2005-04-11 15:00:00,25.44,25.48,25.42,25.46,55900.0,17.0875,17.1144,17.0741,17.101,55900.0
2005-04-11 15:30:00,25.48,25.51,25.41,25.47,104600.0,17.1144,17.1345,17.0674,17.1077,104600.0
2005-04-12 09:30:00,25.51,25.51,25.3,25.38,37200.0,17.1345,17.1345,16.9935,17.0472,37200.0
2005-04-12 10:00:00,25.38,25.47,25.35,25.47,82400.0,17.0472,17.1077,17.0271,17.1077,82400.0
2005-04-12 10:30:00,25.48,25.5,25.35,25.38,77900.0,17.1144,17.1278,17.0271,17.0472,77900.0
2005-04-12 11:00:00,25.39,25.39,25.26,25.29,62800.0,17.0539,17.0539,16.9666,16.9868,62800.0
2005-04-12 11:30:00,25.29,25.29,25.2,25.23,139600.0,16.9868,16.9868,16.9263,16.9465,139600.0
2005-04-12 12:00:00,25.23,25.23,25.19,25.22,46000.0,16.9465,16.9465,16.9196,16.9398,46000.0
2005-04-12 12:30:00,25.22,25.27,25.21,25.26,50100.0,16.9398,16.9733,16.933,16.9666,50100.0
2005-04-12 13:00:00,25.25,25.27,25.24,25.27,57100.0,16.9599,16.9733,16.9532,16.9733,57100.0
2005-04-12 13:30:00,25.25,25.25,25.17,25.22,66000.0,16.9599,16.9599,16.9062,16.9398,66000.0
2005-04-12 14:00:00,25.21,25.33,25.1,25.3,203400.0,16.933,17.0136,16.8592,16.9935,203400.0
2005-04-12 14:30:00,25.31,25.33,25.25,25.28,155400.0,17.0002,17.0136,16.9599,16.9801,155400.0
2005-04-12 15:00:00,25.28,25.37,25.28,25.3,113600.0,16.9801,17.0405,16.9801,16.9935,113600.0
2005-04-12 15:30:00,25.3,25.39,25.27,25.3,274000.0,16.9935,17.0539,16.9733,16.9935,274000.0
2005-04-13 09:30:00,25.36,25.42,25.23,25.3,44100.0,17.0338,17.0741,16.9465,16.9935,44100.0
2005-04-13 10:00:00,25.3,25.36,25.26,25.28,23600.0,16.9935,17.0338,16.9666,16.9801,23600.0
2005-04-13 10:30:00,25.28,25.35,25.22,25.25,53500.0,16.9801,17.0271,16.9398,16.9599,53500.0
2005-04-13 11:00:00,25.24,25.24,25.16,25.18,27200.0,16.9532,16.9532,16.8995,16.9129,27200.0
2005-04-13 11:30:00,25.19,25.22,25.15,25.18,15100.0,16.9196,16.9398,16.8927,16.9129,15100.0
2005-04-13 12:00:00,25.18,25.2,25.1,25.14,16400.0,16.9129,16.9263,16.8592,16.886,16400.0
2005-04-13 12:30:00,25.12,25.18,25.1,25.16,26800.0,16.8726,16.9129,16.8592,16.8995,26800.0
2005-04-13 13:00:00,25.16,25.16,25.04,25.09,55900.0,16.8995,16.8995,16.8189,16.8524,55900.0
2005-04-13 13:30:00,25.08,25.09,24.93,24.95,37100.0,16.8457,16.8524,16.745,16.7584,37100.0
2005-04-13 14:00:00,24.96,24.97,24.85,24.86,114500.0,16.7651,16.7718,16.6912,16.698,114500.0
2005-04-13 14:30:00,24.87,24.91,24.79,24.83,44600.0,16.7047,16.7315,16.6509,16.6778,44600.0
2005-04-13 15:00:00,24.84,24.85,24.67,24.7,162600.0,16.6845,16.6912,16.5703,16.5905,162600.0
2005-04-13 15:30:00,24.67,24.8,24.67,24.78,200800.0,16.5703,16.6577,16.5703,16.6442,200800.0
2005-04-14 09:30:00,25.65,25.93,25.01,25.36,315700.0,17.2286,17.4167,16.7987,17.0338,315700.0
2005-04-14 10:00:00,25.36,25.38,24.93,25.05,209100.0,17.0338,17.0472,16.745,16.8256,209100.0
2005-04-14 10:30:00,25.05,25.23,24.93,25.19,281600.0,16.8256,16.9465,16.745,16.9196,281600.0
2005-04-14 11:00:00,25.2,25.39,25.19,25.38,114300.0,16.9263,17.0539,16.9196,17.0472,114300.0
2005-04-14 11:30:00,25.39,25.47,25.36,25.4,82300.0,17.0539,17.1077,17.0338,17.0607,82300.0
2005-04-14 12:00:00,25.39,25.41,25.23,25.23,72900.0,17.0539,17.0674,16.9465,16.9465,72900.0
2005-04-14 12:30:00,25.23,25.23,25.1,25.17,175700.0,16.9465,16.9465,16.8592,16.9062,175700.0
2005-04-14 13:00:00,25.17,25.22,25.05,25.13,102200.0,16.9062,16.9398,16.8256,16.8793,102200.0
2005-04-14 13:30:00,25.13,25.13,24.98,25.01,77100.0,16.8793,16.8793,16.7786,16.7987,77100.0
2005-04-14 14:00:00,25.03,25.14,24.98,25.03,76900.0,16.8121,16.886,16.7786,16.8121,76900.0
2005-04-14 14:30:00,25.04,25.05,24.96,25.04,113000.0,16.8189,16.8256,16.7651,16.8189,113000.0
2005-04-14 15:00:00,25.04,25.04,24.87,24.88,153000.0,16.8189,16.8189,16.7047,16.7114,153000.0
2005-04-14 15:30:00,24.87,24.88,24.62,24.7,309900.0,16.7047,16.7114,16.5368,16.5905,309900.0
2005-04-15 09:30:00,24.71,24.88,24.47,24.76,164100.0,16.5972,16.7114,16.436,16.6308,164100.0
2005-04-15 10:00:00,24.66,24.75,24.57,24.71,61600.0,16.5636,16.6241,16.5032,16.5972,61600.0
2005-04-15 10:30:00,24.66,24.7,24.57,24.6,139700.0,16.5636,16.5905,16.5032,16.5233,139700.0
2005-04-15 11:00:00,24.6,24.71,24.53,24.65,67500.0,16.5233,16.5972,16.4763,16.5569,67500.0
2005-04-15 11:30:00,24.64,24.66,24.59,24.66,79900.0,16.5502,16.5636,16.5166,16.5636,79900.0
2005-04-15 12:00:00,24.64,24.65,24.49,24.55,72800.0,16.5502,16.5569,16.4494,16.4897,72800.0
2005-04-15 12:30:00,24.56,24.7,24.55,24.61,213600.0,16.4965,16.5905,16.4897,16.53,213600.0
2005-04-15 13:00:00,24.61,24.7,24.61,24.67,142800.0,16.53,16.5905,16.53,16.5703,142800.0
2005-04-15 13:30:00,24.67,24.74,24.63,24.69,94900.0,16.5703,16.6174,16.5435,16.5838,94900.0
2005-04-15 14:00:00,24.69,24.77,24.66,24.69,74900.0,16.5838,16.6375,16.5636,16.5838,74900.0
2005-04-15 14:30:00,24.69,24.78,24.69,24.78,109200.0,16.5838,16.6442,16.5838,16.6442,109200.0
2005-04-15 15:00:00,24.79,24.95,24.75,24.94,264200.0,16.6509,16.7584,16.6241,16.7517,264200.0
2005-04-15 15:30:00,24.93,24.94,24.75,24.85,321700.0,16.745,16.7517,16.6241,16.6912,321700.0
2005-04-18 09:30:00,24.96,24.97,24.76,24.9,84500.0,16.7651,16.7718,16.6308,16.7248,84500.0
2005-04-18 10:00:00,24.9,24.93,24.75,24.82,104600.0,16.7248,16.745,16.6241,16.6711,104600.0
2005-04-18 10:30:00,24.82,24.82,24.63,24.71,135800.0,16.6711,16.6711,16.5435,16.5972,135800.0
2005-04-18 11:00:00,24.7,24.83,24.69,24.77,153200.0,16.5905,16.6778,16.5838,16.6375,153200.0
2005-04-18 11:30:00,24.77,24.78,24.66,24.7,130600.0,16.6375,16.6442,16.5636,16.5905,130600.0
2005-04-18 12:00:00,24.7,24.73,24.65,24.69,36300.0,16.5905,16.6106,16.5569,16.5838,36300.0
2005-04-18 12:30:00,24.67,24.9,24.65,24.88,74000.0,16.5703,16.7248,16.5569,16.7114,74000.0
2005-04-18 13:00:00,24.88,24.95,24.69,24.8,88300.0,16.7114,16.7584,16.5838,16.6577,88300.0
2005-04-18 13:30:00,24.78,24.79,24.73,24.77,27200.0,16.6442,16.6509,16.6106,16.6375,27200.0
2005-04-18 14:00:00,24.76,24.84,24.72,24.8,291800.0,16.6308,16.6845,16.6039,16.6577,291800.0
2005-04-18 14:30:00,24.81,24.81,24.72,24.77,207300.0,16.6644,16.6644,16.6039,16.6375,207300.0
2005-04-18 15:00:00,24.76,24.87,24.75,24.83,121000.0,16.6308,16.7047,16.6241,16.6778,121000.0
2005-04-18 15:30:00,24.82,24.87,24.75,24.8,655600.0,16.6711,16.7047,16.6241,16.6577,655600.0
2005-04-19 09:30:00,24.96,25.02,24.77,24.9,68300.0,16.7651,16.8054,16.6375,16.7248,68300.0
2005-04-19 10:00:00,24.95,24.95,24.78,24.81,43900.0,16.7584,16.7584,16.6442,16.6644,43900.0
2005-04-19 10:30:00,24.81,24.91,24.79,24.86,44500.0,16.6644,16.7315,16.6509,16.698,44500.0
2005-04-19 11:00:00,24.86,24.98,24.82,24.96,43300.0,16.698,16.7786,16.6711,16.7651,43300.0
2005-04-19 11:30:00,24.96,25.01,24.9,24.97,39500.0,16.7651,16.7987,16.7248,16.7718,39500.0
2005-04-19 12:00:00,24.97,25.0,24.89,24.9,31500.0,16.7718,16.792,16.7181,16.7248,31500.0
2005-04-19 12:30:00,24.92,25.02,24.86,24.91,185500.0,16.7383,16.8054,16.698,16.7315,185500.0
2005-04-19 13:00:00,24.95,24.98,24.85,24.92,20700.0,16.7584,16.7786,16.6912,16.7383,20700.0
2005-04-19 13:30:00,24.92,25.1,24.92,25.07,27800.0,16.7383,16.8592,16.7383,16.839,27800.0
2005-04-19 14:00:00,25.07,25.12,25.02,25.05,43900.0,16.839,16.8726,16.8054,16.8256,43900.0
2005-04-19 14:30:00,25.04,25.36,25.04,25.32,265300.0,16.8189,17.0338,16.8189,17.0069,265300.0
2005-04-19 15:00:00,25.32,25.38,25.26,25.37,182300.0,17.0069,17.0472,16.9666,17.0405,182300.0
2005-04-19 15:30:00,25.36,25.43,25.26,25.32,255300.0,17.0338,17.0808,16.9666,17.0069,255300.0
2005-04-20 09:30:00,26.6,26.79,25.68,25.71,289500.0,17.8667,17.9943,17.2487,17.2689,289500.0
2005-04-20 10:00:00,25.69,26.0,25.68,25.92,190700.0,17.2554,17.4637,17.2487,17.4099,190700.0
2005-04-20 10:30:00,25.91,26.01,25.68,26.0,103700.0,17.4032,17.4704,17.2487,17.4637,103700.0
2005-04-20 11:00:00,26.0,26.15,25.85,25.85,137000.0,17.4637,17.5644,17.3629,17.3629,137000.0
2005-04-20 11:30:00,25.86,26.11,25.8,26.05,124100.0,17.3696,17.5376,17.3293,17.4973,124100.0
2005-04-20 12:00:00,26.05,26.13,25.93,25.99,112900.0,17.4973,17.551,17.4167,17.457,112900.0
2005-04-20 12:30:00,26.0,26.07,25.85,25.86,108900.0,17.4637,17.5107,17.3629,17.3696,108900.0
2005-04-20 13:00:00,25.88,25.98,25.88,25.89,53600.0,17.3831,17.4502,17.3831,17.3898,53600.0
2005-04-20 13:30:00,25.88,25.94,25.76,25.88,49600.0,17.3831,17.4234,17.3025,17.3831,49600.0
2005-04-20 14:00:00,25.92,25.96,25.69,25.7,55600.0,17.4099,17.4368,17.2554,17.2622,55600.0
2005-04-20 14:30:00,25.7,25.79,25.64,25.68,78300.0,17.2622,17.3226,17.2219,17.2487,78300.0
2005-04-20 15:00:00,25.68,25.8,25.5,25.56,133700.0,17.2487,17.3293,17.1278,17.1681,133700.0
2005-04-20 15:30:00,25.56,25.56,25.3,25.43,144400.0,17.1681,17.1681,16.9935,17.0808,144400.0
2005-04-21 09:30:00,25.61,25.74,25.47,25.7,60100.0,17.2017,17.289,17.1077,17.2622,60100.0
2005-04-21 10:00:00,25.7,25.79,25.65,25.76,90200.0,17.2622,17.3226,17.2286,17.3025,90200.0
2005-04-21 10:30:00,25.76,25.82,25.61,25.68,64000.0,17.3025,17.3428,17.2017,17.2487,64000.0
2005-04-21 11:00:00,25.66,25.66,25.5,25.5,50100.0,17.2353,17.2353,17.1278,17.1278,50100.0
2005-04-21 11:30:00,25.5,25.65,25.47,25.63,36100.0,17.1278,17.2286,17.1077,17.2151,36100.0
2005-04-21 12:00:00,25.63,25.82,25.63,25.76,37400.0,17.2151,17.3428,17.2151,17.3025,37400.0
2005-04-21 12:30:00,25.77,25.82,25.67,25.71,30100.0,17.3092,17.3428,17.242,17.2689,30100.0
2005-04-21 13:00:00,25.72,25.9,25.72,25.79,50000.0,17.2756,17.3965,17.2756,17.3226,50000.0
2005-04-21 13:30:00,25.8,26.01,25.8,25.97,53000.0,17.3293,17.4704,17.3293,17.4435,53000.0
2005-04-21 14:00:00,25.98,26.08,25.95,26.04,63700.0,17.4502,17.5174,17.4301,17.4905,63700.0
2005-04-21 14:30:00,26.04,26.05,25.8,25.84,95900.0,17.4905,17.4973,17.3293,17.3562,95900.0
2005-04-21 15:00:00,25.84,25.9,25.8,25.88,91200.0,17.3562,17.3965,17.3293,17.3831,91200.0
2005-04-21 15:30:00,25.88,26.0,25.87,25.93,130600.0,17.3831,17.4637,17.3764,17.4167,130600.0
2005-04-22 09:30:00,25.98,25.98,24.64,24.75,245700.0,17.4502,17.4502,16.5502,16.6241,245700.0
2005-04-22 10:00:00,24.73,24.75,24.38,24.5,313200.0,16.6106,16.6241,16.3755,16.4562,313200.0
2005-04-22 10:30:00,24.51,24.51,24.29,24.42,287700.0,16.4629,16.4629,16.3151,16.4024,287700.0
2005-04-22 11:00:00,24.42,24.75,24.39,24.65,382700.0,16.4024,16.6241,16.3823,16.5569,382700.0
2005-04-22 11:30:00,24.64,24.64,24.46,24.59,150800.0,16.5502,16.5502,16.4293,16.5166,150800.0
2005-04-22 12:00:00,24.59,24.6,24.47,24.48,124000.0,16.5166,16.5233,16.436,16.4427,124000.0
2005-04-22 12:30:00,24.47,24.54,24.41,24.46,180700.0,16.436,16.483,16.3957,16.4293,180700.0
2005-04-22 13:00:00,24.45,24.49,24.36,24.36,208900.0,16.4226,16.4494,16.3621,16.3621,208900.0
2005-04-22 13:30:00,24.35,24.54,24.35,24.46,92900.0,16.3554,16.483,16.3554,16.4293,92900.0
2005-04-22 14:00:00,24.45,24.54,24.37,24.46,115400.0,16.4226,16.483,16.3688,16.4293,115400.0
2005-04-22 14:30:00,24.47,24.48,24.31,24.31,318800.0,16.436,16.4427,16.3285,16.3285,318800.0
2005-04-22 15:00:00,24.31,24.34,23.97,24.01,177900.0,16.3285,16.3487,16.1002,16.127,177900.0
2005-04-22 15:30:00,24.0,24.26,23.95,24.25,599700.0,16.1203,16.2949,16.0867,16.2882,599700.0
2005-04-25 09:30:00,24.73,25.09,24.64,24.74,233700.0,16.6106,16.8524,16.5502,16.6174,233700.0
2005-04-25 10:00:00,24.73,24.9,24.58,24.65,192500.0,16.6106,16.7248,16.5099,16.5569,192500.0
2005-04-25 10:30:00,24.65,24.82,24.65,24.7,222900.0,16.5569,16.6711,16.5569,16.5905,222900.0
2005-04-25 11:00:00,24.7,24.84,24.7,24.82,65500.0,16.5905,16.6845,16.5905,16.6711,65500.0
2005-04-25 11:30:00,24.82,24.86,24.73,24.81,115100.0,16.6711,16.698,16.6106,16.6644,115100.0
2005-04-25 12:00:00,24.81,24.84,24.8,24.82,90500.0,16.6644,16.6845,16.6577,16.6711,90500.0
2005-04-25 12:30:00,24.82,24.93,24.8,24.91,77800.0,16.6711,16.745,16.6577,16.7315,77800.0
2005-04-25 13:00:00,24.9,24.92,24.85,24.89,80800.0,16.7248,16.7383,16.6912,16.7181,80800.0
2005-04-25 13:30:00,24.9,24.99,24.89,24.99,133300.0,16.7248,16.7853,16.7181,16.7853,133300.0
2005-04-25 14:00:00,24.99,25.18,24.98,25.17,141200.0,16.7853,16.9129,16.7786,16.9062,141200.0
2005-04-25 14:30:00,25.17,25.29,25.1,25.1,118500.0,16.9062,16.9868,16.8592,16.8592,118500.0
2005-04-25 15:00:00,25.1,25.11,24.92,25.02,92800.0,16.8592,16.8659,16.7383,16.8054,92800.0
2005-04-25 15:30:00,25.02,25.14,25.02,25.09,167300.0,16.8054,16.886,16.8054,16.8524,167300.0
2005-04-26 09:30:00,25.08,25.22,25.07,25.09,222800.0,16.8457,16.9398,16.839,16.8524,222800.0
2005-04-26 10:00:00,25.15,25.32,25.09,25.21,83700.0,16.8927,17.0069,16.8524,16.933,83700.0
2005-04-26 10:30:00,25.2,25.4,25.2,25.36,74500.0,16.9263,17.0607,16.9263,17.0338,74500.0
2005-04-26 11:00:00,25.37,25.44,25.35,25.37,101700.0,17.0405,17.0875,17.0271,17.0405,101700.0
2005-04-26 11:30:00,25.38,25.47,25.33,25.33,68900.0,17.0472,17.1077,17.0136,17.0136,68900.0
2005-04-26 12:00:00,25.31,25.33,25.27,25.3,26900.0,17.0002,17.0136,16.9733,16.9935,26900.0
2005-04-26 12:30:00,25.29,25.33,25.27,25.28,33200.0,16.9868,17.0136,16.9733,16.9801,33200.0
2005-04-26 13:00:00,25.29,25.29,25.15,25.18,181600.0,16.9868,16.9868,16.8927,16.9129,181600.0
2005-04-26 13:30:00,25.17,25.21,25.15,25.2,29300.0,16.9062,16.933,16.8927,16.9263,29300.0
2005-04-26 14:00:00,25.2,25.24,25.07,25.09,104200.0,16.9263,16.9532,16.839,16.8524,104200.0
2005-04-26 14:30:00,25.08,25.12,24.99,24.99,81900.0,16.8457,16.8726,16.7853,16.7853,81900.0
2005-04-26 15:00:00,24.99,25.03,24.88,24.97,210000.0,16.7853,16.8121,16.7114,16.7718,210000.0
2005-04-26 15:30:00,24.95,24.97,24.67,24.77,147300.0,16.7584,16.7718,16.5703,16.6375,147300.0
2005-04-27 09:30:00,24.78,24.78,24.5,24.58,73700.0,16.6442,16.6442,16.4562,16.5099,73700.0
2005-04-27 10:00:00,24.59,24.69,24.56,24.61,86900.0,16.5166,16.5838,16.4965,16.53,86900.0
2005-04-27 10:30:00,24.62,24.65,24.53,24.56,52400.0,16.5368,16.5569,16.4763,16.4965,52400.0
2005-04-27 11:00:00,24.57,24.58,24.53,24.58,105900.0,16.5032,16.5099,16.4763,16.5099,105900.0
2005-04-27 11:30:00,24.57,24.59,24.51,24.59,36200.0,16.5032,16.5166,16.4629,16.5166,36200.0
2005-04-27 12:00:00,24.57,24.64,24.54,24.55,172500.0,16.5032,16.5502,16.483,16.4897,172500.0
2005-04-27 12:30:00,24.55,24.59,24.52,24.57,21400.0,16.4897,16.5166,16.4696,16.5032,21400.0
2005-04-27 13:00:00,24.56,24.63,24.56,24.6,63400.0,16.4965,16.5435,16.4965,16.5233,63400.0
2005-04-27 13:30:00,24.6,24.63,24.53,24.59,31600.0,16.5233,16.5435,16.4763,16.5166,31600.0
2005-04-27 14:00:00,24.56,24.59,24.53,24.57,56100.0,16.4965,16.5166,16.4763,16.5032,56100.0
2005-04-27 14:30:00,24.57,24.57,24.47,24.53,42100.0,16.5032,16.5032,16.436,16.4763,42100.0
2005-04-27 15:00:00,24.53,24.53,24.41,24.41,96200.0,16.4763,16.4763,16.3957,16.3957,96200.0
2005-04-27 15:30:00,24.42,24.42,24.23,24.3,164300.0,16.4024,16.4024,16.2748,16.3218,164300.0
2005-04-28 09:30:00,24.29,24.4,24.15,24.31,185500.0,16.3151,16.389,16.2211,16.3285,185500.0
2005-04-28 10:00:00,24.25,24.31,24.25,24.31,305100.0,16.2882,16.3285,16.2882,16.3285,305100.0
2005-04-28 10:30:00,24.32,24.41,24.28,24.3,96800.0,16.3352,16.3957,16.3084,16.3218,96800.0
2005-04-28 11:00:00,24.3,24.35,24.29,24.33,69900.0,16.3218,16.3554,16.3151,16.342,69900.0
2005-04-28 11:30:00,24.32,24.35,24.26,24.33,171000.0,16.3352,16.3554,16.2949,16.342,171000.0
2005-04-28 12:00:00,24.33,24.33,24.29,24.32,89600.0,16.342,16.342,16.3151,16.3352,89600.0
2005-04-28 12:30:00,24.32,24.37,24.32,24.32,13800.0,16.3352,16.3688,16.3352,16.3352,13800.0
2005-04-28 13:00:00,24.3,24.34,24.29,24.3,97400.0,16.3218,16.3487,16.3151,16.3218,97400.0
2005-04-28 13:30:00,24.29,24.35,24.26,24.33,169800.0,16.3151,16.3554,16.2949,16.342,169800.0
2005-04-28 14:00:00,24.33,24.33,24.28,24.28,127600.0,16.342,16.342,16.3084,16.3084,127600.0
2005-04-28 14:30:00,24.28,24.3,24.24,24.28,88400.0,16.3084,16.3218,16.2815,16.3084,88400.0
2005-04-28 15:00:00,24.28,24.32,24.25,24.3,116400.0,16.3084,16.3352,16.2882,16.3218,116400.0
2005-04-28 15:30:00,24.31,24.31,24.25,24.25,113700.0,16.3285,16.3285,16.2882,16.2882,113700.0
2005-04-29 09:30:00,24.48,24.51,24.33,24.38,67600.0,16.4427,16.4629,16.342,16.3755,67600.0
2005-04-29 10:00:00,24.37,24.39,24.31,24.32,45300.0,16.3688,16.3823,16.3285,16.3352,45300.0
2005-04-29 10:30:00,24.31,24.38,24.3,24.37,69400.0,16.3285,16.3755,16.3218,16.3688,69400.0
2005-04-29 11:00:00,24.37,24.45,24.33,24.33,39100.0,16.3688,16.4226,16.342,16.342,39100.0
2005-04-29 11:30:00,24.33,24.38,24.3,24.36,41200.0,16.342,16.3755,16.3218,16.3621,41200.0
2005-04-29 12:00:00,24.33,24.37,24.3,24.3,20700.0,16.342,16.3688,16.3218,16.3218,20700.0
2005-04-29 12:30:00,24.3,24.39,24.3,24.39,33000.0,16.3218,16.3823,16.3218,16.3823,33000.0
2005-04-29 13:00:00,24.4,24.52,24.38,24.5,26800.0,16.389,16.4696,16.3755,16.4562,26800.0
2005-04-29 13:30:00,24.5,24.52,24.47,24.51,46700.0,16.4562,16.4696,16.436,16.4629,46700.0
2005-04-29 14:00:00,24.51,24.62,24.51,24.62,44700.0,16.4629,16.5368,16.4629,16.5368,44700.0
2005-04-29 14:30:00,24.62,24.79,24.61,24.75,93200.0,16.5368,16.6509,16.53,16.6241,93200.0
2005-04-29 15:00:00,24.75,24.88,24.7,24.8,267900.0,16.6241,16.7114,16.5905,16.6577,267900.0
2005-04-29 15:30:00,24.8,24.8,24.72,24.77,123100.0,16.6577,16.6577,16.6039,16.6375,123100.0
2005-05-02 09:30:00,24.82,25.14,24.82,25.01,72100.0,16.6711,16.886,16.6711,16.7987,72100.0
2005-05-02 10:00:00,25.03,25.2,25.02,25.05,109500.0,16.8121,16.9263,16.8054,16.8256,109500.0
2005-05-02 10:30:00,25.04,25.07,24.99,25.0,103500.0,16.8189,16.839,16.7853,16.792,103500.0
2005-05-02 11:00:00,25.0,25.11,24.93,25.06,60500.0,16.792,16.8659,16.745,16.8323,60500.0
2005-05-02 11:30:00,25.07,25.18,25.07,25.16,65500.0,16.839,16.9129,16.839,16.8995,65500.0
2005-05-02 12:00:00,25.17,25.18,24.98,25.06,108300.0,16.9062,16.9129,16.7786,16.8323,108300.0
2005-05-02 12:30:00,25.06,25.09,25.04,25.05,42200.0,16.8323,16.8524,16.8189,16.8256,42200.0
2005-05-02 13:00:00,25.05,25.16,25.04,25.14,73300.0,16.8256,16.8995,16.8189,16.886,73300.0
2005-05-02 13:30:00,25.14,25.2,25.1,25.2,49400.0,16.886,16.9263,16.8592,16.9263,49400.0
2005-05-02 14:00:00,25.18,25.19,25.05,25.06,133600.0,16.9129,16.9196,16.8256,16.8323,133600.0
2005-05-02 14:30:00,25.05,25.11,25.05,25.09,85800.0,16.8256,16.8659,16.8256,16.8524,85800.0
2005-05-02 15:00:00,25.08,25.16,25.08,25.15,159500.0,16.8457,16.8995,16.8457,16.8927,159500.0
2005-05-02 15:30:00,25.15,25.24,25.11,25.17,164700.0,16.8927,16.9532,16.8659,16.9062,164700.0
2005-05-03 09:30:00,25.17,25.29,25.1,25.25,153300.0,16.9062,16.9868,16.8592,16.9599,153300.0
2005-05-03 10:00:00,25.26,25.3,25.25,25.29,54400.0,16.9666,16.9935,16.9599,16.9868,54400.0
2005-05-03 10:30:00,25.29,25.3,25.25,25.26,34100.0,16.9868,16.9935,16.9599,16.9666,34100.0
2005-05-03 11:00:00,25.26,25.28,25.25,25.26,56200.0,16.9666,16.9801,16.9599,16.9666,56200.0
2005-05-03 11:30:00,25.26,25.27,25.25,25.25,63300.0,16.9666,16.9733,16.9599,16.9599,63300.0
2005-05-03 12:00:00,25.25,25.26,25.24,25.25,115500.0,16.9599,16.9666,16.9532,16.9599,115500.0
2005-05-03 12:30:00,25.25,25.26,25.25,25.25,45300.0,16.9599,16.9666,16.9599,16.9599,45300.0
2005-05-03 13:00:00,25.25,25.26,25.21,25.25,140000.0,16.9599,16.9666,16.933,16.9599,140000.0
2005-05-03 13:30:00,25.25,25.3,25.25,25.3,103100.0,16.9599,16.9935,16.9599,16.9935,103100.0
2005-05-03 14:00:00,25.29,25.3,25.25,25.25,111700.0,16.9868,16.9935,16.9599,16.9599,111700.0
2005-05-03 14:30:00,25.25,25.4,25.25,25.29,79700.0,16.9599,17.0607,16.9599,16.9868,79700.0
2005-05-03 15:00:00,25.27,25.32,25.25,25.28,163900.0,16.9733,17.0069,16.9599,16.9801,163900.0
2005-05-03 15:30:00,25.28,25.34,25.25,25.34,184000.0,16.9801,17.0204,16.9599,17.0204,184000.0
2005-05-04 09:30:00,25.34,25.37,25.25,25.29,138700.0,17.0204,17.0405,16.9599,16.9868,138700.0
2005-05-04 10:00:00,25.29,25.34,25.19,25.3,95400.0,16.9868,17.0204,16.9196,16.9935,95400.0
2005-05-04 10:30:00,25.3,25.39,25.27,25.29,67000.0,16.9935,17.0539,16.9733,16.9868,67000.0
2005-05-04 11:00:00,25.29,25.51,25.29,25.51,62500.0,16.9868,17.1345,16.9868,17.1345,62500.0
2005-05-04 11:30:00,25.5,25.52,25.45,25.45,69200.0,17.1278,17.1413,17.0942,17.0942,69200.0
2005-05-04 12:00:00,25.45,25.47,25.41,25.46,76300.0,17.0942,17.1077,17.0674,17.101,76300.0
2005-05-04 12:30:00,25.46,25.52,25.45,25.51,33100.0,17.101,17.1413,17.0942,17.1345,33100.0
2005-05-04 13:00:00,25.52,25.52,25.49,25.51,38300.0,17.1413,17.1413,17.1211,17.1345,38300.0
2005-05-04 13:30:00,25.51,25.56,25.45,25.54,65100.0,17.1345,17.1681,17.0942,17.1547,65100.0
2005-05-04 14:00:00,25.54,25.56,25.5,25.51,29200.0,17.1547,17.1681,17.1278,17.1345,29200.0
2005-05-04 14:30:00,25.51,25.55,25.5,25.52,50200.0,17.1345,17.1614,17.1278,17.1413,50200.0
2005-05-04 15:00:00,25.52,25.58,25.4,25.5,78200.0,17.1413,17.1816,17.0607,17.1278,78200.0
2005-05-04 15:30:00,25.5,25.59,25.5,25.55,114800.0,17.1278,17.1883,17.1278,17.1614,114800.0
2005-05-05 09:30:00,25.6,25.68,25.51,25.66,128900.0,17.195,17.2487,17.1345,17.2353,128900.0
2005-05-05 10:00:00,25.68,25.81,25.66,25.76,75500.0,17.2487,17.3361,17.2353,17.3025,75500.0
2005-05-05 10:30:00,25.76,25.81,25.74,25.74,46100.0,17.3025,17.3361,17.289,17.289,46100.0
2005-05-05 11:00:00,25.72,25.77,25.64,25.64,50800.0,17.2756,17.3092,17.2219,17.2219,50800.0
2005-05-05 11:30:00,25.63,25.68,25.63,25.66,18000.0,17.2151,17.2487,17.2151,17.2353,18000.0
2005-05-05 12:00:00,25.66,25.74,25.65,25.7,29300.0,17.2353,17.289,17.2286,17.2622,29300.0
2005-05-05 12:30:00,25.7,25.74,25.65,25.65,56700.0,17.2622,17.289,17.2286,17.2286,56700.0
2005-05-05 13:00:00,25.65,25.67,25.59,25.63,134400.0,17.2286,17.242,17.1883,17.2151,134400.0
2005-05-05 13:30:00,25.63,25.74,25.63,25.7,44600.0,17.2151,17.289,17.2151,17.2622,44600.0
2005-05-05 14:00:00,25.72,25.72,25.64,25.65,107600.0,17.2756,17.2756,17.2219,17.2286,107600.0
2005-05-05 14:30:00,25.64,25.67,25.59,25.59,76900.0,17.2219,17.242,17.1883,17.1883,76900.0
2005-05-05 15:00:00,25.58,25.65,25.47,25.47,103000.0,17.1816,17.2286,17.1077,17.1077,103000.0
2005-05-05 15:30:00,25.48,25.66,25.46,25.57,72100.0,17.1144,17.2353,17.101,17.1748,72100.0
2005-05-06 09:30:00,25.77,26.18,25.75,26.18,145000.0,17.3092,17.5846,17.2958,17.5846,145000.0
2005-05-06 10:00:00,26.18,26.25,26.02,26.08,94300.0,17.5846,17.6316,17.4771,17.5174,94300.0
2005-05-06 10:30:00,26.08,26.15,26.0,26.11,60700.0,17.5174,17.5644,17.4637,17.5376,60700.0
2005-05-06 11:00:00,26.11,26.12,26.04,26.05,104300.0,17.5376,17.5443,17.4905,17.4973,104300.0
2005-05-06 11:30:00,26.05,26.09,26.01,26.01,37900.0,17.4973,17.5241,17.4704,17.4704,37900.0
2005-05-06 12:00:00,26.01,26.06,25.99,26.05,60900.0,17.4704,17.504,17.457,17.4973,60900.0
2005-05-06 12:30:00,26.05,26.08,26.03,26.08,45900.0,17.4973,17.5174,17.4838,17.5174,45900.0
2005-05-06 13:00:00,26.08,26.19,26.05,26.18,159400.0,17.5174,17.5913,17.4973,17.5846,159400.0
2005-05-06 13:30:00,26.18,26.22,26.14,26.14,26600.0,17.5846,17.6114,17.5577,17.5577,26600.0
2005-05-06 14:00:00,26.14,26.24,26.07,26.08,32100.0,17.5577,17.6249,17.5107,17.5174,32100.0
2005-05-06 14:30:00,26.08,26.12,26.07,26.07,39200.0,17.5174,17.5443,17.5107,17.5107,39200.0
2005-05-06 15:00:00,26.07,26.12,26.04,26.06,291800.0,17.5107,17.5443,17.4905,17.504,291800.0
2005-05-06 15:30:00,26.07,26.17,26.06,26.13,100900.0,17.5107,17.5779,17.504,17.551,100900.0
2005-05-09 09:30:00,26.12,26.15,26.05,26.09,42200.0,17.5443,17.5644,17.4973,17.5241,42200.0
2005-05-09 10:00:00,26.09,26.09,26.02,26.05,77700.0,17.5241,17.5241,17.4771,17.4973,77700.0
2005-05-09 10:30:00,26.05,26.07,25.98,25.98,69100.0,17.4973,17.5107,17.4502,17.4502,69100.0
2005-05-09 11:00:00,25.97,25.97,25.87,25.9,59000.0,17.4435,17.4435,17.3764,17.3965,59000.0
2005-05-09 11:30:00,25.91,25.95,25.86,25.94,28600.0,17.4032,17.4301,17.3696,17.4234,28600.0
2005-05-09 12:00:00,25.92,25.97,25.9,25.91,26400.0,17.4099,17.4435,17.3965,17.4032,26400.0
2005-05-09 12:30:00,25.9,25.94,25.78,25.81,101300.0,17.3965,17.4234,17.3159,17.3361,101300.0
2005-05-09 13:00:00,25.82,25.84,25.75,25.76,59000.0,17.3428,17.3562,17.2958,17.3025,59000.0
2005-05-09 13:30:00,25.76,25.8,25.75,25.76,28000.0,17.3025,17.3293,17.2958,17.3025,28000.0
2005-05-09 14:00:00,25.77,25.81,25.7,25.72,56900.0,17.3092,17.3361,17.2622,17.2756,56900.0
2005-05-09 14:30:00,25.71,25.76,25.62,25.76,68700.0,17.2689,17.3025,17.2084,17.3025,68700.0
2005-05-09 15:00:00,25.76,25.84,25.71,25.82,98000.0,17.3025,17.3562,17.2689,17.3428,98000.0
2005-05-09 15:30:00,25.84,25.95,25.81,25.93,122400.0,17.3562,17.4301,17.3361,17.4167,122400.0
2005-05-10 09:30:00,25.9,25.9,25.54,25.68,49300.0,17.3965,17.3965,17.1547,17.2487,49300.0
2005-05-10 10:00:00,25.68,25.75,25.55,25.63,73300.0,17.2487,17.2958,17.1614,17.2151,73300.0
2005-05-10 10:30:00,25.63,25.67,25.56,25.56,54200.0,17.2151,17.242,17.1681,17.1681,54200.0
2005-05-10 11:00:00,25.57,25.69,25.56,25.63,38400.0,17.1748,17.2554,17.1681,17.2151,38400.0
2005-05-10 11:30:00,25.63,25.66,25.5,25.5,39300.0,17.2151,17.2353,17.1278,17.1278,39300.0
2005-05-10 12:00:00,25.53,25.57,25.49,25.52,48400.0,17.148,17.1748,17.1211,17.1413,48400.0
2005-05-10 12:30:00,25.53,25.63,25.5,25.62,32000.0,17.148,17.2151,17.1278,17.2084,32000.0
2005-05-10 13:00:00,25.59,25.67,25.56,25.67,43900.0,17.1883,17.242,17.1681,17.242,43900.0
2005-05-10 13:30:00,25.67,25.72,25.65,25.71,65400.0,17.242,17.2756,17.2286,17.2689,65400.0
2005-05-10 14:00:00,25.71,25.73,25.6,25.62,74000.0,17.2689,17.2823,17.195,17.2084,74000.0
2005-05-10 14:30:00,25.61,25.62,25.48,25.5,90100.0,17.2017,17.2084,17.1144,17.1278,90100.0
2005-05-10 15:00:00,25.51,25.53,25.49,25.51,94100.0,17.1345,17.148,17.1211,17.1345,94100.0
2005-05-10 15:30:00,25.5,25.51,25.44,25.47,146300.0,17.1278,17.1345,17.0875,17.1077,146300.0
2005-05-11 09:30:00,25.45,25.67,25.45,25.6,21100.0,17.0942,17.242,17.0942,17.195,21100.0
2005-05-11 10:00:00,25.61,25.65,25.33,25.39,100500.0,17.2017,17.2286,17.0136,17.0539,100500.0
2005-05-11 10:30:00,25.43,25.49,25.31,25.34,36200.0,17.0808,17.1211,17.0002,17.0204,36200.0
2005-05-11 11:00:00,25.36,25.51,25.32,25.51,52100.0,17.0338,17.1345,17.0069,17.1345,52100.0
2005-05-11 11:30:00,25.51,25.58,25.5,25.5,37600.0,17.1345,17.1816,17.1278,17.1278,37600.0
2005-05-11 12:00:00,25.5,25.59,25.5,25.55,64400.0,17.1278,17.1883,17.1278,17.1614,64400.0
2005-05-11 12:30:00,25.55,25.56,25.5,25.5,18000.0,17.1614,17.1681,17.1278,17.1278,18000.0
2005-05-11 13:00:00,25.5,25.58,25.5,25.54,28600.0,17.1278,17.1816,17.1278,17.1547,28600.0
2005-05-11 13:30:00,25.54,25.57,25.5,25.5,19100.0,17.1547,17.1748,17.1278,17.1278,19100.0
2005-05-11 14:00:00,25.51,25.8,25.5,25.64,43900.0,17.1345,17.3293,17.1278,17.2219,43900.0
2005-05-11 14:30:00,25.63,25.63,25.57,25.61,41600.0,17.2151,17.2151,17.1748,17.2017,41600.0
2005-05-11 15:00:00,25.61,25.65,25.55,25.57,49100.0,17.2017,17.2286,17.1614,17.1748,49100.0
2005-05-11 15:30:00,25.57,25.6,25.51,25.52,89600.0,17.1748,17.195,17.1345,17.1413,89600.0
2005-05-12 09:30:00,25.57,25.84,25.5,25.51,36000.0,17.1748,17.3562,17.1278,17.1345,36000.0
2005-05-12 10:00:00,25.53,25.71,25.52,25.65,25500.0,17.148,17.2689,17.1413,17.2286,25500.0
2005-05-12 10:30:00,25.64,25.71,25.51,25.53,23400.0,17.2219,17.2689,17.1345,17.148,23400.0
2005-05-12 11:00:00,25.56,25.73,25.55,25.71,40500.0,17.1681,17.2823,17.1614,17.2689,40500.0
2005-05-12 11:30:00,25.71,25.71,25.59,25.62,33300.0,17.2689,17.2689,17.1883,17.2084,33300.0
2005-05-12 12:00:00,25.62,25.64,25.49,25.56,41300.0,17.2084,17.2219,17.1211,17.1681,41300.0
2005-05-12 12:30:00,25.55,25.55,25.48,25.51,70400.0,17.1614,17.1614,17.1144,17.1345,70400.0
2005-05-12 13:00:00,25.5,25.51,25.46,25.46,17400.0,17.1278,17.1345,17.101,17.101,17400.0
2005-05-12 13:30:00,25.46,25.47,25.32,25.41,49600.0,17.101,17.1077,17.0069,17.0674,49600.0
2005-05-12 14:00:00,25.41,25.46,25.33,25.33,31300.0,17.0674,17.101,17.0136,17.0136,31300.0
2005-05-12 14:30:00,25.32,25.33,25.24,25.29,67200.0,17.0069,17.0136,16.9532,16.9868,67200.0
2005-05-12 15:00:00,25.28,25.32,25.26,25.29,84700.0,16.9801,17.0069,16.9666,16.9868,84700.0
2005-05-12 15:30:00,25.28,25.29,25.24,25.25,118300.0,16.9801,16.9868,16.9532,16.9599,118300.0
2005-05-13 09:30:00,25.32,25.32,25.11,25.14,41800.0,17.0069,17.0069,16.8659,16.886,41800.0
2005-05-13 10:00:00,25.16,25.38,25.16,25.29,68800.0,16.8995,17.0472,16.8995,16.9868,68800.0
2005-05-13 10:30:00,25.29,25.5,25.29,25.5,43800.0,16.9868,17.1278,16.9868,17.1278,43800.0
2005-05-13 11:00:00,25.5,25.62,25.5,25.62,64400.0,17.1278,17.2084,17.1278,17.2084,64400.0
2005-05-13 11:30:00,25.63,25.66,25.52,25.52,26500.0,17.2151,17.2353,17.1413,17.1413,26500.0
2005-05-13 12:00:00,25.52,25.52,25.48,25.48,35000.0,17.1413,17.1413,17.1144,17.1144,35000.0
2005-05-13 12:30:00,25.48,25.52,25.45,25.51,27000.0,17.1144,17.1413,17.0942,17.1345,27000.0
2005-05-13 13:00:00,25.51,25.53,25.46,25.46,21500.0,17.1345,17.148,17.101,17.101,21500.0
2005-05-13 13:30:00,25.45,25.46,25.4,25.44,26400.0,17.0942,17.101,17.0607,17.0875,26400.0
2005-05-13 14:00:00,25.44,25.5,25.41,25.41,43000.0,17.0875,17.1278,17.0674,17.0674,43000.0
2005-05-13 14:30:00,25.41,25.42,25.27,25.37,76000.0,17.0674,17.0741,16.9733,17.0405,76000.0
2005-05-13 15:00:00,25.37,25.56,25.33,25.51,58300.0,17.0405,17.1681,17.0136,17.1345,58300.0
2005-05-13 15:30:00,25.51,25.56,25.38,25.43,74400.0,17.1345,17.1681,17.0472,17.0808,74400.0
2005-05-16 09:30:00,25.4,25.41,25.19,25.31,34700.0,17.0607,17.0674,16.9196,17.0002,34700.0
2005-05-16 10:00:00,25.31,25.39,25.27,25.28,65600.0,17.0002,17.0539,16.9733,16.9801,65600.0
2005-05-16 10:30:00,25.28,25.4,25.27,25.31,59600.0,16.9801,17.0607,16.9733,17.0002,59600.0
2005-05-16 11:00:00,25.31,25.33,25.24,25.24,38100.0,17.0002,17.0136,16.9532,16.9532,38100.0
2005-05-16 11:30:00,25.24,25.28,25.23,25.26,34800.0,16.9532,16.9801,16.9465,16.9666,34800.0
2005-05-16 12:00:00,25.27,25.28,25.18,25.18,46100.0,16.9733,16.9801,16.9129,16.9129,46100.0
2005-05-16 12:30:00,25.18,25.27,25.18,25.24,52700.0,16.9129,16.9733,16.9129,16.9532,52700.0
2005-05-16 13:00:00,25.24,25.3,25.23,25.28,102200.0,16.9532,16.9935,16.9465,16.9801,102200.0
2005-05-16 13:30:00,25.27,25.31,25.24,25.28,41500.0,16.9733,17.0002,16.9532,16.9801,41500.0
2005-05-16 14:00:00,25.29,25.34,25.27,25.29,31600.0,16.9868,17.0204,16.9733,16.9868,31600.0
2005-05-16 14:30:00,25.3,25.38,25.28,25.36,34900.0,16.9935,17.0472,16.9801,17.0338,34900.0
2005-05-16 15:00:00,25.36,25.48,25.36,25.37,66500.0,17.0338,17.1144,17.0338,17.0405,66500.0
2005-05-16 15:30:00,25.35,25.41,25.33,25.41,47300.0,17.0271,17.0674,17.0136,17.0674,47300.0
2005-05-17 09:30:00,25.28,25.29,25.13,25.22,29900.0,16.9801,16.9868,16.8793,16.9398,29900.0
2005-05-17 10:00:00,25.22,25.24,25.14,25.15,39700.0,16.9398,16.9532,16.886,16.8927,39700.0
2005-05-17 10:30:00,25.15,25.2,25.08,25.13,30100.0,16.8927,16.9263,16.8457,16.8793,30100.0
2005-05-17 11:00:00,25.13,25.18,25.12,25.17,42000.0,16.8793,16.9129,16.8726,16.9062,42000.0
2005-05-17 11:30:00,25.18,25.26,25.18,25.22,33400.0,16.9129,16.9666,16.9129,16.9398,33400.0
2005-05-17 12:00:00,25.22,25.24,25.19,25.21,19300.0,16.9398,16.9532,16.9196,16.933,19300.0
2005-05-17 12:30:00,25.21,25.21,25.13,25.14,20500.0,16.933,16.933,16.8793,16.886,20500.0
2005-05-17 13:00:00,25.11,25.2,25.1,25.2,24200.0,16.8659,16.9263,16.8592,16.9263,24200.0
2005-05-17 13:30:00,25.2,25.25,25.19,25.19,23000.0,16.9263,16.9599,16.9196,16.9196,23000.0
2005-05-17 14:00:00,25.2,25.28,25.18,25.27,24100.0,16.9263,16.9801,16.9129,16.9733,24100.0
2005-05-17 14:30:00,25.27,25.36,25.26,25.29,99800.0,16.9733,17.0338,16.9666,16.9868,99800.0
2005-05-17 15:00:00,25.3,25.37,25.28,25.3,55600.0,16.9935,17.0405,16.9801,16.9935,55600.0
2005-05-17 15:30:00,25.3,25.38,25.29,25.34,64300.0,16.9935,17.0472,16.9868,17.0204,64300.0
2005-05-18 09:30:00,25.43,25.56,25.42,25.52,34100.0,17.0808,17.1681,17.0741,17.1413,34100.0
2005-05-18 10:00:00,25.53,25.7,25.48,25.6,37800.0,17.148,17.2622,17.1144,17.195,37800.0
2005-05-18 10:30:00,25.59,25.69,25.57,25.64,29800.0,17.1883,17.2554,17.1748,17.2219,29800.0
2005-05-18 11:00:00,25.62,25.7,25.62,25.69,33900.0,17.2084,17.2622,17.2084,17.2554,33900.0
2005-05-18 11:30:00,25.69,25.74,25.68,25.7,20000.0,17.2554,17.289,17.2487,17.2622,20000.0
2005-05-18 12:00:00,25.71,25.76,25.67,25.72,97900.0,17.2689,17.3025,17.242,17.2756,97900.0
2005-05-18 12:30:00,25.75,25.86,25.72,25.86,41100.0,17.2958,17.3696,17.2756,17.3696,41100.0
2005-05-18 13:00:00,25.89,25.97,25.88,25.91,25400.0,17.3898,17.4435,17.3831,17.4032,25400.0
2005-05-18 13:30:00,25.9,25.93,25.85,25.85,45800.0,17.3965,17.4167,17.3629,17.3629,45800.0
2005-05-18 14:00:00,25.83,25.91,25.81,25.82,36500.0,17.3495,17.4032,17.3361,17.3428,36500.0
2005-05-18 14:30:00,25.82,25.85,25.78,25.84,71600.0,17.3428,17.3629,17.3159,17.3562,71600.0
2005-05-18 15:00:00,25.83,25.85,25.78,25.78,70500.0,17.3495,17.3629,17.3159,17.3159,70500.0
2005-05-18 15:30:00,25.78,25.94,25.76,25.94,123400.0,17.3159,17.4234,17.3025,17.4234,123400.0
2005-05-19 09:30:00,25.9,25.9,25.81,25.88,22700.0,17.3965,17.3965,17.3361,17.3831,22700.0
2005-05-19 10:00:00,25.88,26.0,25.83,25.87,26100.0,17.3831,17.4637,17.3495,17.3764,26100.0
2005-05-19 10:30:00,25.87,25.88,25.79,25.81,15500.0,17.3764,17.3831,17.3226,17.3361,15500.0
2005-05-19 11:00:00,25.81,25.9,25.75,25.75,30800.0,17.3361,17.3965,17.2958,17.2958,30800.0
2005-05-19 11:30:00,25.75,25.83,25.73,25.83,32100.0,17.2958,17.3495,17.2823,17.3495,32100.0
2005-05-19 12:00:00,25.82,25.82,25.74,25.76,20900.0,17.3428,17.3428,17.289,17.3025,20900.0
2005-05-19 12:30:00,25.75,25.8,25.73,25.74,34800.0,17.2958,17.3293,17.2823,17.289,34800.0
2005-05-19 13:00:00,25.74,25.74,25.69,25.7,44500.0,17.289,17.289,17.2554,17.2622,44500.0
2005-05-19 13:30:00,25.71,25.71,25.64,25.66,27900.0,17.2689,17.2689,17.2219,17.2353,27900.0
2005-05-19 14:00:00,25.66,25.66,25.6,25.63,34700.0,17.2353,17.2353,17.195,17.2151,34700.0
2005-05-19 14:30:00,25.62,25.7,25.58,25.7,48600.0,17.2084,17.2622,17.1816,17.2622,48600.0
2005-05-19 15:00:00,25.7,25.79,25.66,25.75,67200.0,17.2622,17.3226,17.2353,17.2958,67200.0
2005-05-19 15:30:00,25.74,25.78,25.71,25.77,58700.0,17.289,17.3159,17.2689,17.3092,58700.0
2005-05-20 09:30:00,25.76,25.82,25.56,25.59,58700.0,17.3025,17.3428,17.1681,17.1883,58700.0
2005-05-20 10:00:00,25.59,25.71,25.58,25.59,27500.0,17.1883,17.2689,17.1816,17.1883,27500.0
2005-05-20 10:30:00,25.58,25.62,25.54,25.59,40800.0,17.1816,17.2084,17.1547,17.1883,40800.0
2005-05-20 11:00:00,25.59,25.61,25.56,25.56,29900.0,17.1883,17.2017,17.1681,17.1681,29900.0
2005-05-20 11:30:00,25.55,25.59,25.55,25.59,20500.0,17.1614,17.1883,17.1614,17.1883,20500.0
2005-05-20 12:00:00,25.58,25.59,25.55,25.59,17400.0,17.1816,17.1883,17.1614,17.1883,17400.0
2005-05-20 12:30:00,25.59,25.62,25.57,25.61,21200.0,17.1883,17.2084,17.1748,17.2017,21200.0
2005-05-20 13:00:00,25.61,25.63,25.55,25.59,26300.0,17.2017,17.2151,17.1614,17.1883,26300.0
2005-05-20 13:30:00,25.58,25.6,25.56,25.57,25000.0,17.1816,17.195,17.1681,17.1748,25000.0
2005-05-20 14:00:00,25.56,25.66,25.56,25.58,53500.0,17.1681,17.2353,17.1681,17.1816,53500.0
2005-05-20 14:30:00,25.58,25.61,25.55,25.56,44900.0,17.1816,17.2017,17.1614,17.1681,44900.0
2005-05-20 15:00:00,25.57,25.65,25.55,25.64,59300.0,17.1748,17.2286,17.1614,17.2219,59300.0
2005-05-20 15:30:00,25.63,25.65,25.52,25.58,130700.0,17.2151,17.2286,17.1413,17.1816,130700.0
2005-05-23 09:30:00,25.58,25.74,25.55,25.61,24100.0,17.2282,17.336,17.208,17.2484,24100.0
2005-05-23 10:00:00,25.61,25.73,25.61,25.73,32500.0,17.2484,17.3292,17.2484,17.3292,32500.0
2005-05-23 10:30:00,25.73,25.79,25.68,25.73,38500.0,17.3292,17.3696,17.2955,17.3292,38500.0
2005-05-23 11:00:00,25.72,25.72,25.67,25.71,27800.0,17.3225,17.3225,17.2888,17.3158,27800.0
2005-05-23 11:30:00,25.71,25.72,25.68,25.7,13300.0,17.3158,17.3225,17.2955,17.309,13300.0
2005-05-23 12:00:00,25.7,25.7,25.55,25.58,60000.0,17.309,17.309,17.208,17.2282,60000.0
2005-05-23 12:30:00,25.58,25.6,25.53,25.54,34600.0,17.2282,17.2417,17.1945,17.2013,34600.0
2005-05-23 13:00:00,25.55,25.6,25.55,25.59,23700.0,17.208,17.2417,17.208,17.2349,23700.0
2005-05-23 13:30:00,25.58,25.6,25.55,25.56,23600.0,17.2282,17.2417,17.208,17.2147,23600.0
2005-05-23 14:00:00,25.56,25.68,25.55,25.68,45700.0,17.2147,17.2955,17.208,17.2955,45700.0
2005-05-23 14:30:00,25.68,25.9,25.68,25.89,61900.0,17.2955,17.4437,17.2955,17.437,61900.0
2005-05-23 15:00:00,25.89,25.89,25.8,25.81,53600.0,17.437,17.437,17.3764,17.3831,53600.0
2005-05-23 15:30:00,25.81,25.88,25.73,25.79,159600.0,17.3831,17.4303,17.3292,17.3696,159600.0
2005-05-24 09:30:00,25.7,25.72,25.57,25.68,16900.0,17.309,17.3225,17.2215,17.2955,16900.0
2005-05-24 10:00:00,25.69,25.71,25.55,25.7,41200.0,17.3023,17.3158,17.208,17.309,41200.0
2005-05-24 10:30:00,25.69,25.73,25.65,25.72,34000.0,17.3023,17.3292,17.2753,17.3225,34000.0
2005-05-24 11:00:00,25.73,25.84,25.72,25.81,24000.0,17.3292,17.4033,17.3225,17.3831,24000.0
2005-05-24 11:30:00,25.81,25.82,25.69,25.71,21500.0,17.3831,17.3898,17.3023,17.3158,21500.0
2005-05-24 12:00:00,25.71,25.73,25.65,25.73,21100.0,17.3158,17.3292,17.2753,17.3292,21100.0
2005-05-24 12:30:00,25.73,25.75,25.69,25.73,18900.0,17.3292,17.3427,17.3023,17.3292,18900.0
2005-05-24 13:00:00,25.73,25.75,25.7,25.7,13500.0,17.3292,17.3427,17.309,17.309,13500.0
2005-05-24 13:30:00,25.71,25.72,25.64,25.65,19900.0,17.3158,17.3225,17.2686,17.2753,19900.0
2005-05-24 14:00:00,25.66,25.68,25.62,25.63,52900.0,17.2821,17.2955,17.2551,17.2619,52900.0
2005-05-24 14:30:00,25.63,25.66,25.6,25.62,29800.0,17.2619,17.2821,17.2417,17.2551,29800.0
2005-05-24 15:00:00,25.62,25.75,25.62,25.74,45900.0,17.2551,17.3427,17.2551,17.336,45900.0
2005-05-24 15:30:00,25.74,25.78,25.69,25.7,59000.0,17.336,17.3629,17.3023,17.309,59000.0
2005-05-25 09:30:00,25.65,25.75,25.57,25.71,14200.0,17.2753,17.3427,17.2215,17.3158,14200.0
2005-05-25 10:00:00,25.71,25.72,25.61,25.61,33000.0,17.3158,17.3225,17.2484,17.2484,33000.0
2005-05-25 10:30:00,25.62,25.63,25.45,25.45,51200.0,17.2551,17.2619,17.1406,17.1406,51200.0
2005-05-25 11:00:00,25.47,25.47,25.32,25.36,39400.0,17.1541,17.1541,17.0531,17.08,39400.0
2005-05-25 11:30:00,25.36,25.49,25.36,25.48,93500.0,17.08,17.1676,17.08,17.1608,93500.0
2005-05-25 12:00:00,25.48,25.53,25.48,25.48,194700.0,17.1608,17.1945,17.1608,17.1608,194700.0
2005-05-25 12:30:00,25.48,25.49,25.46,25.48,20200.0,17.1608,17.1676,17.1474,17.1608,20200.0
2005-05-25 13:00:00,25.47,25.48,25.34,25.35,19900.0,17.1541,17.1608,17.0666,17.0733,19900.0
2005-05-25 13:30:00,25.35,25.35,25.29,25.29,26800.0,17.0733,17.0733,17.0329,17.0329,26800.0
2005-05-25 14:00:00,25.29,25.29,25.2,25.23,39000.0,17.0329,17.0329,16.9723,16.9925,39000.0
2005-05-25 14:30:00,25.25,25.29,25.19,25.25,118200.0,17.0059,17.0329,16.9655,17.0059,118200.0
2005-05-25 15:00:00,25.25,25.31,25.15,25.16,88300.0,17.0059,17.0464,16.9386,16.9453,88300.0
2005-05-25 15:30:00,25.16,25.16,25.07,25.08,234700.0,16.9453,16.9453,16.8847,16.8914,234700.0
2005-05-26 09:30:00,25.09,25.5,25.09,25.38,109500.0,16.8982,17.1743,16.8982,17.0935,109500.0
2005-05-26 10:00:00,25.39,25.59,25.34,25.45,110500.0,17.1002,17.2349,17.0666,17.1406,110500.0
2005-05-26 10:30:00,25.44,25.6,25.44,25.44,61300.0,17.1339,17.2417,17.1339,17.1339,61300.0
2005-05-26 11:00:00,25.44,25.44,25.32,25.32,74700.0,17.1339,17.1339,17.0531,17.0531,74700.0
2005-05-26 11:30:00,25.3,25.41,25.3,25.41,84400.0,17.0396,17.1137,17.0396,17.1137,84400.0
2005-05-26 12:00:00,25.41,25.42,25.32,25.34,41400.0,17.1137,17.1204,17.0531,17.0666,41400.0
2005-05-26 12:30:00,25.34,25.39,25.28,25.35,46100.0,17.0666,17.1002,17.0261,17.0733,46100.0
2005-05-26 13:00:00,25.34,25.39,25.33,25.37,22800.0,17.0666,17.1002,17.0598,17.0868,22800.0
2005-05-26 13:30:00,25.37,25.39,25.36,25.38,34700.0,17.0868,17.1002,17.08,17.0935,34700.0
2005-05-26 14:00:00,25.39,25.51,25.39,25.49,43200.0,17.1002,17.1811,17.1002,17.1676,43200.0
2005-05-26 14:30:00,25.49,25.53,25.47,25.49,62700.0,17.1676,17.1945,17.1541,17.1676,62700.0
2005-05-26 15:00:00,25.49,25.55,25.48,25.52,90400.0,17.1676,17.208,17.1608,17.1878,90400.0
2005-05-26 15:30:00,25.5,25.55,25.48,25.5,117900.0,17.1743,17.208,17.1608,17.1743,117900.0
2005-05-27 09:30:00,25.59,25.74,25.59,25.74,24000.0,17.2349,17.336,17.2349,17.336,24000.0
2005-05-27 10:00:00,25.74,25.75,25.56,25.59,21500.0,17.336,17.3427,17.2147,17.2349,21500.0
2005-05-27 10:30:00,25.58,25.59,25.49,25.51,29900.0,17.2282,17.2349,17.1676,17.1811,29900.0
2005-05-27 11:00:00,25.51,25.51,25.44,25.44,16600.0,17.1811,17.1811,17.1339,17.1339,16600.0
2005-05-27 11:30:00,25.44,25.48,25.43,25.47,9500.0,17.1339,17.1608,17.1272,17.1541,9500.0
2005-05-27 12:00:00,25.47,25.47,25.45,25.46,8000.0,17.1541,17.1541,17.1406,17.1474,8000.0
2005-05-27 12:30:00,25.46,25.47,25.45,25.46,17300.0,17.1474,17.1541,17.1406,17.1474,17300.0
2005-05-27 13:00:00,25.46,25.5,25.45,25.5,29000.0,17.1474,17.1743,17.1406,17.1743,29000.0
2005-05-27 13:30:00,25.49,25.5,25.45,25.47,39300.0,17.1676,17.1743,17.1406,17.1541,39300.0
2005-05-27 14:00:00,25.48,25.49,25.46,25.47,17000.0,17.1608,17.1676,17.1474,17.1541,17000.0
2005-05-27 14:30:00,25.47,25.48,25.45,25.48,13100.0,17.1541,17.1608,17.1406,17.1608,13100.0
2005-05-27 15:00:00,25.48,25.48,25.45,25.45,25800.0,17.1608,17.1608,17.1406,17.1406,25800.0
2005-05-27 15:30:00,25.46,25.49,25.45,25.49,28700.0,17.1474,17.1676,17.1406,17.1676,28700.0
2005-05-31 09:30:00,25.41,25.49,25.19,25.19,34600.0,17.1137,17.1676,16.9655,16.9655,34600.0
2005-05-31 10:00:00,25.2,25.38,25.16,25.23,50300.0,16.9723,17.0935,16.9453,16.9925,50300.0
2005-05-31 10:30:00,25.23,25.25,25.15,25.15,40000.0,16.9925,17.0059,16.9386,16.9386,40000.0
2005-05-31 11:00:00,25.14,25.15,25.04,25.07,43800.0,16.9319,16.9386,16.8645,16.8847,43800.0
2005-05-31 11:30:00,25.06,25.14,25.05,25.1,33700.0,16.878,16.9319,16.8712,16.9049,33700.0
2005-05-31 12:00:00,25.1,25.17,25.07,25.17,32300.0,16.9049,16.9521,16.8847,16.9521,32300.0
2005-05-31 12:30:00,25.16,25.19,25.12,25.13,24700.0,16.9453,16.9655,16.9184,16.9251,24700.0
2005-05-31 13:00:00,25.13,25.23,25.13,25.23,48600.0,16.9251,16.9925,16.9251,16.9925,48600.0
2005-05-31 13:30:00,25.23,25.28,25.22,25.22,52600.0,16.9925,17.0261,16.9857,16.9857,52600.0
2005-05-31 14:00:00,25.22,25.25,25.13,25.16,49200.0,16.9857,17.0059,16.9251,16.9453,49200.0
2005-05-31 14:30:00,25.16,25.21,25.09,25.09,51500.0,16.9453,16.979,16.8982,16.8982,51500.0
2005-05-31 15:00:00,25.1,25.12,25.06,25.08,85500.0,16.9049,16.9184,16.878,16.8914,85500.0
2005-05-31 15:30:00,25.07,25.07,24.89,24.95,147100.0,16.8847,16.8847,16.7635,16.8039,147100.0
2005-06-01 09:30:00,24.77,25.25,24.77,25.21,87700.0,16.6827,17.0059,16.6827,16.979,87700.0
2005-06-01 10:00:00,25.21,25.43,25.21,25.4,57200.0,16.979,17.1272,16.979,17.107,57200.0
2005-06-01 10:30:00,25.4,25.41,25.32,25.33,56000.0,17.107,17.1137,17.0531,17.0598,56000.0
2005-06-01 11:00:00,25.36,25.37,25.26,25.27,35700.0,17.08,17.0868,17.0127,17.0194,35700.0
2005-06-01 11:30:00,25.27,25.27,25.12,25.18,24000.0,17.0194,17.0194,16.9184,16.9588,24000.0
2005-06-01 12:00:00,25.18,25.19,25.12,25.12,11500.0,16.9588,16.9655,16.9184,16.9184,11500.0
2005-06-01 12:30:00,25.12,25.21,25.11,25.21,28100.0,16.9184,16.979,16.9117,16.979,28100.0
2005-06-01 13:00:00,25.22,25.26,25.21,25.22,28000.0,16.9857,17.0127,16.979,16.9857,28000.0
2005-06-01 13:30:00,25.23,25.23,25.16,25.21,18600.0,16.9925,16.9925,16.9453,16.979,18600.0
2005-06-01 14:00:00,25.21,25.24,25.13,25.17,35500.0,16.979,16.9992,16.9251,16.9521,35500.0
2005-06-01 14:30:00,25.17,25.21,25.05,25.06,52000.0,16.9521,16.979,16.8712,16.878,52000.0
2005-06-01 15:00:00,25.06,25.17,25.04,25.17,54500.0,16.878,16.9521,16.8645,16.9521,54500.0
2005-06-01 15:30:00,25.16,25.27,25.16,25.26,32900.0,16.9453,17.0194,16.9453,17.0127,32900.0
2005-06-02 09:30:00,25.29,25.5,25.25,25.42,56600.0,17.0329,17.1743,17.0059,17.1204,56600.0
2005-06-02 10:00:00,25.42,25.46,25.35,25.37,67700.0,17.1204,17.1474,17.0733,17.0868,67700.0
2005-06-02 10:30:00,25.38,25.39,25.32,25.37,27700.0,17.0935,17.1002,17.0531,17.0868,27700.0
2005-06-02 11:00:00,25.37,25.37,25.28,25.37,28200.0,17.0868,17.0868,17.0261,17.0868,28200.0
2005-06-02 11:30:00,25.37,25.38,25.3,25.33,67100.0,17.0868,17.0935,17.0396,17.0598,67100.0
2005-06-02 12:00:00,25.33,25.4,25.27,25.39,59300.0,17.0598,17.107,17.0194,17.1002,59300.0
2005-06-02 12:30:00,25.39,25.4,25.33,25.4,20000.0,17.1002,17.107,17.0598,17.107,20000.0
2005-06-02 13:00:00,25.38,25.39,25.31,25.36,25500.0,17.0935,17.1002,17.0464,17.08,25500.0
2005-06-02 13:30:00,25.37,25.4,25.31,25.35,33900.0,17.0868,17.107,17.0464,17.0733,33900.0
2005-06-02 14:00:00,25.35,25.4,25.32,25.39,43500.0,17.0733,17.107,17.0531,17.1002,43500.0
2005-06-02 14:30:00,25.38,25.4,25.31,25.34,42000.0,17.0935,17.107,17.0464,17.0666,42000.0
2005-06-02 15:00:00,25.34,25.38,25.31,25.38,31700.0,17.0666,17.0935,17.0464,17.0935,31700.0
2005-06-02 15:30:00,25.38,25.38,25.28,25.28,133300.0,17.0935,17.0935,17.0261,17.0261,133300.0
2005-06-03 09:30:00,25.29,25.43,25.24,25.3,60600.0,17.0329,17.1272,16.9992,17.0396,60600.0
2005-06-03 10:00:00,25.3,25.3,25.13,25.14,28800.0,17.0396,17.0396,16.9251,16.9319,28800.0
2005-06-03 10:30:00,25.13,25.18,25.13,25.17,15400.0,16.9251,16.9588,16.9251,16.9521,15400.0
2005-06-03 11:00:00,25.17,25.18,25.06,25.07,71800.0,16.9521,16.9588,16.878,16.8847,71800.0
2005-06-03 11:30:00,25.08,25.12,25.08,25.11,104700.0,16.8914,16.9184,16.8914,16.9117,104700.0
2005-06-03 12:00:00,25.1,25.13,25.04,25.07,34300.0,16.9049,16.9251,16.8645,16.8847,34300.0
2005-06-03 12:30:00,25.07,25.1,25.05,25.1,17000.0,16.8847,16.9049,16.8712,16.9049,17000.0
2005-06-03 13:00:00,25.1,25.1,25.08,25.08,12100.0,16.9049,16.9049,16.8914,16.8914,12100.0
2005-06-03 13:30:00,25.09,25.12,25.08,25.1,19100.0,16.8982,16.9184,16.8914,16.9049,19100.0
2005-06-03 14:00:00,25.09,25.15,25.06,25.13,26600.0,16.8982,16.9386,16.878,16.9251,26600.0
2005-06-03 14:30:00,25.11,25.15,25.09,25.1,37200.0,16.9117,16.9386,16.8982,16.9049,37200.0
2005-06-03 15:00:00,25.12,25.14,25.08,25.11,47700.0,16.9184,16.9319,16.8914,16.9117,47700.0
2005-06-03 15:30:00,25.12,25.18,25.1,25.11,78700.0,16.9184,16.9588,16.9049,16.9117,78700.0
2005-06-06 09:30:00,24.99,25.28,24.99,25.26,81600.0,16.8308,17.0261,16.8308,17.0127,81600.0
2005-06-06 10:00:00,25.25,25.25,25.13,25.17,29300.0,17.0059,17.0059,16.9251,16.9521,29300.0
2005-06-06 10:30:00,25.17,25.24,25.17,25.18,34800.0,16.9521,16.9992,16.9521,16.9588,34800.0
2005-06-06 11:00:00,25.21,25.21,25.11,25.21,22300.0,16.979,16.979,16.9117,16.979,22300.0
2005-06-06 11:30:00,25.21,25.21,25.12,25.13,14000.0,16.979,16.979,16.9184,16.9251,14000.0
2005-06-06 12:00:00,25.13,25.16,25.13,25.15,21700.0,16.9251,16.9453,16.9251,16.9386,21700.0
2005-06-06 12:30:00,25.16,25.24,25.16,25.24,17900.0,16.9453,16.9992,16.9453,16.9992,17900.0
2005-06-06 13:00:00,25.24,25.24,25.17,25.18,17800.0,16.9992,16.9992,16.9521,16.9588,17800.0
2005-06-06 13:30:00,25.18,25.22,25.17,25.2,27600.0,16.9588,16.9857,16.9521,16.9723,27600.0
2005-06-06 14:00:00,25.2,25.2,25.17,25.18,39000.0,16.9723,16.9723,16.9521,16.9588,39000.0
2005-06-06 14:30:00,25.18,25.23,25.18,25.2,33500.0,16.9588,16.9925,16.9588,16.9723,33500.0
2005-06-06 15:00:00,25.2,25.23,25.17,25.22,47200.0,16.9723,16.9925,16.9521,16.9857,47200.0
2005-06-06 15:30:00,25.23,25.26,25.19,25.2,74200.0,16.9925,17.0127,16.9655,16.9723,74200.0
2005-06-07 09:30:00,25.34,25.55,25.25,25.52,50200.0,17.0666,17.208,17.0059,17.1878,50200.0
2005-06-07 10:00:00,25.52,25.54,25.44,25.45,37400.0,17.1878,17.2013,17.1339,17.1406,37400.0
2005-06-07 10:30:00,25.46,25.59,25.45,25.56,44800.0,17.1474,17.2349,17.1406,17.2147,44800.0
2005-06-07 11:00:00,25.57,25.58,25.43,25.43,32500.0,17.2215,17.2282,17.1272,17.1272,32500.0
2005-06-07 11:30:00,25.43,25.53,25.43,25.49,22000.0,17.1272,17.1945,17.1272,17.1676,22000.0
2005-06-07 12:00:00,25.48,25.48,25.3,25.36,62100.0,17.1608,17.1608,17.0396,17.08,62100.0
2005-06-07 12:30:00,25.36,25.46,25.36,25.42,23200.0,17.08,17.1474,17.08,17.1204,23200.0
2005-06-07 13:00:00,25.41,25.46,25.34,25.37,18700.0,17.1137,17.1474,17.0666,17.0868,18700.0
2005-06-07 13:30:00,25.37,25.37,25.26,25.3,28400.0,17.0868,17.0868,17.0127,17.0396,28400.0
2005-06-07 14:00:00,25.3,25.3,25.16,25.2,41000.0,17.0396,17.0396,16.9453,16.9723,41000.0
2005-06-07 14:30:00,25.2,25.31,25.2,25.2,45600.0,16.9723,17.0464,16.9723,16.9723,45600.0
2005-06-07 15:00:00,25.19,25.24,25.04,25.21,100500.0,16.9655,16.9992,16.8645,16.979,100500.0
2005-06-07 15:30:00,25.2,25.28,25.15,25.16,56800.0,16.9723,17.0261,16.9386,16.9453,56800.0
2005-06-08 09:30:00,25.23,25.23,24.9,24.9,35500.0,16.9925,16.9925,16.7702,16.7702,35500.0
2005-06-08 10:00:00,24.91,25.02,24.87,24.87,26900.0,16.777,16.851,16.75,16.75,26900.0
2005-06-08 10:30:00,24.87,24.88,24.73,24.84,51600.0,16.75,16.7567,16.6557,16.7298,51600.0
2005-06-08 11:00:00,24.84,24.85,24.71,24.78,41700.0,16.7298,16.7365,16.6423,16.6894,41700.0
2005-06-08 11:30:00,24.77,24.84,24.69,24.69,140100.0,16.6827,16.7298,16.6288,16.6288,140100.0
2005-06-08 12:00:00,24.68,24.76,24.63,24.67,48800.0,16.622,16.6759,16.5884,16.6153,48800.0
2005-06-08 12:30:00,24.65,24.65,24.56,24.56,31900.0,16.6018,16.6018,16.5412,16.5412,31900.0
2005-06-08 13:00:00,24.57,24.57,24.47,24.47,47400.0,16.548,16.548,16.4806,16.4806,47400.0
2005-06-08 13:30:00,24.48,24.48,24.26,24.28,114600.0,16.4873,16.4873,16.3392,16.3526,114600.0
2005-06-08 14:00:00,24.27,24.46,24.14,24.44,144600.0,16.3459,16.4739,16.2584,16.4604,144600.0
2005-06-08 14:30:00,24.44,24.47,24.35,24.42,143300.0,16.4604,16.4806,16.3998,16.4469,143300.0
2005-06-08 15:00:00,24.42,24.43,24.39,24.42,57500.0,16.4469,16.4537,16.4267,16.4469,57500.0
2005-06-08 15:30:00,24.42,24.42,24.4,24.42,65500.0,16.4469,16.4469,16.4335,16.4469,65500.0
2005-06-09 09:30:00,24.48,24.66,24.48,24.56,52800.0,16.4873,16.6086,16.4873,16.5412,52800.0
2005-06-09 10:00:00,24.55,24.78,24.53,24.65,60100.0,16.5345,16.6894,16.521,16.6018,60100.0
2005-06-09 10:30:00,24.66,24.73,24.64,24.67,50400.0,16.6086,16.6557,16.5951,16.6153,50400.0
2005-06-09 11:00:00,24.66,24.68,24.6,24.65,212500.0,16.6086,16.622,16.5682,16.6018,212500.0
2005-06-09 11:30:00,24.65,24.78,24.65,24.76,70600.0,16.6018,16.6894,16.6018,16.6759,70600.0
2005-06-09 12:00:00,24.77,24.97,24.77,24.96,55300.0,16.6827,16.8174,16.6827,16.8106,55300.0
2005-06-09 12:30:00,24.95,24.99,24.94,24.96,32000.0,16.8039,16.8308,16.7972,16.8106,32000.0
2005-06-09 13:00:00,24.96,24.96,24.83,24.88,29200.0,16.8106,16.8106,16.7231,16.7567,29200.0
2005-06-09 13:30:00,24.88,24.89,24.81,24.82,54300.0,16.7567,16.7635,16.7096,16.7163,54300.0
2005-06-09 14:00:00,24.83,24.86,24.78,24.82,49900.0,16.7231,16.7433,16.6894,16.7163,49900.0
2005-06-09 14:30:00,24.82,24.9,24.8,24.87,33400.0,16.7163,16.7702,16.7029,16.75,33400.0
2005-06-09 15:00:00,24.89,24.99,24.89,24.93,37000.0,16.7635,16.8308,16.7635,16.7904,37000.0
2005-06-09 15:30:00,24.93,24.99,24.92,24.99,84600.0,16.7904,16.8308,16.7837,16.8308,84600.0
2005-06-10 09:30:00,24.93,24.96,24.83,24.91,23400.0,16.7904,16.8106,16.7231,16.777,23400.0
2005-06-10 10:00:00,24.85,24.9,24.81,24.85,17300.0,16.7365,16.7702,16.7096,16.7365,17300.0
2005-06-10 10:30:00,24.83,24.9,24.81,24.84,10700.0,16.7231,16.7702,16.7096,16.7298,10700.0
2005-06-10 11:00:00,24.84,24.86,24.82,24.82,9500.0,16.7298,16.7433,16.7163,16.7163,9500.0
2005-06-10 11:30:00,24.83,24.83,24.82,24.82,124700.0,16.7231,16.7231,16.7163,16.7163,124700.0
2005-06-10 12:00:00,24.82,24.82,24.65,24.65,17600.0,16.7163,16.7163,16.6018,16.6018,17600.0
2005-06-10 12:30:00,24.65,24.68,24.64,24.65,15300.0,16.6018,16.622,16.5951,16.6018,15300.0
2005-06-10 13:00:00,24.65,24.67,24.62,24.62,9600.0,16.6018,16.6153,16.5816,16.5816,9600.0
2005-06-10 13:30:00,24.62,24.69,24.62,24.64,11400.0,16.5816,16.6288,16.5816,16.5951,11400.0
2005-06-10 14:00:00,24.64,24.67,24.61,24.63,18100.0,16.5951,16.6153,16.5749,16.5884,18100.0
2005-06-10 14:30:00,24.62,24.65,24.62,24.63,13500.0,16.5816,16.6018,16.5816,16.5884,13500.0
2005-06-10 15:00:00,24.64,24.73,24.63,24.72,25500.0,16.5951,16.6557,16.5884,16.649,25500.0
2005-06-10 15:30:00,24.73,24.75,24.69,24.72,15700.0,16.6557,16.6692,16.6288,16.649,15700.0
2005-06-13 09:30:00,24.72,24.88,24.68,24.69,25200.0,16.649,16.7567,16.622,16.6288,25200.0
2005-06-13 10:00:00,24.73,24.74,24.62,24.66,42700.0,16.6557,16.6625,16.5816,16.6086,42700.0
2005-06-13 10:30:00,24.67,24.86,24.66,24.75,58800.0,16.6153,16.7433,16.6086,16.6692,58800.0
2005-06-13 11:00:00,24.82,25.04,24.79,25.02,32800.0,16.7163,16.8645,16.6961,16.851,32800.0
2005-06-13 11:30:00,25.04,25.09,25.0,25.07,31500.0,16.8645,16.8982,16.8376,16.8847,31500.0
2005-06-13 12:00:00,25.07,25.07,24.95,24.95,82200.0,16.8847,16.8847,16.8039,16.8039,82200.0
2005-06-13 12:30:00,24.95,24.98,24.9,24.94,27300.0,16.8039,16.8241,16.7702,16.7972,27300.0
2005-06-13 13:00:00,24.95,24.99,24.94,24.99,16900.0,16.8039,16.8308,16.7972,16.8308,16900.0
2005-06-13 13:30:00,24.99,24.99,24.74,24.8,54400.0,16.8308,16.8308,16.6625,16.7029,54400.0
2005-06-13 14:00:00,24.81,24.88,24.79,24.82,21000.0,16.7096,16.7567,16.6961,16.7163,21000.0
2005-06-13 14:30:00,24.83,24.85,24.81,24.83,31700.0,16.7231,16.7365,16.7096,16.7231,31700.0
2005-06-13 15:00:00,24.83,24.84,24.68,24.81,65600.0,16.7231,16.7298,16.622,16.7096,65600.0
2005-06-13 15:30:00,24.81,24.92,24.81,24.88,44200.0,16.7096,16.7837,16.7096,16.7567,44200.0
2005-06-14 09:30:00,24.8,24.98,24.8,24.96,24500.0,16.7029,16.8241,16.7029,16.8106,24500.0
2005-06-14 10:00:00,24.96,25.09,24.96,25.02,46200.0,16.8106,16.8982,16.8106,16.851,46200.0
2005-06-14 10:30:00,25.02,25.08,25.0,25.02,51800.0,16.851,16.8914,16.8376,16.851,51800.0
2005-06-14 11:00:00,25.03,25.13,25.03,25.1,51500.0,16.8578,16.9251,16.8578,16.9049,51500.0
2005-06-14 11:30:00,25.13,25.2,25.08,25.09,85600.0,16.9251,16.9723,16.8914,16.8982,85600.0
2005-06-14 12:00:00,25.1,25.14,25.06,25.06,28300.0,16.9049,16.9319,16.878,16.878,28300.0
2005-06-14 12:30:00,25.07,25.11,25.05,25.06,47100.0,16.8847,16.9117,16.8712,16.878,47100.0
2005-06-14 13:00:00,25.06,25.11,25.01,25.06,42900.0,16.878,16.9117,16.8443,16.878,42900.0
2005-06-14 13:30:00,25.06,25.12,25.05,25.08,44200.0,16.878,16.9184,16.8712,16.8914,44200.0
2005-06-14 14:00:00,25.12,25.12,25.0,25.06,76000.0,16.9184,16.9184,16.8376,16.878,76000.0
2005-06-14 14:30:00,25.07,25.13,25.04,25.07,96900.0,16.8847,16.9251,16.8645,16.8847,96900.0
2005-06-14 15:00:00,25.07,25.17,25.06,25.09,128400.0,16.8847,16.9521,16.878,16.8982,128400.0
2005-06-14 15:30:00,25.1,25.19,25.05,25.14,138900.0,16.9049,16.9655,16.8712,16.9319,138900.0
2005-06-15 09:30:00,25.14,25.35,25.05,25.05,30400.0,16.9319,17.0733,16.8712,16.8712,30400.0
2005-06-15 10:00:00,25.12,25.13,25.03,25.05,25200.0,16.9184,16.9251,16.8578,16.8712,25200.0
2005-06-15 10:30:00,25.05,25.05,24.73,24.75,63000.0,16.8712,16.8712,16.6557,16.6692,63000.0
2005-06-15 11:00:00,24.76,24.81,24.67,24.68,41100.0,16.6759,16.7096,16.6153,16.622,41100.0
2005-06-15 11:30:00,24.68,24.76,24.58,24.61,75000.0,16.622,16.6759,16.5547,16.5749,75000.0
2005-06-15 12:00:00,24.61,24.73,24.61,24.66,36200.0,16.5749,16.6557,16.5749,16.6086,36200.0
2005-06-15 12:30:00,24.67,24.73,24.66,24.66,31100.0,16.6153,16.6557,16.6086,16.6086,31100.0
2005-06-15 13:00:00,24.67,24.72,24.66,24.66,39900.0,16.6153,16.649,16.6086,16.6086,39900.0
2005-06-15 13:30:00,24.67,24.8,24.66,24.77,20200.0,16.6153,16.7029,16.6086,16.6827,20200.0
2005-06-15 14:00:00,24.77,24.92,24.75,24.81,67900.0,16.6827,16.7837,16.6692,16.7096,67900.0
2005-06-15 14:30:00,24.82,24.99,24.82,24.93,44400.0,16.7163,16.8308,16.7163,16.7904,44400.0
2005-06-15 15:00:00,24.93,24.98,24.87,24.9,94000.0,16.7904,16.8241,16.75,16.7702,94000.0
2005-06-15 15:30:00,24.9,24.99,24.87,24.95,87600.0,16.7702,16.8308,16.75,16.8039,87600.0
2005-06-16 09:30:00,24.94,25.0,24.76,24.87,20500.0,16.7972,16.8376,16.6759,16.75,20500.0
2005-06-16 10:00:00,24.82,25.03,24.82,25.03,14600.0,16.7163,16.8578,16.7163,16.8578,14600.0
2005-06-16 10:30:00,25.02,25.2,25.01,25.13,33100.0,16.851,16.9723,16.8443,16.9251,33100.0
2005-06-16 11:00:00,25.12,25.18,24.96,24.97,21400.0,16.9184,16.9588,16.8106,16.8174,21400.0
2005-06-16 11:30:00,24.98,24.98,24.87,24.9,24400.0,16.8241,16.8241,16.75,16.7702,24400.0
2005-06-16 12:00:00,24.89,24.9,24.76,24.88,27200.0,16.7635,16.7702,16.6759,16.7567,27200.0
2005-06-16 12:30:00,24.88,24.92,24.88,24.89,16500.0,16.7567,16.7837,16.7567,16.7635,16500.0
2005-06-16 13:00:00,24.89,24.98,24.89,24.97,10100.0,16.7635,16.8241,16.7635,16.8174,10100.0
2005-06-16 13:30:00,24.98,24.98,24.9,24.93,25700.0,16.8241,16.8241,16.7702,16.7904,25700.0
2005-06-16 14:00:00,24.93,24.97,24.92,24.95,28500.0,16.7904,16.8174,16.7837,16.8039,28500.0
2005-06-16 14:30:00,24.94,24.96,24.85,24.95,56500.0,16.7972,16.8106,16.7365,16.8039,56500.0
2005-06-16 15:00:00,24.92,24.98,24.88,24.9,44100.0,16.7837,16.8241,16.7567,16.7702,44100.0
2005-06-16 15:30:00,24.88,24.96,24.88,24.9,70400.0,16.7567,16.8106,16.7567,16.7702,70400.0
2005-06-17 09:30:00,24.91,24.92,24.65,24.84,212100.0,16.777,16.7837,16.6018,16.7298,212100.0
2005-06-17 10:00:00,24.87,25.0,24.82,24.97,73800.0,16.75,16.8376,16.7163,16.8174,73800.0
2005-06-17 10:30:00,24.97,25.03,24.96,24.97,26300.0,16.8174,16.8578,16.8106,16.8174,26300.0
2005-06-17 11:00:00,24.97,25.01,24.88,24.88,29000.0,16.8174,16.8443,16.7567,16.7567,29000.0
2005-06-17 11:30:00,24.88,24.91,24.77,24.86,26100.0,16.7567,16.777,16.6827,16.7433,26100.0
2005-06-17 12:00:00,24.87,24.88,24.8,24.85,14200.0,16.75,16.7567,16.7029,16.7365,14200.0
2005-06-17 12:30:00,24.85,24.94,24.85,24.94,13800.0,16.7365,16.7972,16.7365,16.7972,13800.0
2005-06-17 13:00:00,24.94,25.01,24.93,25.0,15800.0,16.7972,16.8443,16.7904,16.8376,15800.0
2005-06-17 13:30:00,25.0,25.0,24.95,24.99,12200.0,16.8376,16.8376,16.8039,16.8308,12200.0
2005-06-17 14:00:00,24.99,25.0,24.97,24.97,15800.0,16.8308,16.8376,16.8174,16.8174,15800.0
2005-06-17 14:30:00,24.97,25.0,24.96,25.0,25200.0,16.8174,16.8376,16.8106,16.8376,25200.0
2005-06-17 15:00:00,25.01,25.05,24.99,25.01,33300.0,16.8443,16.8712,16.8308,16.8443,33300.0
2005-06-17 15:30:00,25.01,25.11,24.99,25.08,124400.0,16.8443,16.9117,16.8308,16.8914,124400.0
2005-06-20 09:30:00,24.82,24.92,24.74,24.92,26700.0,16.7163,16.7837,16.6625,16.7837,26700.0
2005-06-20 10:00:00,24.92,24.92,24.78,24.79,47200.0,16.7837,16.7837,16.6894,16.6961,47200.0
2005-06-20 10:30:00,24.78,24.88,24.76,24.84,17700.0,16.6894,16.7567,16.6759,16.7298,17700.0
2005-06-20 11:00:00,24.86,24.88,24.68,24.71,44000.0,16.7433,16.7567,16.622,16.6423,44000.0
2005-06-20 11:30:00,24.7,24.72,24.66,24.68,66000.0,16.6355,16.649,16.6086,16.622,66000.0
2005-06-20 12:00:00,24.68,24.7,24.62,24.68,23900.0,16.622,16.6355,16.5816,16.622,23900.0
2005-06-20 12:30:00,24.68,24.69,24.66,24.66,9600.0,16.622,16.6288,16.6086,16.6086,9600.0
2005-06-20 13:00:00,24.65,24.65,24.51,24.52,20400.0,16.6018,16.6018,16.5076,16.5143,20400.0
2005-06-20 13:30:00,24.52,24.52,24.5,24.51,25100.0,16.5143,16.5143,16.5008,16.5076,25100.0
2005-06-20 14:00:00,24.51,24.53,24.5,24.51,60100.0,16.5076,16.521,16.5008,16.5076,60100.0
2005-06-20 14:30:00,24.51,24.6,24.51,24.57,29100.0,16.5076,16.5682,16.5076,16.548,29100.0
2005-06-20 15:00:00,24.57,24.7,24.56,24.7,37100.0,16.548,16.6355,16.5412,16.6355,37100.0
2005-06-20 15:30:00,24.7,24.71,24.53,24.56,86100.0,16.6355,16.6423,16.521,16.5412,86100.0
2005-06-21 09:30:00,24.55,24.77,24.5,24.63,32500.0,16.5345,16.6827,16.5008,16.5884,32500.0
2005-06-21 10:00:00,24.62,24.73,24.61,24.73,42200.0,16.5816,16.6557,16.5749,16.6557,42200.0
2005-06-21 10:30:00,24.7,24.74,24.67,24.69,21000.0,16.6355,16.6625,16.6153,16.6288,21000.0
2005-06-21 11:00:00,24.7,24.73,24.66,24.7,32200.0,16.6355,16.6557,16.6086,16.6355,32200.0
2005-06-21 11:30:00,24.69,24.79,24.67,24.79,14900.0,16.6288,16.6961,16.6153,16.6961,14900.0
2005-06-21 12:00:00,24.79,24.8,24.75,24.77,7600.0,16.6961,16.7029,16.6692,16.6827,7600.0
2005-06-21 12:30:00,24.77,24.82,24.75,24.75,7600.0,16.6827,16.7163,16.6692,16.6692,7600.0
2005-06-21 13:00:00,24.76,24.77,24.68,24.69,25200.0,16.6759,16.6827,16.622,16.6288,25200.0
2005-06-21 13:30:00,24.69,24.71,24.63,24.66,22300.0,16.6288,16.6423,16.5884,16.6086,22300.0
2005-06-21 14:00:00,24.65,24.67,24.6,24.6,19800.0,16.6018,16.6153,16.5682,16.5682,19800.0
2005-06-21 14:30:00,24.61,24.64,24.59,24.63,22200.0,16.5749,16.5951,16.5614,16.5884,22200.0
2005-06-21 15:00:00,24.63,24.63,24.54,24.56,46800.0,16.5884,16.5884,16.5278,16.5412,46800.0
2005-06-21 15:30:00,24.56,24.67,24.53,24.66,55900.0,16.5412,16.6153,16.521,16.6086,55900.0
2005-06-22 09:30:00,24.73,24.86,24.72,24.76,37700.0,16.6557,16.7433,16.649,16.6759,37700.0
2005-06-22 10:00:00,24.75,24.79,24.66,24.71,40500.0,16.6692,16.6961,16.6086,16.6423,40500.0
2005-06-22 10:30:00,24.69,24.76,24.59,24.59,52800.0,16.6288,16.6759,16.5614,16.5614,52800.0
2005-06-22 11:00:00,24.58,24.65,24.57,24.62,28800.0,16.5547,16.6018,16.548,16.5816,28800.0
2005-06-22 11:30:00,24.62,24.68,24.61,24.64,24600.0,16.5816,16.622,16.5749,16.5951,24600.0
2005-06-22 12:00:00,24.64,24.67,24.56,24.66,23300.0,16.5951,16.6153,16.5412,16.6086,23300.0
2005-06-22 12:30:00,24.65,24.77,24.65,24.77,24200.0,16.6018,16.6827,16.6018,16.6827,24200.0
2005-06-22 13:00:00,24.77,24.81,24.72,24.73,58900.0,16.6827,16.7096,16.649,16.6557,58900.0
2005-06-22 13:30:00,24.72,24.77,24.72,24.75,61200.0,16.649,16.6827,16.649,16.6692,61200.0
2005-06-22 14:00:00,24.75,24.76,24.71,24.71,37400.0,16.6692,16.6759,16.6423,16.6423,37400.0
2005-06-22 14:30:00,24.72,24.83,24.71,24.81,55900.0,16.649,16.7231,16.6423,16.7096,55900.0
2005-06-22 15:00:00,24.82,24.84,24.76,24.77,90000.0,16.7163,16.7298,16.6759,16.6827,90000.0
2005-06-22 15:30:00,24.77,24.82,24.75,24.76,73100.0,16.6827,16.7163,16.6692,16.6759,73100.0
2005-06-23 09:30:00,24.81,24.89,24.71,24.71,55200.0,16.7096,16.7635,16.6423,16.6423,55200.0
2005-06-23 10:00:00,24.7,24.74,24.62,24.62,32300.0,16.6355,16.6625,16.5816,16.5816,32300.0
2005-06-23 10:30:00,24.63,24.84,24.61,24.8,55100.0,16.5884,16.7298,16.5749,16.7029,55100.0
2005-06-23 11:00:00,24.81,24.83,24.73,24.74,20800.0,16.7096,16.7231,16.6557,16.6625,20800.0
2005-06-23 11:30:00,24.75,24.83,24.73,24.77,27000.0,16.6692,16.7231,16.6557,16.6827,27000.0
2005-06-23 12:00:00,24.77,24.81,24.72,24.76,22500.0,16.6827,16.7096,16.649,16.6759,22500.0
2005-06-23 12:30:00,24.76,24.8,24.75,24.76,8600.0,16.6759,16.7029,16.6692,16.6759,8600.0
2005-06-23 13:00:00,24.76,24.76,24.6,24.63,21600.0,16.6759,16.6759,16.5682,16.5884,21600.0
2005-06-23 13:30:00,24.61,24.66,24.48,24.53,50900.0,16.5749,16.6086,16.4873,16.521,50900.0
2005-06-23 14:00:00,24.52,24.58,24.49,24.5,72200.0,16.5143,16.5547,16.4941,16.5008,72200.0
2005-06-23 14:30:00,24.48,24.51,24.43,24.43,54600.0,16.4873,16.5076,16.4537,16.4537,54600.0
2005-06-23 15:00:00,24.44,24.45,24.31,24.31,26700.0,16.4604,16.4671,16.3729,16.3729,26700.0
2005-06-23 15:30:00,24.3,24.4,24.29,24.36,87800.0,16.3661,16.4335,16.3594,16.4065,87800.0
2005-06-24 09:30:00,24.42,24.6,24.42,24.5,43200.0,16.4469,16.5682,16.4469,16.5008,43200.0
2005-06-24 10:00:00,24.51,24.6,24.5,24.5,131000.0,16.5076,16.5682,16.5008,16.5008,131000.0
2005-06-24 10:30:00,24.49,24.55,24.48,24.5,26800.0,16.4941,16.5345,16.4873,16.5008,26800.0
2005-06-24 11:00:00,24.5,24.56,24.45,24.51,62200.0,16.5008,16.5412,16.4671,16.5076,62200.0
2005-06-24 11:30:00,24.51,24.56,24.5,24.55,61100.0,16.5076,16.5412,16.5008,16.5345,61100.0
2005-06-24 12:00:00,24.54,24.55,24.49,24.54,89000.0,16.5278,16.5345,16.4941,16.5278,89000.0
2005-06-24 12:30:00,24.54,24.54,24.4,24.41,26500.0,16.5278,16.5278,16.4335,16.4402,26500.0
2005-06-24 13:00:00,24.42,24.43,24.27,24.27,43200.0,16.4469,16.4537,16.3459,16.3459,43200.0
2005-06-24 13:30:00,24.26,24.29,24.23,24.27,82600.0,16.3392,16.3594,16.319,16.3459,82600.0
2005-06-24 14:00:00,24.26,24.27,24.23,24.26,34000.0,16.3392,16.3459,16.319,16.3392,34000.0
2005-06-24 14:30:00,24.26,24.26,24.18,24.2,76700.0,16.3392,16.3392,16.2853,16.2988,76700.0
2005-06-24 15:00:00,24.2,24.3,24.15,24.3,59900.0,16.2988,16.3661,16.2651,16.3661,59900.0
2005-06-24 15:30:00,24.3,24.36,24.21,24.24,64200.0,16.3661,16.4065,16.3055,16.3257,64200.0
2005-06-27 09:30:00,24.25,24.38,24.19,24.23,57400.0,16.3324,16.42,16.292,16.319,57400.0
2005-06-27 10:00:00,24.21,24.31,24.21,24.3,28200.0,16.3055,16.3729,16.3055,16.3661,28200.0
2005-06-27 10:30:00,24.3,24.37,24.3,24.35,36900.0,16.3661,16.4133,16.3661,16.3998,36900.0
2005-06-27 11:00:00,24.35,34.36,24.31,24.35,38200.0,16.3998,23.1416,16.3729,16.3998,38200.0
2005-06-27 11:30:00,24.34,24.46,24.34,24.45,43400.0,16.3931,16.4739,16.3931,16.4671,43400.0
2005-06-27 12:00:00,24.46,24.46,24.36,24.36,28300.0,16.4739,16.4739,16.4065,16.4065,28300.0
2005-06-27 12:30:00,24.35,24.36,24.29,24.3,15500.0,16.3998,16.4065,16.3594,16.3661,15500.0
2005-06-27 13:00:00,24.3,24.3,24.26,24.27,16000.0,16.3661,16.3661,16.3392,16.3459,16000.0
2005-06-27 13:30:00,24.27,24.28,24.24,24.25,25300.0,16.3459,16.3526,16.3257,16.3324,25300.0
2005-06-27 14:00:00,24.25,24.31,24.24,24.31,43400.0,16.3324,16.3729,16.3257,16.3729,43400.0
2005-06-27 14:30:00,24.31,24.36,24.2,24.22,40000.0,16.3729,16.4065,16.2988,16.3122,40000.0
2005-06-27 15:00:00,24.22,24.26,24.2,24.25,53100.0,16.3122,16.3392,16.2988,16.3324,53100.0
2005-06-27 15:30:00,24.25,24.32,24.25,24.27,53800.0,16.3324,16.3796,16.3324,16.3459,53800.0
2005-06-28 09:30:00,24.4,24.48,24.38,24.39,35000.0,16.4335,16.4873,16.42,16.4267,35000.0
2005-06-28 10:00:00,24.39,24.56,24.38,24.43,46800.0,16.4267,16.5412,16.42,16.4537,46800.0
2005-06-28 10:30:00,24.44,24.59,24.43,24.55,25600.0,16.4604,16.5614,16.4537,16.5345,25600.0
2005-06-28 11:00:00,24.55,24.66,24.52,24.65,100500.0,16.5345,16.6086,16.5143,16.6018,100500.0
2005-06-28 11:30:00,24.64,24.77,24.64,24.74,74900.0,16.5951,16.6827,16.5951,16.6625,74900.0
2005-06-28 12:00:00,24.75,24.79,24.72,24.78,17100.0,16.6692,16.6961,16.649,16.6894,17100.0
2005-06-28 12:30:00,24.78,24.84,24.73,24.84,36900.0,16.6894,16.7298,16.6557,16.7298,36900.0
2005-06-28 13:00:00,24.83,24.99,24.83,24.94,66800.0,16.7231,16.8308,16.7231,16.7972,66800.0
2005-06-28 13:30:00,24.94,24.96,24.91,24.92,48100.0,16.7972,16.8106,16.777,16.7837,48100.0
2005-06-28 14:00:00,24.91,24.92,24.86,24.86,46100.0,16.777,16.7837,16.7433,16.7433,46100.0
2005-06-28 14:30:00,24.87,24.98,24.82,24.97,55900.0,16.75,16.8241,16.7163,16.8174,55900.0
2005-06-28 15:00:00,24.97,25.02,24.95,24.98,77300.0,16.8174,16.851,16.8039,16.8241,77300.0
2005-06-28 15:30:00,24.98,25.03,24.87,25.03,105000.0,16.8241,16.8578,16.75,16.8578,105000.0
2005-06-29 09:30:00,25.01,25.01,24.66,24.79,34500.0,16.8443,16.8443,16.6086,16.6961,34500.0
2005-06-29 10:00:00,24.79,24.79,24.57,24.6,46600.0,16.6961,16.6961,16.548,16.5682,46600.0
2005-06-29 10:30:00,24.6,24.85,24.6,24.82,33900.0,16.5682,16.7365,16.5682,16.7163,33900.0
2005-06-29 11:00:00,24.82,24.9,24.75,24.88,25400.0,16.7163,16.7702,16.6692,16.7567,25400.0
2005-06-29 11:30:00,24.87,25.02,24.87,25.02,27400.0,16.75,16.851,16.75,16.851,27400.0
2005-06-29 12:00:00,25.01,25.05,25.0,25.03,33700.0,16.8443,16.8712,16.8376,16.8578,33700.0
2005-06-29 12:30:00,25.03,25.04,25.0,25.0,23600.0,16.8578,16.8645,16.8376,16.8376,23600.0
2005-06-29 13:00:00,25.0,25.01,24.89,24.9,25300.0,16.8376,16.8443,16.7635,16.7702,25300.0
2005-06-29 13:30:00,24.89,24.91,24.78,24.84,28300.0,16.7635,16.777,16.6894,16.7298,28300.0
2005-06-29 14:00:00,24.84,24.92,24.8,24.82,47800.0,16.7298,16.7837,16.7029,16.7163,47800.0
2005-06-29 14:30:00,24.83,24.95,24.81,24.91,38200.0,16.7231,16.8039,16.7096,16.777,38200.0
2005-06-29 15:00:00,24.9,24.94,24.88,24.92,47400.0,16.7702,16.7972,16.7567,16.7837,47400.0
2005-06-29 15:30:00,24.92,24.98,24.92,24.94,65500.0,16.7837,16.8241,16.7837,16.7972,65500.0
2005-06-30 09:30:00,24.93,25.01,24.72,24.93,24600.0,16.7904,16.8443,16.649,16.7904,24600.0
2005-06-30 10:00:00,24.95,24.98,24.87,24.89,36500.0,16.8039,16.8241,16.75,16.7635,36500.0
2005-06-30 10:30:00,24.87,24.92,24.79,24.8,31100.0,16.75,16.7837,16.6961,16.7029,31100.0
2005-06-30 11:00:00,24.79,24.87,24.77,24.87,48900.0,16.6961,16.75,16.6827,16.75,48900.0
2005-06-30 11:30:00,24.87,24.91,24.68,24.68,42200.0,16.75,16.777,16.622,16.622,42200.0
2005-06-30 12:00:00,24.68,24.8,24.62,24.63,126600.0,16.622,16.7029,16.5816,16.5884,126600.0
2005-06-30 12:30:00,24.61,24.65,24.56,24.58,51300.0,16.5749,16.6018,16.5412,16.5547,51300.0
2005-06-30 13:00:00,24.59,24.66,24.58,24.63,21900.0,16.5614,16.6086,16.5547,16.5884,21900.0
2005-06-30 13:30:00,24.63,24.85,24.59,24.84,25800.0,16.5884,16.7365,16.5614,16.7298,25800.0
2005-06-30 14:00:00,24.83,24.9,24.76,24.78,106400.0,16.7231,16.7702,16.6759,16.6894,106400.0
2005-06-30 14:30:00,24.77,24.86,24.75,24.85,163600.0,16.6827,16.7433,16.6692,16.7365,163600.0
2005-06-30 15:00:00,24.85,24.97,24.83,24.96,97000.0,16.7365,16.8174,16.7231,16.8106,97000.0
2005-06-30 15:30:00,24.96,25.0,24.93,24.93,151800.0,16.8106,16.8376,16.7904,16.7904,151800.0
2005-07-01 09:30:00,25.04,25.04,24.66,24.85,55900.0,16.8645,16.8645,16.6086,16.7365,55900.0
2005-07-01 10:00:00,24.84,24.98,24.83,24.98,36700.0,16.7298,16.8241,16.7231,16.8241,36700.0
2005-07-01 10:30:00,24.99,25.11,24.99,25.03,26200.0,16.8308,16.9117,16.8308,16.8578,26200.0
2005-07-01 11:00:00,25.03,25.12,24.96,25.12,50800.0,16.8578,16.9184,16.8106,16.9184,50800.0
2005-07-01 11:30:00,25.12,25.15,25.09,25.11,126500.0,16.9184,16.9386,16.8982,16.9117,126500.0
2005-07-01 12:00:00,25.11,25.12,25.05,25.05,92600.0,16.9117,16.9184,16.8712,16.8712,92600.0
2005-07-01 12:30:00,25.08,25.1,25.05,25.1,42200.0,16.8914,16.9049,16.8712,16.9049,42200.0
2005-07-01 13:00:00,25.09,25.14,25.08,25.14,63300.0,16.8982,16.9319,16.8914,16.9319,63300.0
2005-07-01 13:30:00,25.14,25.21,25.11,25.19,80600.0,16.9319,16.979,16.9117,16.9655,80600.0
2005-07-01 14:00:00,25.2,25.2,25.12,25.18,49100.0,16.9723,16.9723,16.9184,16.9588,49100.0
2005-07-01 14:30:00,25.18,25.2,25.15,25.16,70900.0,16.9588,16.9723,16.9386,16.9453,70900.0
2005-07-01 15:00:00,25.16,25.18,25.11,25.13,73500.0,16.9453,16.9588,16.9117,16.9251,73500.0
2005-07-01 15:30:00,25.12,25.25,25.11,25.17,104800.0,16.9184,17.0059,16.9117,16.9521,104800.0
2005-07-05 09:30:00,25.1,25.13,24.99,25.05,34100.0,16.9049,16.9251,16.8308,16.8712,34100.0
2005-07-05 10:00:00,25.05,25.31,25.05,25.31,38200.0,16.8712,17.0464,16.8712,17.0464,38200.0
2005-07-05 10:30:00,25.31,25.39,25.31,25.35,50700.0,17.0464,17.1002,17.0464,17.0733,50700.0
2005-07-05 11:00:00,25.35,25.36,25.29,25.35,32800.0,17.0733,17.08,17.0329,17.0733,32800.0
2005-07-05 11:30:00,25.36,25.4,25.34,25.38,27800.0,17.08,17.107,17.0666,17.0935,27800.0
2005-07-05 12:00:00,25.38,25.5,25.38,25.48,44900.0,17.0935,17.1743,17.0935,17.1608,44900.0
2005-07-05 12:30:00,25.48,25.7,25.48,25.66,70400.0,17.1608,17.309,17.1608,17.2821,70400.0
2005-07-05 13:00:00,25.66,25.66,25.55,25.55,33800.0,17.2821,17.2821,17.208,17.208,33800.0
2005-07-05 13:30:00,25.56,25.65,25.55,25.58,28800.0,17.2147,17.2753,17.208,17.2282,28800.0
2005-07-05 14:00:00,25.56,25.63,25.53,25.58,35000.0,17.2147,17.2619,17.1945,17.2282,35000.0
2005-07-05 14:30:00,25.59,25.61,25.53,25.57,34600.0,17.2349,17.2484,17.1945,17.2215,34600.0
2005-07-05 15:00:00,25.57,25.6,25.53,25.55,36500.0,17.2215,17.2417,17.1945,17.208,36500.0
2005-07-05 15:30:00,25.55,25.68,25.52,25.64,69600.0,17.208,17.2955,17.1878,17.2686,69600.0
2005-07-06 09:30:00,25.77,25.84,25.65,25.84,60700.0,17.3562,17.4033,17.2753,17.4033,60700.0
2005-07-06 10:00:00,25.84,26.05,25.84,25.84,81300.0,17.4033,17.5447,17.4033,17.4033,81300.0
2005-07-06 10:30:00,25.84,25.86,25.79,25.83,48100.0,17.4033,17.4168,17.3696,17.3966,48100.0
2005-07-06 11:00:00,25.83,25.84,25.77,25.77,37600.0,17.3966,17.4033,17.3562,17.3562,37600.0
2005-07-06 11:30:00,25.77,25.93,25.77,25.92,48600.0,17.3562,17.4639,17.3562,17.4572,48600.0
2005-07-06 12:00:00,25.93,25.97,25.85,25.86,77100.0,17.4639,17.4909,17.41,17.4168,77100.0
2005-07-06 12:30:00,25.86,25.88,25.77,25.77,40900.0,17.4168,17.4303,17.3562,17.3562,40900.0
2005-07-06 13:00:00,25.77,25.77,25.68,25.72,58900.0,17.3562,17.3562,17.2955,17.3225,58900.0
2005-07-06 13:30:00,25.72,25.77,25.67,25.69,19100.0,17.3225,17.3562,17.2888,17.3023,19100.0
2005-07-06 14:00:00,25.71,25.75,25.68,25.69,34800.0,17.3158,17.3427,17.2955,17.3023,34800.0
2005-07-06 14:30:00,25.69,25.69,25.56,25.59,42600.0,17.3023,17.3023,17.2147,17.2349,42600.0
2005-07-06 15:00:00,25.6,25.65,25.58,25.62,39800.0,17.2417,17.2753,17.2282,17.2551,39800.0
2005-07-06 15:30:00,25.62,25.69,25.5,25.57,78700.0,17.2551,17.3023,17.1743,17.2215,78700.0
2005-07-07 09:30:00,25.2,25.35,24.8,25.27,97800.0,16.9723,17.0733,16.7029,17.0194,97800.0
2005-07-07 10:00:00,25.29,25.36,25.22,25.32,74000.0,17.0329,17.08,16.9857,17.0531,74000.0
2005-07-07 10:30:00,25.3,25.36,25.29,25.29,38600.0,17.0396,17.08,17.0329,17.0329,38600.0
2005-07-07 11:00:00,25.28,25.44,25.28,25.37,30300.0,17.0261,17.1339,17.0261,17.0868,30300.0
2005-07-07 11:30:00,25.37,25.45,25.33,25.44,68700.0,17.0868,17.1406,17.0598,17.1339,68700.0
2005-07-07 12:00:00,25.45,25.53,25.43,25.52,17700.0,17.1406,17.1945,17.1272,17.1878,17700.0
2005-07-07 12:30:00,25.53,25.54,25.46,25.46,78000.0,17.1945,17.2013,17.1474,17.1474,78000.0
2005-07-07 13:00:00,25.47,25.52,25.47,25.48,12500.0,17.1541,17.1878,17.1541,17.1608,12500.0
2005-07-07 13:30:00,25.48,25.61,25.48,25.53,19900.0,17.1608,17.2484,17.1608,17.1945,19900.0
2005-07-07 14:00:00,25.52,25.53,25.4,25.4,32500.0,17.1878,17.1945,17.107,17.107,32500.0
2005-07-07 14:30:00,25.41,25.52,25.41,25.5,31900.0,17.1137,17.1878,17.1137,17.1743,31900.0
2005-07-07 15:00:00,25.5,25.62,25.49,25.54,31100.0,17.1743,17.2551,17.1676,17.2013,31100.0
2005-07-07 15:30:00,25.53,25.66,25.53,25.61,49900.0,17.1945,17.2821,17.1945,17.2484,49900.0
2005-07-08 09:30:00,25.55,25.55,25.3,25.41,27100.0,17.208,17.208,17.0396,17.1137,27100.0
2005-07-08 10:00:00,25.4,25.41,25.29,25.3,47700.0,17.107,17.1137,17.0329,17.0396,47700.0
2005-07-08 10:30:00,25.3,25.37,25.27,25.36,67200.0,17.0396,17.0868,17.0194,17.08,67200.0
2005-07-08 11:00:00,25.37,25.44,25.33,25.44,46700.0,17.0868,17.1339,17.0598,17.1339,46700.0
2005-07-08 11:30:00,25.44,25.66,25.43,25.65,117700.0,17.1339,17.2821,17.1272,17.2753,117700.0
2005-07-08 12:00:00,25.65,25.83,25.65,25.78,31300.0,17.2753,17.3966,17.2753,17.3629,31300.0
2005-07-08 12:30:00,25.79,25.95,25.79,25.87,56300.0,17.3696,17.4774,17.3696,17.4235,56300.0
2005-07-08 13:00:00,25.87,25.98,25.86,25.96,42600.0,17.4235,17.4976,17.4168,17.4841,42600.0
2005-07-08 13:30:00,25.96,26.1,25.96,26.1,58900.0,17.4841,17.5784,17.4841,17.5784,58900.0
2005-07-08 14:00:00,26.1,26.14,26.03,26.12,101000.0,17.5784,17.6054,17.5313,17.5919,101000.0
2005-07-08 14:30:00,26.11,26.13,26.03,26.07,112800.0,17.5852,17.5986,17.5313,17.5582,112800.0
2005-07-08 15:00:00,26.07,26.15,26.07,26.15,37300.0,17.5582,17.6121,17.5582,17.6121,37300.0
2005-07-08 15:30:00,26.15,26.15,25.95,26.05,86900.0,17.6121,17.6121,17.4774,17.5447,86900.0
2005-07-11 09:30:00,26.05,26.1,25.96,26.08,28900.0,17.5447,17.5784,17.4841,17.565,28900.0
2005-07-11 10:00:00,26.08,26.24,26.06,26.2,41800.0,17.565,17.6727,17.5515,17.6458,41800.0
2005-07-11 10:30:00,26.19,26.41,26.19,26.39,134900.0,17.639,17.7872,17.639,17.7737,134900.0
2005-07-11 11:00:00,26.39,26.43,26.36,26.41,42200.0,17.7737,17.8007,17.7535,17.7872,42200.0
2005-07-11 11:30:00,26.42,26.48,26.39,26.47,42700.0,17.7939,17.8344,17.7737,17.8276,42700.0
2005-07-11 12:00:00,26.47,26.55,26.47,26.49,45100.0,17.8276,17.8815,17.8276,17.8411,45100.0
2005-07-11 12:30:00,26.5,26.53,26.37,26.39,73400.0,17.8478,17.868,17.7603,17.7737,73400.0
2005-07-11 13:00:00,26.38,26.42,26.33,26.41,30200.0,17.767,17.7939,17.7333,17.7872,30200.0
2005-07-11 13:30:00,26.41,26.42,26.37,26.38,85400.0,17.7872,17.7939,17.7603,17.767,85400.0
2005-07-11 14:00:00,26.38,26.42,26.34,26.35,25500.0,17.767,17.7939,17.7401,17.7468,25500.0
2005-07-11 14:30:00,26.35,26.4,26.34,26.35,24400.0,17.7468,17.7805,17.7401,17.7468,24400.0
2005-07-11 15:00:00,26.34,26.35,26.21,26.21,39300.0,17.7401,17.7468,17.6525,17.6525,39300.0
2005-07-11 15:30:00,26.21,26.29,26.19,26.27,41600.0,17.6525,17.7064,17.639,17.6929,41600.0
2005-07-12 09:30:00,27.21,27.21,26.48,26.74,218800.0,18.326,18.326,17.8344,18.0095,218800.0
2005-07-12 10:00:00,26.73,26.76,26.69,26.71,103900.0,18.0027,18.0229,17.9758,17.9893,103900.0
2005-07-12 10:30:00,26.71,26.8,26.7,26.79,86000.0,17.9893,18.0499,17.9825,18.0431,86000.0
2005-07-12 11:00:00,26.8,26.8,26.62,26.62,31400.0,18.0499,18.0499,17.9286,17.9286,31400.0
2005-07-12 11:30:00,26.63,26.64,26.61,26.61,45600.0,17.9354,17.9421,17.9219,17.9219,45600.0
2005-07-12 12:00:00,26.61,26.8,26.61,26.8,35600.0,17.9219,18.0499,17.9219,18.0499,35600.0
2005-07-12 12:30:00,26.8,26.83,26.8,26.82,27000.0,18.0499,18.0701,18.0499,18.0633,27000.0
2005-07-12 13:00:00,26.82,26.86,26.81,26.85,30700.0,18.0633,18.0903,18.0566,18.0835,30700.0
2005-07-12 13:30:00,26.85,26.93,26.84,26.92,45000.0,18.0835,18.1374,18.0768,18.1307,45000.0
2005-07-12 14:00:00,26.91,26.94,26.91,26.93,50300.0,18.124,18.1442,18.124,18.1374,50300.0
2005-07-12 14:30:00,26.93,26.94,26.89,26.89,51400.0,18.1374,18.1442,18.1105,18.1105,51400.0
2005-07-12 15:00:00,26.89,26.92,26.83,26.83,110900.0,18.1105,18.1307,18.0701,18.0701,110900.0
2005-07-12 15:30:00,26.83,26.83,26.66,26.68,131400.0,18.0701,18.0701,17.9556,17.9691,131400.0
2005-07-13 09:30:00,27.14,29.0,27.14,28.5,505400.0,18.2789,19.5316,18.2789,19.1948,505400.0
2005-07-13 10:00:00,28.5,28.7,28.25,28.45,505700.0,19.1948,19.3295,19.0265,19.1612,505700.0
2005-07-13 10:30:00,28.46,28.48,28.25,28.25,192000.0,19.1679,19.1814,19.0265,19.0265,192000.0
2005-07-13 11:00:00,28.25,28.42,28.2,28.4,124500.0,19.0265,19.1409,18.9928,19.1275,124500.0
2005-07-13 11:30:00,28.4,28.44,28.36,28.39,87300.0,19.1275,19.1544,19.1005,19.1207,87300.0
2005-07-13 12:00:00,28.4,28.49,28.34,28.38,56100.0,19.1275,19.1881,19.0871,19.114,56100.0
2005-07-13 12:30:00,28.37,28.39,28.26,28.28,55300.0,19.1073,19.1207,19.0332,19.0467,55300.0
2005-07-13 13:00:00,28.29,28.38,28.27,28.36,111200.0,19.0534,19.114,19.0399,19.1005,111200.0
2005-07-13 13:30:00,28.37,28.39,28.29,28.29,42700.0,19.1073,19.1207,19.0534,19.0534,42700.0
2005-07-13 14:00:00,28.29,28.35,28.28,28.33,51400.0,19.0534,19.0938,19.0467,19.0803,51400.0
2005-07-13 14:30:00,28.32,28.35,28.27,28.27,69500.0,19.0736,19.0938,19.0399,19.0399,69500.0
2005-07-13 15:00:00,28.28,28.28,28.22,28.25,96600.0,19.0467,19.0467,19.0062,19.0265,96600.0
2005-07-13 15:30:00,28.25,28.45,28.25,28.43,211500.0,19.0265,19.1612,19.0265,19.1477,211500.0
2005-07-14 09:30:00,28.68,28.68,28.43,28.46,67300.0,19.3161,19.3161,19.1477,19.1679,67300.0
2005-07-14 10:00:00,28.46,28.5,28.22,28.23,83700.0,19.1679,19.1948,19.0062,19.013,83700.0
2005-07-14 10:30:00,28.23,28.29,28.19,28.25,97600.0,19.013,19.0534,18.986,19.0265,97600.0
2005-07-14 11:00:00,28.27,28.27,28.16,28.19,52800.0,19.0399,19.0399,18.9658,18.986,52800.0
2005-07-14 11:30:00,28.2,28.2,27.98,28.02,32300.0,18.9928,18.9928,18.8446,18.8715,32300.0
2005-07-14 12:00:00,28.01,28.15,28.01,28.13,25200.0,18.8648,18.9591,18.8648,18.9456,25200.0
2005-07-14 12:30:00,28.13,28.2,28.1,28.19,35000.0,18.9456,18.9928,18.9254,18.986,35000.0
2005-07-14 13:00:00,28.2,28.21,28.13,28.15,46200.0,18.9928,18.9995,18.9456,18.9591,46200.0
2005-07-14 13:30:00,28.13,28.13,27.94,27.95,37000.0,18.9456,18.9456,18.8177,18.8244,37000.0
2005-07-14 14:00:00,27.95,27.98,27.93,27.96,41600.0,18.8244,18.8446,18.8109,18.8311,41600.0
2005-07-14 14:30:00,27.95,28.0,27.94,27.98,43400.0,18.8244,18.8581,18.8177,18.8446,43400.0
2005-07-14 15:00:00,27.98,28.14,27.95,28.13,48100.0,18.8446,18.9524,18.8244,18.9456,48100.0
2005-07-14 15:30:00,28.14,28.14,28.05,28.1,88600.0,18.9524,18.9524,18.8918,18.9254,88600.0
2005-07-15 09:30:00,28.09,28.28,27.93,28.01,82900.0,18.9187,19.0467,18.8109,18.8648,82900.0
2005-07-15 10:00:00,28.01,28.02,27.86,27.95,31300.0,18.8648,18.8715,18.7638,18.8244,31300.0
2005-07-15 10:30:00,27.95,27.96,27.87,27.95,22400.0,18.8244,18.8311,18.7705,18.8244,22400.0
2005-07-15 11:00:00,27.95,28.03,27.93,28.01,31500.0,18.8244,18.8783,18.8109,18.8648,31500.0
2005-07-15 11:30:00,28.0,28.08,28.0,28.02,17300.0,18.8581,18.912,18.8581,18.8715,17300.0
2005-07-15 12:00:00,28.02,28.02,27.92,27.97,23200.0,18.8715,18.8715,18.8042,18.8379,23200.0
2005-07-15 12:30:00,27.97,27.97,27.87,27.93,25200.0,18.8379,18.8379,18.7705,18.8109,25200.0
2005-07-15 13:00:00,27.93,27.93,27.87,27.9,29600.0,18.8109,18.8109,18.7705,18.7907,29600.0
2005-07-15 13:30:00,27.88,27.95,27.86,27.94,27100.0,18.7773,18.8244,18.7638,18.8177,27100.0
2005-07-15 14:00:00,27.94,27.98,27.88,27.95,43600.0,18.8177,18.8446,18.7773,18.8244,43600.0
2005-07-15 14:30:00,27.95,27.99,27.92,27.99,40500.0,18.8244,18.8513,18.8042,18.8513,40500.0
2005-07-15 15:00:00,27.99,28.02,27.9,27.9,40200.0,18.8513,18.8715,18.7907,18.7907,40200.0
2005-07-15 15:30:00,27.9,28.08,27.89,28.05,78200.0,18.7907,18.912,18.784,18.8918,78200.0
2005-07-18 09:30:00,27.99,28.0,27.86,27.88,67400.0,18.8513,18.8581,18.7638,18.7773,67400.0
2005-07-18 10:00:00,27.88,27.94,27.79,27.92,66100.0,18.7773,18.8177,18.7166,18.8042,66100.0
2005-07-18 10:30:00,27.92,27.94,27.85,27.86,103600.0,18.8042,18.8177,18.7571,18.7638,103600.0
2005-07-18 11:00:00,27.87,27.92,27.83,27.88,52700.0,18.7705,18.8042,18.7436,18.7773,52700.0
2005-07-18 11:30:00,27.88,27.9,27.87,27.88,35600.0,18.7773,18.7907,18.7705,18.7773,35600.0
2005-07-18 12:00:00,27.88,27.88,27.79,27.81,41000.0,18.7773,18.7773,18.7166,18.7301,41000.0
2005-07-18 12:30:00,27.81,27.91,27.81,27.91,40800.0,18.7301,18.7975,18.7301,18.7975,40800.0
2005-07-18 13:00:00,27.91,27.91,27.87,27.87,31900.0,18.7975,18.7975,18.7705,18.7705,31900.0
2005-07-18 13:30:00,27.87,27.94,27.86,27.91,49200.0,18.7705,18.8177,18.7638,18.7975,49200.0
2005-07-18 14:00:00,27.9,28.0,27.9,28.0,27400.0,18.7907,18.8581,18.7907,18.8581,27400.0
2005-07-18 14:30:00,28.0,28.03,27.97,28.0,26600.0,18.8581,18.8783,18.8379,18.8581,26600.0
2005-07-18 15:00:00,28.0,28.03,27.99,28.0,72200.0,18.8581,18.8783,18.8513,18.8581,72200.0
2005-07-18 15:30:00,28.0,28.06,27.99,28.06,81200.0,18.8581,18.8985,18.8513,18.8985,81200.0
2005-07-19 09:30:00,28.31,29.16,28.31,29.15,178800.0,19.0669,19.6393,19.0669,19.6326,178800.0
2005-07-19 10:00:00,29.15,29.64,29.08,29.5,211800.0,19.6326,19.9626,19.5855,19.8683,211800.0
2005-07-19 10:30:00,29.48,29.48,29.27,29.43,273800.0,19.8549,19.8549,19.7134,19.8212,273800.0
2005-07-19 11:00:00,29.43,29.55,29.37,29.41,150700.0,19.8212,19.902,19.7808,19.8077,150700.0
2005-07-19 11:30:00,29.43,29.5,29.36,29.49,97000.0,19.8212,19.8683,19.774,19.8616,97000.0
2005-07-19 12:00:00,29.48,29.5,29.38,29.49,44900.0,19.8549,19.8683,19.7875,19.8616,44900.0
2005-07-19 12:30:00,29.49,29.61,29.41,29.58,58400.0,19.8616,19.9424,19.8077,19.9222,58400.0
2005-07-19 13:00:00,29.58,29.59,29.46,29.48,57100.0,19.9222,19.9289,19.8414,19.8549,57100.0
2005-07-19 13:30:00,29.47,29.57,29.47,29.56,204400.0,19.8481,19.9155,19.8481,19.9087,204400.0
2005-07-19 14:00:00,29.55,29.68,29.52,29.64,74000.0,19.902,19.9896,19.8818,19.9626,74000.0
2005-07-19 14:30:00,29.63,29.91,29.63,29.81,135000.0,19.9559,20.1445,19.9559,20.0771,135000.0
2005-07-19 15:00:00,29.8,29.8,29.58,29.7,170600.0,20.0704,20.0704,19.9222,20.003,170600.0
2005-07-19 15:30:00,29.7,29.77,29.61,29.74,206500.0,20.003,20.0502,19.9424,20.03,206500.0
2005-07-20 09:30:00,29.77,29.85,29.45,29.47,135900.0,20.0502,20.1041,19.8347,19.8481,135900.0
2005-07-20 10:00:00,29.45,29.48,28.84,29.0,158200.0,19.8347,19.8549,19.4238,19.5316,158200.0
2005-07-20 10:30:00,29.0,29.3,29.0,29.24,40600.0,19.5316,19.7336,19.5316,19.6932,40600.0
2005-07-20 11:00:00,29.24,29.4,29.23,29.39,32500.0,19.6932,19.801,19.6865,19.7942,32500.0
2005-07-20 11:30:00,29.37,29.37,29.24,29.34,64700.0,19.7808,19.7808,19.6932,19.7606,64700.0
2005-07-20 12:00:00,29.33,29.4,29.24,29.35,28600.0,19.7538,19.801,19.6932,19.7673,28600.0
2005-07-20 12:30:00,29.35,29.44,29.35,29.42,34000.0,19.7673,19.8279,19.7673,19.8145,34000.0
2005-07-20 13:00:00,29.43,29.62,29.4,29.59,41600.0,19.8212,19.9492,19.801,19.9289,41600.0
2005-07-20 13:30:00,29.6,29.64,29.58,29.63,60000.0,19.9357,19.9626,19.9222,19.9559,60000.0
2005-07-20 14:00:00,29.63,29.63,29.55,29.57,35100.0,19.9559,19.9559,19.902,19.9155,35100.0
2005-07-20 14:30:00,29.57,29.57,29.49,29.5,51700.0,19.9155,19.9155,19.8616,19.8683,51700.0
2005-07-20 15:00:00,29.51,29.59,29.5,29.59,40400.0,19.8751,19.9289,19.8683,19.9289,40400.0
2005-07-20 15:30:00,29.58,29.74,29.55,29.61,110200.0,19.9222,20.03,19.902,19.9424,110200.0
2005-07-21 09:30:00,29.81,29.81,29.45,29.56,72000.0,20.0771,20.0771,19.8347,19.9087,72000.0
2005-07-21 10:00:00,29.55,29.65,29.55,29.63,65700.0,19.902,19.9694,19.902,19.9559,65700.0
2005-07-21 10:30:00,29.62,29.63,29.32,29.32,33900.0,19.9492,19.9559,19.7471,19.7471,33900.0
2005-07-21 11:00:00,29.33,29.52,29.25,29.37,44300.0,19.7538,19.8818,19.7,19.7808,44300.0
2005-07-21 11:30:00,29.36,29.47,29.35,29.41,57800.0,19.774,19.8481,19.7673,19.8077,57800.0
2005-07-21 12:00:00,29.4,29.47,29.36,29.46,27000.0,19.801,19.8481,19.774,19.8414,27000.0
2005-07-21 12:30:00,29.47,29.59,29.47,29.56,34300.0,19.8481,19.9289,19.8481,19.9087,34300.0
2005-07-21 13:00:00,29.56,29.6,29.46,29.46,53700.0,19.9087,19.9357,19.8414,19.8414,53700.0
2005-07-21 13:30:00,29.47,29.49,29.39,29.43,54300.0,19.8481,19.8616,19.7942,19.8212,54300.0
2005-07-21 14:00:00,29.43,29.5,29.35,29.35,84000.0,19.8212,19.8683,19.7673,19.7673,84000.0
2005-07-21 14:30:00,29.35,29.37,29.23,29.25,37700.0,19.7673,19.7808,19.6865,19.7,37700.0
2005-07-21 15:00:00,29.24,29.31,29.23,29.28,38000.0,19.6932,19.7404,19.6865,19.7202,38000.0
2005-07-21 15:30:00,29.27,29.29,29.14,29.29,118300.0,19.7134,19.7269,19.6259,19.7269,118300.0
2005-07-22 09:30:00,32.65,33.74,32.65,33.69,935200.0,21.9899,22.724,21.9899,22.6903,935200.0
2005-07-22 10:00:00,33.7,34.0,33.26,33.8,674500.0,22.697,22.8991,22.4007,22.7644,674500.0
2005-07-22 10:30:00,33.81,34.89,33.8,34.0,892000.0,22.7711,23.4985,22.7644,22.8991,892000.0
2005-07-22 11:00:00,34.0,34.0,33.46,33.79,474300.0,22.8991,22.8991,22.5354,22.7577,474300.0
2005-07-22 11:30:00,33.78,33.95,33.55,33.79,337000.0,22.7509,22.8654,22.596,22.7577,337000.0
2005-07-22 12:00:00,33.8,34.0,33.5,33.53,223300.0,22.7644,22.8991,22.5623,22.5825,223300.0
2005-07-22 12:30:00,33.54,33.58,33.34,33.35,140600.0,22.5893,22.6162,22.4546,22.4613,140600.0
2005-07-22 13:00:00,33.35,33.48,33.13,33.19,181000.0,22.4613,22.5489,22.3131,22.3536,181000.0
2005-07-22 13:30:00,33.19,33.4,33.19,33.31,80400.0,22.3536,22.495,22.3536,22.4344,80400.0
2005-07-22 14:00:00,33.31,33.49,33.24,33.44,167000.0,22.4344,22.5556,22.3872,22.5219,167000.0
2005-07-22 14:30:00,33.45,33.87,33.33,33.81,227900.0,22.5287,22.8115,22.4478,22.7711,227900.0
2005-07-22 15:00:00,33.8,34.02,33.65,34.0,259900.0,22.7644,22.9126,22.6634,22.8991,259900.0
2005-07-22 15:30:00,34.0,34.38,33.96,34.2,309000.0,22.8991,23.155,22.8722,23.0338,309000.0
2005-07-25 09:30:00,33.4,33.73,33.26,33.57,200200.0,22.495,22.7172,22.4007,22.6095,200200.0
2005-07-25 10:00:00,33.58,33.65,33.39,33.63,73200.0,22.6162,22.6634,22.4883,22.6499,73200.0
2005-07-25 10:30:00,33.63,33.92,33.62,33.79,158700.0,22.6499,22.8452,22.6432,22.7577,158700.0
2005-07-25 11:00:00,33.79,33.85,33.69,33.74,59400.0,22.7577,22.7981,22.6903,22.724,59400.0
2005-07-25 11:30:00,33.74,33.74,33.39,33.48,60700.0,22.724,22.724,22.4883,22.5489,60700.0
2005-07-25 12:00:00,33.51,33.74,33.47,33.6,77800.0,22.5691,22.724,22.5421,22.6297,77800.0
2005-07-25 12:30:00,33.6,33.79,33.6,33.71,88900.0,22.6297,22.7577,22.6297,22.7038,88900.0
2005-07-25 13:00:00,33.7,33.73,33.56,33.57,85800.0,22.697,22.7172,22.6028,22.6095,85800.0
2005-07-25 13:30:00,33.57,33.61,33.54,33.54,95200.0,22.6095,22.6364,22.5893,22.5893,95200.0
2005-07-25 14:00:00,33.54,33.55,33.45,33.49,69000.0,22.5893,22.596,22.5287,22.5556,69000.0
2005-07-25 14:30:00,33.48,33.67,33.45,33.65,146300.0,22.5489,22.6768,22.5287,22.6634,146300.0
2005-07-25 15:00:00,33.66,33.76,33.63,33.71,136700.0,22.6701,22.7375,22.6499,22.7038,136700.0
2005-07-25 15:30:00,33.7,33.72,33.64,33.68,125200.0,22.697,22.7105,22.6566,22.6836,125200.0
2005-07-26 09:30:00,33.42,33.56,33.07,33.23,185100.0,22.5085,22.6028,22.2727,22.3805,185100.0
2005-07-26 10:00:00,33.23,33.8,33.21,33.75,296900.0,22.3805,22.7644,22.367,22.7307,296900.0
2005-07-26 10:30:00,33.75,34.26,33.66,34.19,188900.0,22.7307,23.0742,22.6701,23.0271,188900.0
2005-07-26 11:00:00,34.19,34.21,33.99,34.01,136400.0,23.0271,23.0405,22.8924,22.9058,136400.0
2005-07-26 11:30:00,33.99,34.36,33.99,34.16,147400.0,22.8924,23.1416,22.8924,23.0069,147400.0
2005-07-26 12:00:00,34.13,34.13,33.84,33.88,104700.0,22.9866,22.9866,22.7913,22.8183,104700.0
2005-07-26 12:30:00,33.88,34.03,33.88,34.01,104100.0,22.8183,22.9193,22.8183,22.9058,104100.0
2005-07-26 13:00:00,34.01,34.04,33.95,34.0,165700.0,22.9058,22.926,22.8654,22.8991,165700.0
2005-07-26 13:30:00,34.0,34.25,33.98,34.23,118600.0,22.8991,23.0675,22.8856,23.054,118600.0
2005-07-26 14:00:00,34.24,34.3,34.09,34.13,84800.0,23.0607,23.1011,22.9597,22.9866,84800.0
2005-07-26 14:30:00,34.13,34.14,33.97,34.05,107800.0,22.9866,22.9934,22.8789,22.9328,107800.0
2005-07-26 15:00:00,34.06,34.08,33.94,34.04,137100.0,22.9395,22.953,22.8587,22.926,137100.0
2005-07-26 15:30:00,34.04,34.04,33.89,33.97,143000.0,22.926,22.926,22.825,22.8789,143000.0
2005-07-27 09:30:00,33.98,34.05,33.81,33.81,136000.0,22.8856,22.9328,22.7711,22.7711,136000.0
2005-07-27 10:00:00,33.83,33.91,33.62,33.69,87400.0,22.7846,22.8385,22.6432,22.6903,87400.0
2005-07-27 10:30:00,33.7,33.84,33.7,33.8,88900.0,22.697,22.7913,22.697,22.7644,88900.0
2005-07-27 11:00:00,33.81,33.85,33.78,33.78,70200.0,22.7711,22.7981,22.7509,22.7509,70200.0
2005-07-27 11:30:00,33.78,33.8,33.69,33.76,63700.0,22.7509,22.7644,22.6903,22.7375,63700.0
2005-07-27 12:00:00,33.74,33.81,33.73,33.74,59500.0,22.724,22.7711,22.7172,22.724,59500.0
2005-07-27 12:30:00,33.73,33.81,33.7,33.81,77800.0,22.7172,22.7711,22.697,22.7711,77800.0
2005-07-27 13:00:00,33.8,33.85,33.75,33.79,79400.0,22.7644,22.7981,22.7307,22.7577,79400.0
2005-07-27 13:30:00,33.79,33.8,33.65,33.72,55300.0,22.7577,22.7644,22.6634,22.7105,55300.0
2005-07-27 14:00:00,33.7,33.75,33.66,33.73,69300.0,22.697,22.7307,22.6701,22.7172,69300.0
2005-07-27 14:30:00,33.73,33.75,33.66,33.74,49800.0,22.7172,22.7307,22.6701,22.724,49800.0
2005-07-27 15:00:00,33.73,33.75,33.67,33.73,73000.0,22.7172,22.7307,22.6768,22.7172,73000.0
2005-07-27 15:30:00,33.72,33.81,33.72,33.78,107700.0,22.7105,22.7711,22.7105,22.7509,107700.0
2005-07-28 09:30:00,33.75,33.88,33.6,33.81,36800.0,22.7307,22.8183,22.6297,22.7711,36800.0
2005-07-28 10:00:00,33.8,33.82,33.66,33.74,44600.0,22.7644,22.7779,22.6701,22.724,44600.0
2005-07-28 10:30:00,33.74,33.75,33.6,33.61,69200.0,22.724,22.7307,22.6297,22.6364,69200.0
2005-07-28 11:00:00,33.61,33.74,33.59,33.72,33600.0,22.6364,22.724,22.623,22.7105,33600.0
2005-07-28 11:30:00,33.7,33.75,33.7,33.74,54800.0,22.697,22.7307,22.697,22.724,54800.0
2005-07-28 12:00:00,33.74,33.78,33.72,33.78,115200.0,22.724,22.7509,22.7105,22.7509,115200.0
2005-07-28 12:30:00,33.79,33.83,33.76,33.79,52100.0,22.7577,22.7846,22.7375,22.7577,52100.0
2005-07-28 13:00:00,33.8,33.85,33.78,33.84,24700.0,22.7644,22.7981,22.7509,22.7913,24700.0
2005-07-28 13:30:00,33.83,33.96,33.8,33.96,42700.0,22.7846,22.8722,22.7644,22.8722,42700.0
2005-07-28 14:00:00,33.96,34.09,33.9,34.0,81000.0,22.8722,22.9597,22.8317,22.8991,81000.0
2005-07-28 14:30:00,34.01,34.02,33.95,33.95,54700.0,22.9058,22.9126,22.8654,22.8654,54700.0
2005-07-28 15:00:00,33.94,33.96,33.88,33.9,46000.0,22.8587,22.8722,22.8183,22.8317,46000.0
2005-07-28 15:30:00,33.9,33.91,33.8,33.9,164900.0,22.8317,22.8385,22.7644,22.8317,164900.0
2005-07-29 09:30:00,33.7,33.79,33.58,33.59,37000.0,22.697,22.7577,22.6162,22.623,37000.0
2005-07-29 10:00:00,33.58,33.75,33.5,33.56,51500.0,22.6162,22.7307,22.5623,22.6028,51500.0
2005-07-29 10:30:00,33.56,33.83,33.56,33.73,87900.0,22.6028,22.7846,22.6028,22.7172,87900.0
2005-07-29 11:00:00,33.71,33.74,33.63,33.66,22100.0,22.7038,22.724,22.6499,22.6701,22100.0
2005-07-29 11:30:00,33.65,33.72,33.65,33.69,39900.0,22.6634,22.7105,22.6634,22.6903,39900.0
2005-07-29 12:00:00,33.69,33.73,33.66,33.72,28900.0,22.6903,22.7172,22.6701,22.7105,28900.0
2005-07-29 12:30:00,33.73,33.81,33.71,33.78,27900.0,22.7172,22.7711,22.7038,22.7509,27900.0
2005-07-29 13:00:00,33.78,33.83,33.7,33.71,17800.0,22.7509,22.7846,22.697,22.7038,17800.0
2005-07-29 13:30:00,33.71,33.78,33.68,33.77,23800.0,22.7038,22.7509,22.6836,22.7442,23800.0
2005-07-29 14:00:00,33.77,33.86,33.77,33.85,16200.0,22.7442,22.8048,22.7442,22.7981,16200.0
2005-07-29 14:30:00,33.84,33.89,33.81,33.85,39400.0,22.7913,22.825,22.7711,22.7981,39400.0
2005-07-29 15:00:00,33.85,33.88,33.76,33.8,73800.0,22.7981,22.8183,22.7375,22.7644,73800.0
2005-07-29 15:30:00,33.82,33.85,33.72,33.84,113800.0,22.7779,22.7981,22.7105,22.7913,113800.0
2005-08-01 09:30:00,34.0,34.19,33.76,34.1,59900.0,22.8991,23.0271,22.7375,22.9664,59900.0
2005-08-01 10:00:00,34.09,34.13,33.86,33.93,40900.0,22.9597,22.9866,22.8048,22.8519,40900.0
2005-08-01 10:30:00,33.93,33.96,33.82,33.9,36800.0,22.8519,22.8722,22.7779,22.8317,36800.0
2005-08-01 11:00:00,33.89,34.01,33.86,33.86,38300.0,22.825,22.9058,22.8048,22.8048,38300.0
2005-08-01 11:30:00,33.88,33.92,33.73,33.89,45300.0,22.8183,22.8452,22.7172,22.825,45300.0
2005-08-01 12:00:00,33.9,33.93,33.83,33.84,99300.0,22.8317,22.8519,22.7846,22.7913,99300.0
2005-08-01 12:30:00,33.86,33.89,33.8,33.8,32100.0,22.8048,22.825,22.7644,22.7644,32100.0
2005-08-01 13:00:00,33.8,33.83,33.44,33.5,144400.0,22.7644,22.7846,22.5219,22.5623,144400.0
2005-08-01 13:30:00,33.5,33.54,33.4,33.43,107300.0,22.5623,22.5893,22.495,22.5152,107300.0
2005-08-01 14:00:00,33.43,33.61,33.38,33.58,114000.0,22.5152,22.6364,22.4815,22.6162,114000.0
2005-08-01 14:30:00,33.6,33.64,33.51,33.53,54200.0,22.6297,22.6566,22.5691,22.5825,54200.0
2005-08-01 15:00:00,33.55,33.57,33.48,33.51,115100.0,22.596,22.6095,22.5489,22.5691,115100.0
2005-08-01 15:30:00,33.51,33.54,33.48,33.49,144000.0,22.5691,22.5893,22.5489,22.5556,144000.0
2005-08-02 09:30:00,33.56,33.56,33.34,33.34,57700.0,22.6028,22.6028,22.4546,22.4546,57700.0
2005-08-02 10:00:00,33.37,33.47,33.34,33.38,129600.0,22.4748,22.5421,22.4546,22.4815,129600.0
2005-08-02 10:30:00,33.38,33.48,33.38,33.46,66200.0,22.4815,22.5489,22.4815,22.5354,66200.0
2005-08-02 11:00:00,33.46,33.58,33.42,33.47,66300.0,22.5354,22.6162,22.5085,22.5421,66300.0
2005-08-02 11:30:00,33.48,33.55,33.47,33.48,66700.0,22.5489,22.596,22.5421,22.5489,66700.0
2005-08-02 12:00:00,33.48,33.67,33.48,33.66,105500.0,22.5489,22.6768,22.5489,22.6701,105500.0
2005-08-02 12:30:00,33.67,33.73,33.65,33.65,70700.0,22.6768,22.7172,22.6634,22.6634,70700.0
2005-08-02 13:00:00,33.65,33.69,33.62,33.62,176000.0,22.6634,22.6903,22.6432,22.6432,176000.0
2005-08-02 13:30:00,33.6,33.62,33.43,33.43,29400.0,22.6297,22.6432,22.5152,22.5152,29400.0
2005-08-02 14:00:00,33.43,33.49,33.32,33.39,109200.0,22.5152,22.5556,22.4411,22.4883,109200.0
2005-08-02 14:30:00,33.39,33.4,33.31,33.31,51000.0,22.4883,22.495,22.4344,22.4344,51000.0
2005-08-02 15:00:00,33.3,33.3,33.15,33.2,125300.0,22.4276,22.4276,22.3266,22.3603,125300.0
2005-08-02 15:30:00,33.2,33.26,33.2,33.21,172300.0,22.3603,22.4007,22.3603,22.367,172300.0
2005-08-03 09:30:00,33.57,33.8,33.56,33.63,72000.0,22.6095,22.7644,22.6028,22.6499,72000.0
2005-08-03 10:00:00,33.62,33.72,33.55,33.62,88400.0,22.6432,22.7105,22.596,22.6432,88400.0
2005-08-03 10:30:00,33.62,33.64,33.55,33.62,67700.0,22.6432,22.6566,22.596,22.6432,67700.0
2005-08-03 11:00:00,33.62,33.76,33.61,33.76,55600.0,22.6432,22.7375,22.6364,22.7375,55600.0
2005-08-03 11:30:00,33.76,33.78,33.71,33.72,41500.0,22.7375,22.7509,22.7038,22.7105,41500.0
2005-08-03 12:00:00,33.71,33.75,33.69,33.72,76600.0,22.7038,22.7307,22.6903,22.7105,76600.0
2005-08-03 12:30:00,33.72,33.75,33.7,33.71,24100.0,22.7105,22.7307,22.697,22.7038,24100.0
2005-08-03 13:00:00,33.71,33.71,33.67,33.69,53600.0,22.7038,22.7038,22.6768,22.6903,53600.0
2005-08-03 13:30:00,33.69,33.69,33.66,33.67,46000.0,22.6903,22.6903,22.6701,22.6768,46000.0
2005-08-03 14:00:00,33.67,33.69,33.62,33.64,39200.0,22.6768,22.6903,22.6432,22.6566,39200.0
2005-08-03 14:30:00,33.64,33.65,33.61,33.64,38400.0,22.6566,22.6634,22.6364,22.6566,38400.0
2005-08-03 15:00:00,33.63,33.63,33.57,33.63,53600.0,22.6499,22.6499,22.6095,22.6499,53600.0
2005-08-03 15:30:00,33.62,33.83,33.61,33.75,200700.0,22.6432,22.7846,22.6364,22.7307,200700.0
2005-08-04 09:30:00,33.75,33.87,33.46,33.46,62700.0,22.7307,22.8115,22.5354,22.5354,62700.0
2005-08-04 10:00:00,33.46,33.71,33.42,33.69,33500.0,22.5354,22.7038,22.5085,22.6903,33500.0
2005-08-04 10:30:00,33.72,33.78,33.55,33.59,270200.0,22.7105,22.7509,22.596,22.623,270200.0
2005-08-04 11:00:00,33.6,33.73,33.6,33.62,207500.0,22.6297,22.7172,22.6297,22.6432,207500.0
2005-08-04 11:30:00,33.62,33.63,33.47,33.47,33600.0,22.6432,22.6499,22.5421,22.5421,33600.0
2005-08-04 12:00:00,33.47,33.58,33.45,33.57,30100.0,22.5421,22.6162,22.5287,22.6095,30100.0
2005-08-04 12:30:00,33.59,33.61,33.43,33.59,47200.0,22.623,22.6364,22.5152,22.623,47200.0
2005-08-04 13:00:00,33.6,33.63,33.48,33.51,34400.0,22.6297,22.6499,22.5489,22.5691,34400.0
2005-08-04 13:30:00,33.51,33.55,33.44,33.54,36500.0,22.5691,22.596,22.5219,22.5893,36500.0
2005-08-04 14:00:00,33.54,33.61,33.47,33.48,25700.0,22.5893,22.6364,22.5421,22.5489,25700.0
2005-08-04 14:30:00,33.48,33.53,33.42,33.46,48900.0,22.5489,22.5825,22.5085,22.5354,48900.0
2005-08-04 15:00:00,33.46,33.47,33.31,33.39,76100.0,22.5354,22.5421,22.4344,22.4883,76100.0
2005-08-04 15:30:00,33.38,33.44,33.32,33.34,162700.0,22.4815,22.5219,22.4411,22.4546,162700.0
2005-08-05 09:30:00,33.32,33.38,33.2,33.33,24300.0,22.4411,22.4815,22.3603,22.4478,24300.0
2005-08-05 10:00:00,33.27,33.27,32.8,32.89,49000.0,22.4074,22.4074,22.0909,22.1515,49000.0
2005-08-05 10:30:00,32.89,33.09,32.89,33.02,37600.0,22.1515,22.2862,22.1515,22.2391,37600.0
2005-08-05 11:00:00,33.02,33.02,32.93,32.97,57000.0,22.2391,22.2391,22.1784,22.2054,57000.0
2005-08-05 11:30:00,32.96,32.98,32.89,32.92,24700.0,22.1986,22.2121,22.1515,22.1717,24700.0
2005-08-05 12:00:00,32.92,32.93,32.83,32.87,20800.0,22.1717,22.1784,22.1111,22.138,20800.0
2005-08-05 12:30:00,32.89,32.97,32.89,32.94,18000.0,22.1515,22.2054,22.1515,22.1852,18000.0
2005-08-05 13:00:00,32.94,33.12,32.92,33.01,18600.0,22.1852,22.3064,22.1717,22.2323,18600.0
2005-08-05 13:30:00,32.98,32.99,32.92,32.97,25600.0,22.2121,22.2189,22.1717,22.2054,25600.0
2005-08-05 14:00:00,32.96,32.99,32.91,32.97,31400.0,22.1986,22.2189,22.165,22.2054,31400.0
2005-08-05 14:30:00,32.96,33.13,32.96,33.02,26700.0,22.1986,22.3131,22.1986,22.2391,26700.0
2005-08-05 15:00:00,33.02,33.14,32.99,33.11,49300.0,22.2391,22.3199,22.2189,22.2997,49300.0
2005-08-05 15:30:00,33.11,33.16,32.93,32.99,61100.0,22.2997,22.3334,22.1784,22.2189,61100.0
2005-08-08 09:30:00,33.04,33.25,32.83,32.83,67300.0,22.2525,22.394,22.1111,22.1111,67300.0
2005-08-08 10:00:00,32.83,32.96,32.52,32.88,74200.0,22.1111,22.1986,21.9023,22.1448,74200.0
2005-08-08 10:30:00,32.89,32.9,32.59,32.62,35100.0,22.1515,22.1582,21.9495,21.9697,35100.0
2005-08-08 11:00:00,32.62,32.81,32.61,32.81,24400.0,21.9697,22.0976,21.9629,22.0976,24400.0
2005-08-08 11:30:00,32.81,32.83,32.75,32.77,29700.0,22.0976,22.1111,22.0572,22.0707,29700.0
2005-08-08 12:00:00,32.77,32.78,32.67,32.67,40600.0,22.0707,22.0774,22.0033,22.0033,40600.0
2005-08-08 12:30:00,32.68,32.68,32.53,32.66,58200.0,22.0101,22.0101,21.909,21.9966,58200.0
2005-08-08 13:00:00,32.66,32.72,32.63,32.69,26700.0,21.9966,22.037,21.9764,22.0168,26700.0
2005-08-08 13:30:00,32.68,32.73,32.56,32.59,33400.0,22.0101,22.0437,21.9292,21.9495,33400.0
2005-08-08 14:00:00,32.59,32.59,32.42,32.45,52700.0,21.9495,21.9495,21.835,21.8552,52700.0
2005-08-08 14:30:00,32.45,32.52,32.45,32.47,32400.0,21.8552,21.9023,21.8552,21.8686,32400.0
2005-08-08 15:00:00,32.47,32.5,32.37,32.46,61300.0,21.8686,21.8888,21.8013,21.8619,61300.0
2005-08-08 15:30:00,32.45,32.47,32.38,32.42,74900.0,21.8552,21.8686,21.808,21.835,74900.0
2005-08-09 09:30:00,32.65,32.95,32.56,32.86,41800.0,21.9899,22.1919,21.9292,22.1313,41800.0
2005-08-09 10:00:00,32.88,32.95,32.87,32.95,21700.0,22.1448,22.1919,22.138,22.1919,21700.0
2005-08-09 10:30:00,32.94,32.99,32.87,32.88,32500.0,22.1852,22.2189,22.138,22.1448,32500.0
2005-08-09 11:00:00,32.89,33.05,32.85,33.01,36200.0,22.1515,22.2593,22.1246,22.2323,36200.0
2005-08-09 11:30:00,33.01,33.06,33.0,33.0,15800.0,22.2323,22.266,22.2256,22.2256,15800.0
2005-08-09 12:00:00,33.0,33.07,32.98,33.06,23900.0,22.2256,22.2727,22.2121,22.266,23900.0
2005-08-09 12:30:00,33.06,33.07,32.95,32.95,14200.0,22.266,22.2727,22.1919,22.1919,14200.0
2005-08-09 13:00:00,32.96,32.96,32.85,32.87,18200.0,22.1986,22.1986,22.1246,22.138,18200.0
2005-08-09 13:30:00,32.87,32.91,32.87,32.9,15400.0,22.138,22.165,22.138,22.1582,15400.0
2005-08-09 14:00:00,32.9,33.0,32.85,32.99,36000.0,22.1582,22.2256,22.1246,22.2189,36000.0
2005-08-09 14:30:00,32.99,32.99,32.89,32.91,40500.0,22.2189,22.2189,22.1515,22.165,40500.0
2005-08-09 15:00:00,32.91,32.91,32.79,32.79,37700.0,22.165,22.165,22.0842,22.0842,37700.0
2005-08-09 15:30:00,32.8,32.93,32.76,32.91,73800.0,22.0909,22.1784,22.0639,22.165,73800.0
2005-08-10 09:30:00,32.99,33.32,32.99,33.31,40000.0,22.2189,22.4411,22.2189,22.4344,40000.0
2005-08-10 10:00:00,33.31,33.34,33.16,33.31,35200.0,22.4344,22.4546,22.3334,22.4344,35200.0
2005-08-10 10:30:00,33.33,33.39,33.28,33.34,27400.0,22.4478,22.4883,22.4142,22.4546,27400.0
2005-08-10 11:00:00,33.33,33.34,33.26,33.32,12700.0,22.4478,22.4546,22.4007,22.4411,12700.0
2005-08-10 11:30:00,33.31,33.35,33.29,33.29,12800.0,22.4344,22.4613,22.4209,22.4209,12800.0
2005-08-10 12:00:00,33.3,33.35,33.29,33.32,15900.0,22.4276,22.4613,22.4209,22.4411,15900.0
2005-08-10 12:30:00,33.32,33.32,33.04,33.14,41800.0,22.4411,22.4411,22.2525,22.3199,41800.0
2005-08-10 13:00:00,33.14,33.2,33.07,33.13,17100.0,22.3199,22.3603,22.2727,22.3131,17100.0
2005-08-10 13:30:00,33.13,33.2,33.05,33.05,35100.0,22.3131,22.3603,22.2593,22.2593,35100.0
2005-08-10 14:00:00,33.06,33.1,32.98,32.99,67200.0,22.266,22.2929,22.2121,22.2189,67200.0
2005-08-10 14:30:00,32.99,33.06,32.99,33.01,55300.0,22.2189,22.266,22.2189,22.2323,55300.0
2005-08-10 15:00:00,33.01,33.03,32.95,32.95,101100.0,22.2323,22.2458,22.1919,22.1919,101100.0
2005-08-10 15:30:00,32.95,32.97,32.9,32.96,85700.0,22.1919,22.2054,22.1582,22.1986,85700.0
2005-08-11 09:30:00,32.98,33.12,32.95,33.12,47900.0,22.2121,22.3064,22.1919,22.3064,47900.0
2005-08-11 10:00:00,33.12,33.39,33.11,33.39,12500.0,22.3064,22.4883,22.2997,22.4883,12500.0
2005-08-11 10:30:00,33.38,33.4,33.16,33.29,42400.0,22.4815,22.495,22.3334,22.4209,42400.0
2005-08-11 11:00:00,33.32,33.32,33.14,33.18,12200.0,22.4411,22.4411,22.3199,22.3468,12200.0
2005-08-11 11:30:00,33.18,33.33,33.1,33.28,21600.0,22.3468,22.4478,22.2929,22.4142,21600.0
2005-08-11 12:00:00,33.26,33.37,33.2,33.32,60900.0,22.4007,22.4748,22.3603,22.4411,60900.0
2005-08-11 12:30:00,33.31,33.34,33.29,33.32,32600.0,22.4344,22.4546,22.4209,22.4411,32600.0
2005-08-11 13:00:00,33.31,33.53,33.3,33.5,54700.0,22.4344,22.5825,22.4276,22.5623,54700.0
2005-08-11 13:30:00,33.5,33.5,33.38,33.39,32100.0,22.5623,22.5623,22.4815,22.4883,32100.0
2005-08-11 14:00:00,33.4,33.4,33.19,33.21,72200.0,22.495,22.495,22.3536,22.367,72200.0
2005-08-11 14:30:00,33.22,33.34,33.21,33.31,47500.0,22.3738,22.4546,22.367,22.4344,47500.0
2005-08-11 15:00:00,33.3,33.47,33.26,33.47,131000.0,22.4276,22.5421,22.4007,22.5421,131000.0
2005-08-11 15:30:00,33.45,33.56,33.43,33.55,136200.0,22.5287,22.6028,22.5152,22.596,136200.0
2005-08-12 09:30:00,33.5,33.54,33.44,33.48,73700.0,22.5623,22.5893,22.5219,22.5489,73700.0
2005-08-12 10:00:00,33.48,33.52,33.44,33.49,93100.0,22.5489,22.5758,22.5219,22.5556,93100.0
2005-08-12 10:30:00,33.49,33.5,33.34,33.38,42800.0,22.5556,22.5623,22.4546,22.4815,42800.0
2005-08-12 11:00:00,33.38,33.48,33.37,33.4,43400.0,22.4815,22.5489,22.4748,22.495,43400.0
2005-08-12 11:30:00,33.4,33.47,33.37,33.37,38600.0,22.495,22.5421,22.4748,22.4748,38600.0
2005-08-12 12:00:00,33.37,33.37,33.15,33.25,38500.0,22.4748,22.4748,22.3266,22.394,38500.0
2005-08-12 12:30:00,33.25,33.31,33.24,33.28,49200.0,22.394,22.4344,22.3872,22.4142,49200.0
2005-08-12 13:00:00,33.27,33.44,33.27,33.42,54200.0,22.4074,22.5219,22.4074,22.5085,54200.0
2005-08-12 13:30:00,33.41,33.41,33.34,33.34,44700.0,22.5017,22.5017,22.4546,22.4546,44700.0
2005-08-12 14:00:00,33.33,33.36,33.31,33.35,37800.0,22.4478,22.4681,22.4344,22.4613,37800.0
2005-08-12 14:30:00,33.34,33.5,33.34,33.44,39600.0,22.4546,22.5623,22.4546,22.5219,39600.0
2005-08-12 15:00:00,33.43,33.53,33.38,33.53,35300.0,22.5152,22.5825,22.4815,22.5825,35300.0
2005-08-12 15:30:00,33.53,33.56,33.41,33.42,67900.0,22.5825,22.6028,22.5017,22.5085,67900.0
2005-08-15 09:30:00,33.32,33.58,33.23,33.29,38100.0,22.4411,22.6162,22.3805,22.4209,38100.0
2005-08-15 10:00:00,33.31,33.31,33.11,33.18,38500.0,22.4344,22.4344,22.2997,22.3468,38500.0
2005-08-15 10:30:00,33.16,33.25,33.15,33.2,37500.0,22.3334,22.394,22.3266,22.3603,37500.0
2005-08-15 11:00:00,33.2,33.25,33.15,33.18,22100.0,22.3603,22.394,22.3266,22.3468,22100.0
2005-08-15 11:30:00,33.17,33.27,33.15,33.27,12000.0,22.3401,22.4074,22.3266,22.4074,12000.0
2005-08-15 12:00:00,33.27,33.53,33.25,33.53,11000.0,22.4074,22.5825,22.394,22.5825,11000.0
2005-08-15 12:30:00,33.56,33.69,33.53,33.53,25300.0,22.6028,22.6903,22.5825,22.5825,25300.0
2005-08-15 13:00:00,33.54,33.68,33.54,33.64,19700.0,22.5893,22.6836,22.5893,22.6566,19700.0
2005-08-15 13:30:00,33.65,33.76,33.64,33.72,32300.0,22.6634,22.7375,22.6566,22.7105,32300.0
2005-08-15 14:00:00,33.71,33.96,33.7,33.92,91700.0,22.7038,22.8722,22.697,22.8452,91700.0
2005-08-15 14:30:00,33.93,33.98,33.88,33.94,61700.0,22.8519,22.8856,22.8183,22.8587,61700.0
2005-08-15 15:00:00,33.95,33.97,33.85,33.97,65000.0,22.8654,22.8789,22.7981,22.8789,65000.0
2005-08-15 15:30:00,33.96,33.98,33.86,33.92,107700.0,22.8722,22.8856,22.8048,22.8452,107700.0
2005-08-16 09:30:00,33.78,33.85,33.55,33.55,43200.0,22.7509,22.7981,22.596,22.596,43200.0
2005-08-16 10:00:00,33.56,33.61,33.5,33.5,60600.0,22.6028,22.6364,22.5623,22.5623,60600.0
2005-08-16 10:30:00,33.5,33.61,33.5,33.57,45100.0,22.5623,22.6364,22.5623,22.6095,45100.0
2005-08-16 11:00:00,33.55,33.63,33.52,33.57,44200.0,22.596,22.6499,22.5758,22.6095,44200.0
2005-08-16 11:30:00,33.58,33.64,33.5,33.5,24600.0,22.6162,22.6566,22.5623,22.5623,24600.0
2005-08-16 12:00:00,33.5,33.54,33.44,33.54,19900.0,22.5623,22.5893,22.5219,22.5893,19900.0
2005-08-16 12:30:00,33.54,33.59,33.54,33.56,15800.0,22.5893,22.623,22.5893,22.6028,15800.0
2005-08-16 13:00:00,33.56,33.57,33.52,33.54,42100.0,22.6028,22.6095,22.5758,22.5893,42100.0
2005-08-16 13:30:00,33.54,33.54,33.45,33.45,36700.0,22.5893,22.5893,22.5287,22.5287,36700.0
2005-08-16 14:00:00,33.44,33.5,33.44,33.44,23200.0,22.5219,22.5623,22.5219,22.5219,23200.0
2005-08-16 14:30:00,33.44,33.59,33.42,33.56,31700.0,22.5219,22.623,22.5085,22.6028,31700.0
2005-08-16 15:00:00,33.56,33.56,33.32,33.37,57600.0,22.6028,22.6028,22.4411,22.4748,57600.0
2005-08-16 15:30:00,33.35,33.4,33.24,33.33,141000.0,22.4613,22.495,22.3872,22.4478,141000.0
2005-08-17 09:30:00,33.4,33.4,32.94,33.22,74600.0,22.495,22.495,22.1852,22.3738,74600.0
2005-08-17 10:00:00,33.22,33.28,33.1,33.28,35200.0,22.3738,22.4142,22.2929,22.4142,35200.0
2005-08-17 10:30:00,33.25,33.42,33.15,33.42,41700.0,22.394,22.5085,22.3266,22.5085,41700.0
2005-08-17 11:00:00,33.42,33.46,33.35,33.35,37800.0,22.5085,22.5354,22.4613,22.4613,37800.0
2005-08-17 11:30:00,33.34,33.35,33.21,33.33,70300.0,22.4546,22.4613,22.367,22.4478,70300.0
2005-08-17 12:00:00,33.32,33.42,33.27,33.38,14100.0,22.4411,22.5085,22.4074,22.4815,14100.0
2005-08-17 12:30:00,33.37,33.39,33.34,33.35,18200.0,22.4748,22.4883,22.4546,22.4613,18200.0
2005-08-17 13:00:00,33.36,33.37,33.29,33.3,64800.0,22.4681,22.4748,22.4209,22.4276,64800.0
2005-08-17 13:30:00,33.3,33.38,33.26,33.35,60100.0,22.4276,22.4815,22.4007,22.4613,60100.0
2005-08-17 14:00:00,33.36,33.39,33.28,33.28,39000.0,22.4681,22.4883,22.4142,22.4142,39000.0
2005-08-17 14:30:00,33.28,33.34,33.25,33.26,39300.0,22.4142,22.4546,22.394,22.4007,39300.0
2005-08-17 15:00:00,33.25,33.34,33.25,33.25,59800.0,22.394,22.4546,22.394,22.394,59800.0
2005-08-17 15:30:00,33.25,33.41,33.24,33.36,28500.0,22.394,22.5017,22.3872,22.4681,28500.0
2005-08-18 09:30:00,33.34,33.37,33.05,33.19,20700.0,22.4546,22.4748,22.2593,22.3536,20700.0
2005-08-18 10:00:00,33.19,33.26,33.11,33.24,17200.0,22.3536,22.4007,22.2997,22.3872,17200.0
2005-08-18 10:30:00,33.24,33.37,33.09,33.09,18100.0,22.3872,22.4748,22.2862,22.2862,18100.0
2005-08-18 11:00:00,33.09,33.4,33.08,33.35,40600.0,22.2862,22.495,22.2795,22.4613,40600.0
2005-08-18 11:30:00,33.34,33.34,33.24,33.24,21600.0,22.4546,22.4546,22.3872,22.3872,21600.0
2005-08-18 12:00:00,33.25,33.34,33.25,33.33,28900.0,22.394,22.4546,22.394,22.4478,28900.0
2005-08-18 12:30:00,33.33,33.34,33.24,33.25,15800.0,22.4478,22.4546,22.3872,22.394,15800.0
2005-08-18 13:00:00,33.25,33.38,33.24,33.38,10600.0,22.394,22.4815,22.3872,22.4815,10600.0
2005-08-18 13:30:00,33.38,33.43,33.38,33.43,17500.0,22.4815,22.5152,22.4815,22.5152,17500.0
2005-08-18 14:00:00,33.43,33.44,33.2,33.22,31500.0,22.5152,22.5219,22.3603,22.3738,31500.0
2005-08-18 14:30:00,33.22,33.27,33.13,33.14,30400.0,22.3738,22.4074,22.3131,22.3199,30400.0
2005-08-18 15:00:00,33.13,33.13,33.08,33.09,41500.0,22.3131,22.3131,22.2795,22.2862,41500.0
2005-08-18 15:30:00,33.09,33.12,33.03,33.06,90900.0,22.2862,22.3064,22.2458,22.266,90900.0
2005-08-19 09:30:00,33.46,33.5,33.3,33.36,95700.0,22.5354,22.5623,22.4276,22.4681,95700.0
2005-08-19 10:00:00,33.36,33.43,33.18,33.29,42700.0,22.4681,22.5152,22.3468,22.4209,42700.0
2005-08-19 10:30:00,33.33,33.34,33.11,33.13,25500.0,22.4478,22.4546,22.2997,22.3131,25500.0
2005-08-19 11:00:00,33.13,33.19,33.11,33.13,26400.0,22.3131,22.3536,22.2997,22.3131,26400.0
2005-08-19 11:30:00,33.14,33.25,33.13,33.13,17000.0,22.3199,22.394,22.3131,22.3131,17000.0
2005-08-19 12:00:00,33.12,33.2,33.1,33.19,31700.0,22.3064,22.3603,22.2929,22.3536,31700.0
2005-08-19 12:30:00,33.19,33.19,32.99,32.99,31500.0,22.3536,22.3536,22.2189,22.2189,31500.0
2005-08-19 13:00:00,33.0,33.07,32.97,33.02,29300.0,22.2256,22.2727,22.2054,22.2391,29300.0
2005-08-19 13:30:00,33.03,33.11,33.02,33.09,14700.0,22.2458,22.2997,22.2391,22.2862,14700.0
2005-08-19 14:00:00,33.07,33.14,33.06,33.11,17700.0,22.2727,22.3199,22.266,22.2997,17700.0
2005-08-19 14:30:00,33.11,33.11,33.0,33.0,20100.0,22.2997,22.2997,22.2256,22.2256,20100.0
2005-08-19 15:00:00,33.01,33.09,33.01,33.06,19300.0,22.2323,22.2862,22.2323,22.266,19300.0
2005-08-19 15:30:00,33.06,33.15,33.06,33.12,59800.0,22.266,22.3266,22.266,22.3064,59800.0
2005-08-22 09:30:00,33.12,33.35,32.98,33.32,48000.0,22.3064,22.4613,22.2121,22.4411,48000.0
2005-08-22 10:00:00,33.32,33.44,33.29,33.39,18300.0,22.4411,22.5219,22.4209,22.4883,18300.0
2005-08-22 10:30:00,33.39,33.49,33.39,33.45,11400.0,22.4883,22.5556,22.4883,22.5287,11400.0
2005-08-22 11:00:00,33.45,33.57,33.45,33.57,33400.0,22.5287,22.6095,22.5287,22.6095,33400.0
2005-08-22 11:30:00,33.58,33.63,33.43,33.45,50700.0,22.6162,22.6499,22.5152,22.5287,50700.0
2005-08-22 12:00:00,33.45,33.45,33.32,33.35,53600.0,22.5287,22.5287,22.4411,22.4613,53600.0
2005-08-22 12:30:00,33.35,33.35,33.21,33.32,32400.0,22.4613,22.4613,22.367,22.4411,32400.0
2005-08-22 13:00:00,33.32,33.33,33.19,33.28,26200.0,22.4411,22.4478,22.3536,22.4142,26200.0
2005-08-22 13:30:00,33.31,33.31,33.25,33.25,14100.0,22.4344,22.4344,22.394,22.394,14100.0
2005-08-22 14:00:00,33.27,33.27,33.1,33.17,27100.0,22.4074,22.4074,22.2929,22.3401,27100.0
2005-08-22 14:30:00,33.15,33.18,33.09,33.1,41700.0,22.3266,22.3468,22.2862,22.2929,41700.0
2005-08-22 15:00:00,33.09,33.22,32.98,33.22,99100.0,22.2862,22.3738,22.2121,22.3738,99100.0
2005-08-22 15:30:00,33.22,33.35,33.2,33.3,96300.0,22.3738,22.4613,22.3603,22.4276,96300.0
2005-08-23 09:30:00,33.18,33.27,33.0,33.01,57300.0,22.3949,22.4557,22.2734,22.2802,57300.0
2005-08-23 10:00:00,33.01,33.05,33.0,33.02,59500.0,22.2802,22.3072,22.2734,22.2869,59500.0
2005-08-23 10:30:00,33.01,33.04,33.0,33.01,35600.0,22.2802,22.3004,22.2734,22.2802,35600.0
2005-08-23 11:00:00,33.01,33.05,32.99,32.99,129900.0,22.2802,22.3072,22.2667,22.2667,129900.0
2005-08-23 11:30:00,32.99,33.03,32.96,33.02,76600.0,22.2667,22.2937,22.2464,22.2869,76600.0
2005-08-23 12:00:00,33.01,33.01,32.88,32.88,84600.0,22.2802,22.2802,22.1924,22.1924,84600.0
2005-08-23 12:30:00,32.88,32.93,32.87,32.93,101700.0,22.1924,22.2262,22.1857,22.2262,101700.0
2005-08-23 13:00:00,32.94,33.02,32.92,32.95,26900.0,22.2329,22.2869,22.2194,22.2397,26900.0
2005-08-23 13:30:00,32.94,32.94,32.86,32.88,27600.0,22.2329,22.2329,22.1789,22.1924,27600.0
2005-08-23 14:00:00,32.88,33.01,32.85,32.93,37900.0,22.1924,22.2802,22.1722,22.2262,37900.0
2005-08-23 14:30:00,32.93,32.95,32.86,32.87,39600.0,22.2262,22.2397,22.1789,22.1857,39600.0
2005-08-23 15:00:00,32.87,32.89,32.67,32.68,63600.0,22.1857,22.1992,22.0507,22.0574,63600.0
2005-08-23 15:30:00,32.67,32.68,32.56,32.56,138800.0,22.0507,22.0574,21.9764,21.9764,138800.0
2005-08-24 09:30:00,32.58,32.6,32.45,32.51,27300.0,21.9899,22.0034,21.9022,21.9427,27300.0
2005-08-24 10:00:00,32.51,32.54,32.48,32.54,18900.0,21.9427,21.9629,21.9224,21.9629,18900.0
2005-08-24 10:30:00,32.52,32.92,32.52,32.76,106600.0,21.9494,22.2194,21.9494,22.1114,106600.0
2005-08-24 11:00:00,32.75,32.87,32.67,32.85,89600.0,22.1047,22.1857,22.0507,22.1722,89600.0
2005-08-24 11:30:00,32.86,32.91,32.8,32.88,18200.0,22.1789,22.2127,22.1384,22.1924,18200.0
2005-08-24 12:00:00,32.88,33.02,32.86,33.01,82100.0,22.1924,22.2869,22.1789,22.2802,82100.0
2005-08-24 12:30:00,33.01,33.15,32.99,33.15,22300.0,22.2802,22.3747,22.2667,22.3747,22300.0
2005-08-24 13:00:00,33.15,33.6,33.14,33.18,59700.0,22.3747,22.6784,22.3679,22.3949,59700.0
2005-08-24 13:30:00,33.18,33.2,32.99,33.02,43900.0,22.3949,22.4084,22.2667,22.2869,43900.0
2005-08-24 14:00:00,33.03,33.05,32.91,32.96,71300.0,22.2937,22.3072,22.2127,22.2464,71300.0
2005-08-24 14:30:00,32.96,33.01,32.95,32.98,68200.0,22.2464,22.2802,22.2397,22.2599,68200.0
2005-08-24 15:00:00,32.98,32.98,32.65,32.65,79700.0,22.2599,22.2599,22.0372,22.0372,79700.0
2005-08-24 15:30:00,32.65,32.66,32.5,32.57,80200.0,22.0372,22.0439,21.9359,21.9832,80200.0
2005-08-25 09:30:00,32.52,33.01,32.52,32.77,107100.0,21.9494,22.2802,21.9494,22.1182,107100.0
2005-08-25 10:00:00,32.77,32.97,32.71,32.96,93800.0,22.1182,22.2532,22.0777,22.2464,93800.0
2005-08-25 10:30:00,33.0,33.1,32.94,33.09,68500.0,22.2734,22.3409,22.2329,22.3342,68500.0
2005-08-25 11:00:00,33.09,33.23,33.03,33.04,40900.0,22.3342,22.4287,22.2937,22.3004,40900.0
2005-08-25 11:30:00,33.04,33.05,32.85,32.87,49400.0,22.3004,22.3072,22.1722,22.1857,49400.0
2005-08-25 12:00:00,32.87,33.04,32.87,32.95,28100.0,22.1857,22.3004,22.1857,22.2397,28100.0
2005-08-25 12:30:00,32.94,33.03,32.88,33.01,35000.0,22.2329,22.2937,22.1924,22.2802,35000.0
2005-08-25 13:00:00,33.01,33.02,32.93,32.95,35500.0,22.2802,22.2869,22.2262,22.2397,35500.0
2005-08-25 13:30:00,32.95,33.02,32.92,33.02,26400.0,22.2397,22.2869,22.2194,22.2869,26400.0
2005-08-25 14:00:00,33.01,33.08,32.97,33.08,67100.0,22.2802,22.3274,22.2532,22.3274,67100.0
2005-08-25 14:30:00,33.09,33.14,33.09,33.13,25400.0,22.3342,22.3679,22.3342,22.3612,25400.0
2005-08-25 15:00:00,33.13,33.29,33.13,33.14,68600.0,22.3612,22.4692,22.3612,22.3679,68600.0
2005-08-25 15:30:00,33.14,33.24,33.06,33.18,85300.0,22.3679,22.4354,22.3139,22.3949,85300.0
2005-08-26 09:30:00,33.11,33.11,32.82,32.86,41200.0,22.3477,22.3477,22.1519,22.1789,41200.0
2005-08-26 10:00:00,32.86,32.93,32.74,32.9,35900.0,22.1789,22.2262,22.0979,22.2059,35900.0
2005-08-26 10:30:00,32.9,33.04,32.83,33.04,140900.0,22.2059,22.3004,22.1587,22.3004,140900.0
2005-08-26 11:00:00,33.04,33.15,33.04,33.05,23800.0,22.3004,22.3747,22.3004,22.3072,23800.0
2005-08-26 11:30:00,33.06,33.08,33.0,33.02,12400.0,22.3139,22.3274,22.2734,22.2869,12400.0
2005-08-26 12:00:00,33.01,33.06,33.0,33.06,13800.0,22.2802,22.3139,22.2734,22.3139,13800.0
2005-08-26 12:30:00,33.06,33.12,33.0,33.0,16300.0,22.3139,22.3544,22.2734,22.2734,16300.0
2005-08-26 13:00:00,33.01,33.04,32.98,32.98,64000.0,22.2802,22.3004,22.2599,22.2599,64000.0
2005-08-26 13:30:00,32.97,33.04,32.96,33.01,10600.0,22.2532,22.3004,22.2464,22.2802,10600.0
2005-08-26 14:00:00,33.01,33.25,33.01,33.15,46800.0,22.2802,22.4422,22.2802,22.3747,46800.0
2005-08-26 14:30:00,33.15,33.15,33.04,33.05,16100.0,22.3747,22.3747,22.3004,22.3072,16100.0
2005-08-26 15:00:00,33.05,33.14,33.01,33.03,30300.0,22.3072,22.3679,22.2802,22.2937,30300.0
2005-08-26 15:30:00,33.04,33.06,32.88,32.96,86600.0,22.3004,22.3139,22.1924,22.2464,86600.0
2005-08-29 09:30:00,32.95,32.95,32.66,32.87,115700.0,22.2397,22.2397,22.0439,22.1857,115700.0
2005-08-29 10:00:00,32.88,32.99,32.82,32.87,99400.0,22.1924,22.2667,22.1519,22.1857,99400.0
2005-08-29 10:30:00,32.86,32.88,32.73,32.74,34700.0,22.1789,22.1924,22.0912,22.0979,34700.0
2005-08-29 11:00:00,32.75,32.92,32.75,32.81,40900.0,22.1047,22.2194,22.1047,22.1452,40900.0
2005-08-29 11:30:00,32.81,32.82,32.76,32.77,40700.0,22.1452,22.1519,22.1114,22.1182,40700.0
2005-08-29 12:00:00,32.76,32.8,32.76,32.77,15700.0,22.1114,22.1384,22.1114,22.1182,15700.0
2005-08-29 12:30:00,32.76,32.78,32.75,32.77,15900.0,22.1114,22.1249,22.1047,22.1182,15900.0
2005-08-29 13:00:00,32.77,32.92,32.77,32.89,37800.0,22.1182,22.2194,22.1182,22.1992,37800.0
2005-08-29 13:30:00,32.9,32.96,32.89,32.95,21700.0,22.2059,22.2464,22.1992,22.2397,21700.0
2005-08-29 14:00:00,32.95,32.96,32.89,32.89,9300.0,22.2397,22.2464,22.1992,22.1992,9300.0
2005-08-29 14:30:00,32.9,32.9,32.86,32.9,14800.0,22.2059,22.2059,22.1789,22.2059,14800.0
2005-08-29 15:00:00,32.9,32.93,32.88,32.89,21500.0,22.2059,22.2262,22.1924,22.1992,21500.0
2005-08-29 15:30:00,32.89,32.9,32.88,32.88,23100.0,22.1992,22.2059,22.1924,22.1924,23100.0
2005-08-30 09:30:00,32.87,32.92,32.74,32.8,79700.0,22.1857,22.2194,22.0979,22.1384,79700.0
2005-08-30 10:00:00,32.8,32.92,32.8,32.86,22900.0,22.1384,22.2194,22.1384,22.1789,22900.0
2005-08-30 10:30:00,32.86,32.86,32.75,32.78,64500.0,22.1789,22.1789,22.1047,22.1249,64500.0
2005-08-30 11:00:00,32.78,32.79,32.71,32.76,32000.0,22.1249,22.1317,22.0777,22.1114,32000.0
2005-08-30 11:30:00,32.77,32.87,32.66,32.81,70800.0,22.1182,22.1857,22.0439,22.1452,70800.0
2005-08-30 12:00:00,32.83,33.03,32.81,33.03,52100.0,22.1587,22.2937,22.1452,22.2937,52100.0
2005-08-30 12:30:00,33.03,33.04,32.95,33.03,19100.0,22.2937,22.3004,22.2397,22.2937,19100.0
2005-08-30 13:00:00,33.03,33.04,32.96,33.0,18600.0,22.2937,22.3004,22.2464,22.2734,18600.0
2005-08-30 13:30:00,33.0,33.06,32.99,33.04,24800.0,22.2734,22.3139,22.2667,22.3004,24800.0
2005-08-30 14:00:00,33.05,33.06,32.8,32.81,46800.0,22.3072,22.3139,22.1384,22.1452,46800.0
2005-08-30 14:30:00,32.82,32.9,32.73,32.78,63600.0,22.1519,22.2059,22.0912,22.1249,63600.0
2005-08-30 15:00:00,32.78,32.84,32.69,32.74,28000.0,22.1249,22.1654,22.0642,22.0979,28000.0
2005-08-30 15:30:00,32.74,32.9,32.74,32.85,50600.0,22.0979,22.2059,22.0979,22.1722,50600.0
2005-08-31 09:30:00,32.86,33.07,32.86,32.97,44900.0,22.1789,22.3207,22.1789,22.2532,44900.0
2005-08-31 10:00:00,32.96,33.05,32.88,32.99,46200.0,22.2464,22.3072,22.1924,22.2667,46200.0
2005-08-31 10:30:00,33.03,33.03,32.87,32.96,37600.0,22.2937,22.2937,22.1857,22.2464,37600.0
2005-08-31 11:00:00,32.97,33.16,32.95,33.12,43500.0,22.2532,22.3814,22.2397,22.3544,43500.0
2005-08-31 11:30:00,33.12,33.15,33.09,33.09,79700.0,22.3544,22.3747,22.3342,22.3342,79700.0
2005-08-31 12:00:00,33.07,33.07,32.87,32.91,208600.0,22.3207,22.3207,22.1857,22.2127,208600.0
2005-08-31 12:30:00,32.9,32.9,32.83,32.88,55400.0,22.2059,22.2059,22.1587,22.1924,55400.0
2005-08-31 13:00:00,32.88,32.98,32.85,32.97,38200.0,22.1924,22.2599,22.1722,22.2532,38200.0
2005-08-31 13:30:00,32.97,33.01,32.9,33.01,64200.0,22.2532,22.2802,22.2059,22.2802,64200.0
2005-08-31 14:00:00,32.99,33.21,32.99,33.2,99000.0,22.2667,22.4152,22.2667,22.4084,99000.0
2005-08-31 14:30:00,33.2,33.3,33.16,33.26,67500.0,22.4084,22.4759,22.3814,22.4489,67500.0
2005-08-31 15:00:00,33.25,33.59,33.22,33.55,102000.0,22.4422,22.6716,22.4219,22.6446,102000.0
2005-08-31 15:30:00,33.55,33.7,33.53,33.65,151600.0,22.6446,22.7459,22.6311,22.7121,151600.0
2005-09-01 09:30:00,33.67,33.86,33.55,33.83,26100.0,22.7256,22.8539,22.6446,22.8336,26100.0
2005-09-01 10:00:00,33.83,33.83,33.31,33.32,72400.0,22.8336,22.8336,22.4827,22.4894,72400.0
2005-09-01 10:30:00,33.32,33.47,33.3,33.4,336000.0,22.4894,22.5906,22.4759,22.5434,336000.0
2005-09-01 11:00:00,33.4,33.5,33.28,33.33,40100.0,22.5434,22.6109,22.4624,22.4962,40100.0
2005-09-01 11:30:00,33.33,33.68,33.3,33.65,41200.0,22.4962,22.7324,22.4759,22.7121,41200.0
2005-09-01 12:00:00,33.63,33.7,33.6,33.64,20400.0,22.6986,22.7459,22.6784,22.7054,20400.0
2005-09-01 12:30:00,33.64,33.66,33.53,33.53,25700.0,22.7054,22.7189,22.6311,22.6311,25700.0
2005-09-01 13:00:00,33.55,33.58,33.53,33.57,17400.0,22.6446,22.6649,22.6311,22.6581,17400.0
2005-09-01 13:30:00,33.58,33.59,33.5,33.5,39300.0,22.6649,22.6716,22.6109,22.6109,39300.0
2005-09-01 14:00:00,33.5,33.53,33.39,33.42,89400.0,22.6109,22.6311,22.5366,22.5569,89400.0
2005-09-01 14:30:00,33.41,33.67,33.4,33.63,41300.0,22.5501,22.7256,22.5434,22.6986,41300.0
2005-09-01 15:00:00,33.63,33.64,33.56,33.64,20400.0,22.6986,22.7054,22.6514,22.7054,20400.0
2005-09-01 15:30:00,33.64,33.7,33.63,33.64,42500.0,22.7054,22.7459,22.6986,22.7054,42500.0
2005-09-02 09:30:00,33.72,33.9,33.59,33.61,46900.0,22.7594,22.8809,22.6716,22.6851,46900.0
2005-09-02 10:00:00,33.61,33.65,33.4,33.4,19500.0,22.6851,22.7121,22.5434,22.5434,19500.0
2005-09-02 10:30:00,33.39,33.45,33.29,33.32,36300.0,22.5366,22.5771,22.4692,22.4894,36300.0
2005-09-02 11:00:00,33.33,33.47,33.33,33.4,34800.0,22.4962,22.5906,22.4962,22.5434,34800.0
2005-09-02 11:30:00,33.4,33.47,33.35,33.39,13100.0,22.5434,22.5906,22.5096,22.5366,13100.0
2005-09-02 12:00:00,33.39,33.58,33.37,33.57,18200.0,22.5366,22.6649,22.5231,22.6581,18200.0
2005-09-02 12:30:00,33.59,33.71,33.59,33.61,23800.0,22.6716,22.7526,22.6716,22.6851,23800.0
2005-09-02 13:00:00,33.59,33.77,33.53,33.77,42900.0,22.6716,22.7931,22.6311,22.7931,42900.0
2005-09-02 13:30:00,33.77,33.78,33.72,33.78,17900.0,22.7931,22.7999,22.7594,22.7999,17900.0
2005-09-02 14:00:00,33.78,33.85,33.71,33.77,25700.0,22.7999,22.8471,22.7526,22.7931,25700.0
2005-09-02 14:30:00,33.76,33.76,33.64,33.67,10700.0,22.7864,22.7864,22.7054,22.7256,10700.0
2005-09-02 15:00:00,33.67,33.69,33.5,33.5,22800.0,22.7256,22.7391,22.6109,22.6109,22800.0
2005-09-02 15:30:00,33.5,33.51,33.38,33.47,36700.0,22.6109,22.6176,22.5299,22.5906,36700.0
2005-09-06 09:30:00,33.46,33.73,33.4,33.5,67700.0,22.5839,22.7661,22.5434,22.6109,67700.0
2005-09-06 10:00:00,33.49,34.0,33.49,33.97,59200.0,22.6041,22.9484,22.6041,22.9281,59200.0
2005-09-06 10:30:00,33.94,34.1,33.86,34.0,45400.0,22.9079,23.0159,22.8539,22.9484,45400.0
2005-09-06 11:00:00,33.99,34.32,33.99,34.32,58800.0,22.9416,23.1644,22.9416,23.1644,58800.0
2005-09-06 11:30:00,34.32,34.36,34.16,34.19,39100.0,23.1644,23.1914,23.0564,23.0766,39100.0
2005-09-06 12:00:00,34.18,34.25,34.08,34.19,26700.0,23.0699,23.1171,23.0024,23.0766,26700.0
2005-09-06 12:30:00,34.2,34.23,34.15,34.21,16500.0,23.0834,23.1036,23.0496,23.0901,16500.0
2005-09-06 13:00:00,34.21,34.32,34.21,34.32,32100.0,23.0901,23.1644,23.0901,23.1644,32100.0
2005-09-06 13:30:00,34.32,34.4,34.28,34.4,29300.0,23.1644,23.2183,23.1374,23.2183,29300.0
2005-09-06 14:00:00,34.37,34.49,34.36,34.37,42700.0,23.1981,23.2791,23.1914,23.1981,42700.0
2005-09-06 14:30:00,34.37,34.39,34.25,34.31,26200.0,23.1981,23.2116,23.1171,23.1576,26200.0
2005-09-06 15:00:00,34.32,34.42,34.29,34.32,43700.0,23.1644,23.2318,23.1441,23.1644,43700.0
2005-09-06 15:30:00,34.31,34.52,34.31,34.5,98600.0,23.1576,23.2993,23.1576,23.2858,98600.0
2005-09-07 09:30:00,34.34,34.57,34.28,34.37,76800.0,23.1779,23.3331,23.1374,23.1981,76800.0
2005-09-07 10:00:00,34.37,34.42,34.02,34.25,46900.0,23.1981,23.2318,22.9619,23.1171,46900.0
2005-09-07 10:30:00,34.25,34.35,34.2,34.25,76700.0,23.1171,23.1846,23.0834,23.1171,76700.0
2005-09-07 11:00:00,34.25,34.32,34.11,34.18,42500.0,23.1171,23.1644,23.0226,23.0699,42500.0
2005-09-07 11:30:00,34.17,34.35,34.15,34.34,17100.0,23.0631,23.1846,23.0496,23.1779,17100.0
2005-09-07 12:00:00,34.32,34.37,34.31,34.32,23900.0,23.1644,23.1981,23.1576,23.1644,23900.0
2005-09-07 12:30:00,34.32,34.45,34.31,34.45,24400.0,23.1644,23.2521,23.1576,23.2521,24400.0
2005-09-07 13:00:00,34.41,34.41,34.3,34.3,30100.0,23.2251,23.2251,23.1509,23.1509,30100.0
2005-09-07 13:30:00,34.3,34.33,34.26,34.32,22600.0,23.1509,23.1711,23.1239,23.1644,22600.0
2005-09-07 14:00:00,34.33,34.4,34.29,34.36,25000.0,23.1711,23.2183,23.1441,23.1914,25000.0
2005-09-07 14:30:00,34.36,34.49,34.36,34.46,74400.0,23.1914,23.2791,23.1914,23.2588,74400.0
2005-09-07 15:00:00,34.47,34.53,34.37,34.4,88100.0,23.2656,23.3061,23.1981,23.2183,88100.0
2005-09-07 15:30:00,34.4,34.44,34.16,34.23,128800.0,23.2183,23.2453,23.0564,23.1036,128800.0
2005-09-08 09:30:00,34.18,34.19,33.94,34.0,18300.0,23.0699,23.0766,22.9079,22.9484,18300.0
2005-09-08 10:00:00,33.98,34.14,33.92,34.0,52800.0,22.9349,23.0429,22.8944,22.9484,52800.0
2005-09-08 10:30:00,34.05,34.1,33.86,34.03,57800.0,22.9821,23.0159,22.8539,22.9686,57800.0
2005-09-08 11:00:00,34.03,34.26,33.99,34.19,92000.0,22.9686,23.1239,22.9416,23.0766,92000.0
2005-09-08 11:30:00,34.19,34.22,34.16,34.22,19200.0,23.0766,23.0969,23.0564,23.0969,19200.0
2005-09-08 12:00:00,34.21,34.21,34.12,34.17,26700.0,23.0901,23.0901,23.0294,23.0631,26700.0
2005-09-08 12:30:00,34.17,34.21,34.15,34.19,13100.0,23.0631,23.0901,23.0496,23.0766,13100.0
2005-09-08 13:00:00,34.2,34.2,34.17,34.17,43500.0,23.0834,23.0834,23.0631,23.0631,43500.0
2005-09-08 13:30:00,34.17,34.17,34.01,34.02,37700.0,23.0631,23.0631,22.9551,22.9619,37700.0
2005-09-08 14:00:00,34.02,34.05,33.96,34.0,96400.0,22.9619,22.9821,22.9214,22.9484,96400.0
2005-09-08 14:30:00,34.0,34.02,33.99,34.0,29800.0,22.9484,22.9619,22.9416,22.9484,29800.0
2005-09-08 15:00:00,33.99,34.03,33.9,34.03,89500.0,22.9416,22.9686,22.8809,22.9686,89500.0
2005-09-08 15:30:00,34.02,34.11,34.0,34.07,47900.0,22.9619,23.0226,22.9484,22.9956,47900.0
2005-09-09 09:30:00,34.0,34.35,33.84,34.35,28700.0,22.9484,23.1846,22.8404,23.1846,28700.0
2005-09-09 10:00:00,34.35,34.35,34.22,34.29,7100.0,23.1846,23.1846,23.0969,23.1441,7100.0
2005-09-09 10:30:00,34.29,34.3,34.22,34.22,18500.0,23.1441,23.1509,23.0969,23.0969,18500.0
2005-09-09 11:00:00,34.22,34.26,34.19,34.23,26300.0,23.0969,23.1239,23.0766,23.1036,26300.0
2005-09-09 11:30:00,34.24,34.45,34.23,34.45,11700.0,23.1104,23.2521,23.1036,23.2521,11700.0
2005-09-09 12:00:00,34.45,34.56,34.45,34.56,9100.0,23.2521,23.3263,23.2521,23.3263,9100.0
2005-09-09 12:30:00,34.55,34.55,34.47,34.48,9400.0,23.3196,23.3196,23.2656,23.2723,9400.0
2005-09-09 13:00:00,34.48,34.55,34.44,34.55,10400.0,23.2723,23.3196,23.2453,23.3196,10400.0
2005-09-09 13:30:00,34.55,34.64,34.52,34.64,12200.0,23.3196,23.3803,23.2993,23.3803,12200.0
2005-09-09 14:00:00,34.61,34.62,34.44,34.58,16600.0,23.3601,23.3668,23.2453,23.3398,16600.0
2005-09-09 14:30:00,34.59,34.61,34.57,34.6,22600.0,23.3466,23.3601,23.3331,23.3533,22600.0
2005-09-09 15:00:00,34.6,34.6,34.46,34.54,17600.0,23.3533,23.3533,23.2588,23.3128,17600.0
2005-09-09 15:30:00,34.54,34.74,34.47,34.62,66800.0,23.3128,23.4478,23.2656,23.3668,66800.0
2005-09-12 09:30:00,34.75,34.92,34.69,34.88,95600.0,23.4546,23.5693,23.4141,23.5423,95600.0
2005-09-12 10:00:00,34.86,35.0,34.77,35.0,117300.0,23.5288,23.6233,23.4681,23.6233,117300.0
2005-09-12 10:30:00,35.0,35.16,34.96,35.12,100200.0,23.6233,23.7313,23.5963,23.7043,100200.0
2005-09-12 11:00:00,35.12,35.28,35.12,35.22,71400.0,23.7043,23.8123,23.7043,23.7718,71400.0
2005-09-12 11:30:00,35.2,35.34,35.01,35.32,111400.0,23.7583,23.8528,23.6301,23.8393,111400.0
2005-09-12 12:00:00,35.31,35.6,35.29,35.6,67000.0,23.8326,24.0283,23.8191,24.0283,67000.0
2005-09-12 12:30:00,35.6,35.61,35.31,35.43,177300.0,24.0283,24.035,23.8326,23.9135,177300.0
2005-09-12 13:00:00,35.43,35.51,35.41,35.41,40600.0,23.9135,23.9675,23.9001,23.9001,40600.0
2005-09-12 13:30:00,35.42,35.44,35.14,35.17,50300.0,23.9068,23.9203,23.7178,23.7381,50300.0
2005-09-12 14:00:00,35.16,35.36,35.16,35.36,33800.0,23.7313,23.8663,23.7313,23.8663,33800.0
2005-09-12 14:30:00,35.35,35.37,35.23,35.34,41100.0,23.8596,23.8731,23.7786,23.8528,41100.0
2005-09-12 15:00:00,35.35,35.38,35.23,35.3,70900.0,23.8596,23.8798,23.7786,23.8258,70900.0
2005-09-12 15:30:00,35.29,35.3,35.16,35.21,115200.0,23.8191,23.8258,23.7313,23.7651,115200.0
2005-09-13 09:30:00,35.3,35.33,34.8,35.05,74100.0,23.8258,23.8461,23.4883,23.6571,74100.0
2005-09-13 10:00:00,35.05,35.25,34.96,35.24,90400.0,23.6571,23.7921,23.5963,23.7853,90400.0
2005-09-13 10:30:00,35.23,35.3,35.09,35.12,39500.0,23.7786,23.8258,23.6841,23.7043,39500.0
2005-09-13 11:00:00,35.11,35.24,35.05,35.18,51500.0,23.6976,23.7853,23.6571,23.7448,51500.0
2005-09-13 11:30:00,35.18,35.19,35.1,35.12,46900.0,23.7448,23.7516,23.6908,23.7043,46900.0
2005-09-13 12:00:00,35.13,35.23,35.1,35.19,38800.0,23.7111,23.7786,23.6908,23.7516,38800.0
2005-09-13 12:30:00,35.19,35.22,35.16,35.18,95000.0,23.7516,23.7718,23.7313,23.7448,95000.0
2005-09-13 13:00:00,35.18,35.31,35.18,35.31,53700.0,23.7448,23.8326,23.7448,23.8326,53700.0
2005-09-13 13:30:00,35.32,35.45,35.32,35.44,31300.0,23.8393,23.927,23.8393,23.9203,31300.0
2005-09-13 14:00:00,35.42,35.65,35.36,35.54,55100.0,23.9068,24.062,23.8663,23.9878,55100.0
2005-09-13 14:30:00,35.54,35.55,35.4,35.43,65000.0,23.9878,23.9945,23.8933,23.9135,65000.0
2005-09-13 15:00:00,35.43,35.44,35.29,35.3,65100.0,23.9135,23.9203,23.8191,23.8258,65100.0
2005-09-13 15:30:00,35.3,35.39,35.24,35.3,156500.0,23.8258,23.8866,23.7853,23.8258,156500.0
2005-09-14 09:30:00,35.22,35.26,35.03,35.19,77200.0,23.7718,23.7988,23.6436,23.7516,77200.0
2005-09-14 10:00:00,35.15,35.24,34.98,35.01,117600.0,23.7246,23.7853,23.6098,23.6301,117600.0
2005-09-14 10:30:00,35.01,35.3,35.0,35.23,68600.0,23.6301,23.8258,23.6233,23.7786,68600.0
2005-09-14 11:00:00,35.23,35.25,35.19,35.25,48600.0,23.7786,23.7921,23.7516,23.7921,48600.0
2005-09-14 11:30:00,35.25,35.3,35.2,35.27,24700.0,23.7921,23.8258,23.7583,23.8056,24700.0
2005-09-14 12:00:00,35.27,35.29,35.16,35.2,70600.0,23.8056,23.8191,23.7313,23.7583,70600.0
2005-09-14 12:30:00,35.19,35.23,35.13,35.22,28000.0,23.7516,23.7786,23.7111,23.7718,28000.0
2005-09-14 13:00:00,35.24,35.27,35.16,35.2,57400.0,23.7853,23.8056,23.7313,23.7583,57400.0
2005-09-14 13:30:00,35.2,35.26,35.19,35.25,90900.0,23.7583,23.7988,23.7516,23.7921,90900.0
2005-09-14 14:00:00,35.26,35.26,35.08,35.12,118000.0,23.7988,23.7988,23.6773,23.7043,118000.0
2005-09-14 14:30:00,35.13,35.17,35.1,35.11,70200.0,23.7111,23.7381,23.6908,23.6976,70200.0
2005-09-14 15:00:00,35.11,35.11,34.92,34.92,91200.0,23.6976,23.6976,23.5693,23.5693,91200.0
2005-09-14 15:30:00,34.93,34.97,34.9,34.94,94200.0,23.5761,23.6031,23.5558,23.5828,94200.0
2005-09-15 09:30:00,35.06,35.18,35.04,35.18,64000.0,23.6638,23.7448,23.6503,23.7448,64000.0
2005-09-15 10:00:00,35.18,35.18,34.83,34.83,85200.0,23.7448,23.7448,23.5086,23.5086,85200.0
2005-09-15 10:30:00,34.81,34.84,34.55,34.56,74100.0,23.4951,23.5153,23.3196,23.3263,74100.0
2005-09-15 11:00:00,34.57,34.6,34.41,34.42,41600.0,23.3331,23.3533,23.2251,23.2318,41600.0
2005-09-15 11:30:00,34.42,34.44,34.27,34.27,45800.0,23.2318,23.2453,23.1306,23.1306,45800.0
2005-09-15 12:00:00,34.25,34.26,34.07,34.12,53500.0,23.1171,23.1239,22.9956,23.0294,53500.0
2005-09-15 12:30:00,34.13,34.23,34.13,34.21,18300.0,23.0361,23.1036,23.0361,23.0901,18300.0
2005-09-15 13:00:00,34.22,34.38,34.22,34.35,36700.0,23.0969,23.2048,23.0969,23.1846,36700.0
2005-09-15 13:30:00,34.32,34.37,34.3,34.3,21800.0,23.1644,23.1981,23.1509,23.1509,21800.0
2005-09-15 14:00:00,34.3,34.32,34.22,34.31,35800.0,23.1509,23.1644,23.0969,23.1576,35800.0
2005-09-15 14:30:00,34.32,34.45,34.32,34.35,42000.0,23.1644,23.2521,23.1644,23.1846,42000.0
2005-09-15 15:00:00,34.35,34.4,34.27,34.3,64800.0,23.1846,23.2183,23.1306,23.1509,64800.0
2005-09-15 15:30:00,34.29,34.3,34.23,34.3,66200.0,23.1441,23.1509,23.1036,23.1509,66200.0
2005-09-16 09:30:00,34.52,34.83,34.37,34.76,200100.0,23.2993,23.5086,23.1981,23.4613,200100.0
2005-09-16 10:00:00,34.78,34.86,34.63,34.66,55600.0,23.4748,23.5288,23.3736,23.3938,55600.0
2005-09-16 10:30:00,34.67,34.74,34.55,34.55,51800.0,23.4006,23.4478,23.3196,23.3196,51800.0
2005-09-16 11:00:00,34.55,34.56,34.47,34.51,79600.0,23.3196,23.3263,23.2656,23.2926,79600.0
2005-09-16 11:30:00,34.51,34.53,34.42,34.42,46400.0,23.2926,23.3061,23.2318,23.2318,46400.0
2005-09-16 12:00:00,34.42,34.43,34.35,34.39,65900.0,23.2318,23.2386,23.1846,23.2116,65900.0
2005-09-16 12:30:00,34.38,34.5,34.37,34.37,41700.0,23.2048,23.2858,23.1981,23.1981,41700.0
2005-09-16 13:00:00,34.37,34.48,34.31,34.42,71400.0,23.1981,23.2723,23.1576,23.2318,71400.0
2005-09-16 13:30:00,34.42,34.47,34.39,34.46,46200.0,23.2318,23.2656,23.2116,23.2588,46200.0
2005-09-16 14:00:00,34.46,34.62,34.46,34.6,63100.0,23.2588,23.3668,23.2588,23.3533,63100.0
2005-09-16 14:30:00,34.61,34.67,34.56,34.63,43400.0,23.3601,23.4006,23.3263,23.3736,43400.0
2005-09-16 15:00:00,34.66,34.86,34.66,34.86,45000.0,23.3938,23.5288,23.3938,23.5288,45000.0
2005-09-16 15:30:00,34.87,35.39,34.87,35.34,355800.0,23.5356,23.8866,23.5356,23.8528,355800.0
2005-09-19 09:30:00,35.22,35.22,34.82,34.87,81800.0,23.7718,23.7718,23.5018,23.5356,81800.0
2005-09-19 10:00:00,34.91,34.92,34.58,34.59,56300.0,23.5626,23.5693,23.3398,23.3466,56300.0
2005-09-19 10:30:00,34.65,34.75,34.61,34.63,32100.0,23.3871,23.4546,23.3601,23.3736,32100.0
2005-09-19 11:00:00,34.63,34.64,34.32,34.33,72200.0,23.3736,23.3803,23.1644,23.1711,72200.0
2005-09-19 11:30:00,34.36,34.4,34.2,34.31,72400.0,23.1914,23.2183,23.0834,23.1576,72400.0
2005-09-19 12:00:00,34.32,34.39,34.24,34.24,57900.0,23.1644,23.2116,23.1104,23.1104,57900.0
2005-09-19 12:30:00,34.22,34.23,34.17,34.18,31900.0,23.0969,23.1036,23.0631,23.0699,31900.0
2005-09-19 13:00:00,34.18,34.41,34.18,34.33,42700.0,23.0699,23.2251,23.0699,23.1711,42700.0
2005-09-19 13:30:00,34.33,34.47,34.28,34.34,41000.0,23.1711,23.2656,23.1374,23.1779,41000.0
2005-09-19 14:00:00,34.34,34.36,34.0,34.03,31700.0,23.1779,23.1914,22.9484,22.9686,31700.0
2005-09-19 14:30:00,34.03,34.17,34.01,34.05,47200.0,22.9686,23.0631,22.9551,22.9821,47200.0
2005-09-19 15:00:00,34.07,34.24,34.07,34.19,42800.0,22.9956,23.1104,22.9956,23.0766,42800.0
2005-09-19 15:30:00,34.18,34.42,34.18,34.38,74800.0,23.0699,23.2318,23.0699,23.2048,74800.0
2005-09-20 09:30:00,34.48,34.7,34.4,34.66,16400.0,23.2723,23.4208,23.2183,23.3938,16400.0
2005-09-20 10:00:00,34.66,34.85,34.66,34.8,35400.0,23.3938,23.5221,23.3938,23.4883,35400.0
2005-09-20 10:30:00,34.8,34.9,34.8,34.87,34400.0,23.4883,23.5558,23.4883,23.5356,34400.0
2005-09-20 11:00:00,34.88,34.93,34.86,34.88,22900.0,23.5423,23.5761,23.5288,23.5423,22900.0
2005-09-20 11:30:00,34.88,34.89,34.79,34.8,18000.0,23.5423,23.5491,23.4816,23.4883,18000.0
2005-09-20 12:00:00,34.8,34.82,34.78,34.78,22000.0,23.4883,23.5018,23.4748,23.4748,22000.0
2005-09-20 12:30:00,34.78,34.79,34.7,34.7,21300.0,23.4748,23.4816,23.4208,23.4208,21300.0
2005-09-20 13:00:00,34.71,34.73,34.66,34.67,23200.0,23.4276,23.4411,23.3938,23.4006,23200.0
2005-09-20 13:30:00,34.67,34.72,34.66,34.67,20100.0,23.4006,23.4343,23.3938,23.4006,20100.0
2005-09-20 14:00:00,34.67,34.69,34.43,34.45,43300.0,23.4006,23.4141,23.2386,23.2521,43300.0
2005-09-20 14:30:00,34.45,34.66,34.21,34.25,50700.0,23.2521,23.3938,23.0901,23.1171,50700.0
2005-09-20 15:00:00,34.25,34.28,33.98,34.03,194700.0,23.1171,23.1374,22.9349,22.9686,194700.0
2005-09-20 15:30:00,34.03,34.05,33.99,34.03,138200.0,22.9686,22.9821,22.9416,22.9686,138200.0
2005-09-21 09:30:00,33.88,34.06,33.71,34.02,92500.0,22.8674,22.9889,22.7526,22.9619,92500.0
2005-09-21 10:00:00,34.03,34.07,33.9,34.04,110900.0,22.9686,22.9956,22.8809,22.9754,110900.0
2005-09-21 10:30:00,34.04,34.21,34.04,34.13,33900.0,22.9754,23.0901,22.9754,23.0361,33900.0
2005-09-21 11:00:00,34.13,34.3,34.12,34.24,55700.0,23.0361,23.1509,23.0294,23.1104,55700.0
2005-09-21 11:30:00,34.23,34.4,34.22,34.35,50000.0,23.1036,23.2183,23.0969,23.1846,50000.0
2005-09-21 12:00:00,34.38,34.45,34.3,34.44,29300.0,23.2048,23.2521,23.1509,23.2453,29300.0
2005-09-21 12:30:00,34.45,34.57,34.33,34.43,64500.0,23.2521,23.3331,23.1711,23.2386,64500.0
2005-09-21 13:00:00,34.43,34.61,34.43,34.6,65400.0,23.2386,23.3601,23.2386,23.3533,65400.0
2005-09-21 13:30:00,34.6,34.61,34.38,34.46,40700.0,23.3533,23.3601,23.2048,23.2588,40700.0
2005-09-21 14:00:00,34.47,34.51,34.35,34.49,34800.0,23.2656,23.2926,23.1846,23.2791,34800.0
2005-09-21 14:30:00,34.49,34.49,34.37,34.43,43000.0,23.2791,23.2791,23.1981,23.2386,43000.0
2005-09-21 15:00:00,34.43,34.47,34.31,34.43,132800.0,23.2386,23.2656,23.1576,23.2386,132800.0
2005-09-21 15:30:00,34.45,34.49,34.31,34.31,115400.0,23.2521,23.2791,23.1576,23.1576,115400.0
2005-09-22 09:30:00,34.32,34.33,34.02,34.06,45800.0,23.1644,23.1711,22.9619,22.9889,45800.0
2005-09-22 10:00:00,34.06,34.2,34.01,34.02,90900.0,22.9889,23.0834,22.9551,22.9619,90900.0
2005-09-22 10:30:00,34.02,34.12,33.99,34.07,134500.0,22.9619,23.0294,22.9416,22.9956,134500.0
2005-09-22 11:00:00,34.06,34.15,34.0,34.0,127500.0,22.9889,23.0496,22.9484,22.9484,127500.0
2005-09-22 11:30:00,34.0,34.05,33.99,34.01,168900.0,22.9484,22.9821,22.9416,22.9551,168900.0
2005-09-22 12:00:00,33.99,34.04,33.98,34.02,111000.0,22.9416,22.9754,22.9349,22.9619,111000.0
2005-09-22 12:30:00,34.02,34.09,33.97,34.09,30900.0,22.9619,23.0091,22.9281,23.0091,30900.0
2005-09-22 13:00:00,34.09,34.11,34.01,34.05,44700.0,23.0091,23.0226,22.9551,22.9821,44700.0
2005-09-22 13:30:00,34.04,34.25,34.04,34.18,75800.0,22.9754,23.1171,22.9754,23.0699,75800.0
2005-09-22 14:00:00,34.18,34.22,34.1,34.18,59500.0,23.0699,23.0969,23.0159,23.0699,59500.0
2005-09-22 14:30:00,34.18,34.31,34.17,34.29,32200.0,23.0699,23.1576,23.0631,23.1441,32200.0
2005-09-22 15:00:00,34.29,34.52,34.25,34.5,43600.0,23.1441,23.2993,23.1171,23.2858,43600.0
2005-09-22 15:30:00,34.49,34.58,34.45,34.57,80300.0,23.2791,23.3398,23.2521,23.3331,80300.0
2005-09-23 09:30:00,34.66,34.76,34.41,34.41,64700.0,23.3938,23.4613,23.2251,23.2251,64700.0
2005-09-23 10:00:00,34.41,34.46,34.33,34.36,42800.0,23.2251,23.2588,23.1711,23.1914,42800.0
2005-09-23 10:30:00,34.38,34.5,34.35,34.4,45600.0,23.2048,23.2858,23.1846,23.2183,45600.0
2005-09-23 11:00:00,34.42,34.91,34.41,34.88,59100.0,23.2318,23.5626,23.2251,23.5423,59100.0
2005-09-23 11:30:00,34.89,34.92,34.77,34.89,28900.0,23.5491,23.5693,23.4681,23.5491,28900.0
2005-09-23 12:00:00,34.89,34.99,34.88,34.96,32600.0,23.5491,23.6166,23.5423,23.5963,32600.0
2005-09-23 12:30:00,34.94,34.95,34.86,34.9,19000.0,23.5828,23.5896,23.5288,23.5558,19000.0
2005-09-23 13:00:00,34.89,34.95,34.84,34.84,32400.0,23.5491,23.5896,23.5153,23.5153,32400.0
2005-09-23 13:30:00,34.85,35.18,34.85,35.18,73800.0,23.5221,23.7448,23.5221,23.7448,73800.0
2005-09-23 14:00:00,35.19,35.19,35.04,35.07,42000.0,23.7516,23.7516,23.6503,23.6706,42000.0
2005-09-23 14:30:00,35.07,35.26,35.06,35.26,55400.0,23.6706,23.7988,23.6638,23.7988,55400.0
2005-09-23 15:00:00,35.26,35.27,35.18,35.26,56100.0,23.7988,23.8056,23.7448,23.7988,56100.0
2005-09-23 15:30:00,35.26,35.36,35.18,35.28,124500.0,23.7988,23.8663,23.7448,23.8123,124500.0
2005-09-26 09:30:00,35.53,35.79,35.41,35.73,110200.0,23.981,24.1565,23.9001,24.116,110200.0
2005-09-26 10:00:00,35.73,35.95,35.67,35.67,78300.0,24.116,24.2645,24.0755,24.0755,78300.0
2005-09-26 10:30:00,35.68,35.96,35.68,35.86,50000.0,24.0823,24.2713,24.0823,24.2038,50000.0
2005-09-26 11:00:00,35.86,35.9,35.79,35.86,39700.0,24.2038,24.2308,24.1565,24.2038,39700.0
2005-09-26 11:30:00,35.86,35.86,35.42,35.71,93700.0,24.2038,24.2038,23.9068,24.1025,93700.0
2005-09-26 12:00:00,35.71,35.85,35.7,35.72,33000.0,24.1025,24.197,24.0958,24.1093,33000.0
2005-09-26 12:30:00,35.72,35.72,35.5,35.56,34800.0,24.1093,24.1093,23.9608,24.0013,34800.0
2005-09-26 13:00:00,35.57,35.59,35.43,35.46,24500.0,24.008,24.0215,23.9135,23.9338,24500.0
2005-09-26 13:30:00,35.46,35.65,35.39,35.63,28700.0,23.9338,24.062,23.8866,24.0485,28700.0
2005-09-26 14:00:00,35.62,35.65,35.41,35.41,39600.0,24.0418,24.062,23.9001,23.9001,39600.0
2005-09-26 14:30:00,35.4,35.43,35.26,35.39,27100.0,23.8933,23.9135,23.7988,23.8866,27100.0
2005-09-26 15:00:00,35.41,35.44,35.34,35.35,66600.0,23.9001,23.9203,23.8528,23.8596,66600.0
2005-09-26 15:30:00,35.35,35.54,35.32,35.4,132500.0,23.8596,23.9878,23.8393,23.8933,132500.0
2005-09-27 09:30:00,35.52,35.86,35.35,35.8,45900.0,23.9743,24.2038,23.8596,24.1633,45900.0
2005-09-27 10:00:00,35.76,35.77,35.45,35.51,50000.0,24.1363,24.143,23.927,23.9675,50000.0
2005-09-27 10:30:00,35.49,35.64,35.32,35.33,30300.0,23.954,24.0553,23.8393,23.8461,30300.0
2005-09-27 11:00:00,35.36,35.59,35.32,35.54,63500.0,23.8663,24.0215,23.8393,23.9878,63500.0
2005-09-27 11:30:00,35.53,35.59,35.47,35.52,67600.0,23.981,24.0215,23.9405,23.9743,67600.0
2005-09-27 12:00:00,35.52,35.6,35.49,35.53,28500.0,23.9743,24.0283,23.954,23.981,28500.0
2005-09-27 12:30:00,35.54,35.6,35.5,35.58,23300.0,23.9878,24.0283,23.9608,24.0148,23300.0
2005-09-27 13:00:00,35.57,35.57,35.38,35.4,31000.0,24.008,24.008,23.8798,23.8933,31000.0
2005-09-27 13:30:00,35.39,35.58,35.38,35.55,74400.0,23.8866,24.0148,23.8798,23.9945,74400.0
2005-09-27 14:00:00,35.55,35.69,35.55,35.64,53700.0,23.9945,24.089,23.9945,24.0553,53700.0
2005-09-27 14:30:00,35.65,35.86,35.65,35.86,51700.0,24.062,24.2038,24.062,24.2038,51700.0
2005-09-27 15:00:00,35.87,35.91,35.82,35.85,53000.0,24.2105,24.2375,24.1768,24.197,53000.0
2005-09-27 15:30:00,35.84,35.86,35.63,35.7,61300.0,24.1903,24.2038,24.0485,24.0958,61300.0
2005-09-28 09:30:00,35.82,36.0,35.82,35.96,63100.0,24.1768,24.2983,24.1768,24.2713,63100.0
2005-09-28 10:00:00,35.99,36.47,35.97,36.35,192800.0,24.2915,24.6155,24.278,24.5345,192800.0
2005-09-28 10:30:00,36.38,36.45,36.3,36.34,66700.0,24.5548,24.602,24.5008,24.5278,66700.0
2005-09-28 11:00:00,36.34,36.34,36.0,36.14,49800.0,24.5278,24.5278,24.2983,24.3928,49800.0
2005-09-28 11:30:00,36.12,36.18,36.07,36.15,42100.0,24.3793,24.4198,24.3455,24.3995,42100.0
2005-09-28 12:00:00,36.16,36.19,36.04,36.09,49700.0,24.4063,24.4265,24.3253,24.359,49700.0
2005-09-28 12:30:00,36.09,36.21,36.06,36.16,99800.0,24.359,24.44,24.3388,24.4063,99800.0
2005-09-28 13:00:00,36.16,36.26,36.02,36.03,33400.0,24.4063,24.4738,24.3118,24.3185,33400.0
2005-09-28 13:30:00,36.04,36.08,35.95,36.06,56900.0,24.3253,24.3523,24.2645,24.3388,56900.0
2005-09-28 14:00:00,36.07,36.31,36.03,36.31,61400.0,24.3455,24.5075,24.3185,24.5075,61400.0
2005-09-28 14:30:00,36.31,36.34,36.22,36.24,55400.0,24.5075,24.5278,24.4468,24.4603,55400.0
2005-09-28 15:00:00,36.24,36.26,36.1,36.1,54700.0,24.4603,24.4738,24.3658,24.3658,54700.0
2005-09-28 15:30:00,36.09,36.12,35.99,36.03,86600.0,24.359,24.3793,24.2915,24.3185,86600.0
2005-09-29 09:30:00,35.5,35.61,34.83,35.2,95700.0,23.9608,24.035,23.5086,23.7583,95700.0
2005-09-29 10:00:00,35.2,35.27,35.05,35.19,88700.0,23.7583,23.8056,23.6571,23.7516,88700.0
2005-09-29 10:30:00,35.18,35.35,35.06,35.07,43300.0,23.7448,23.8596,23.6638,23.6706,43300.0
2005-09-29 11:00:00,35.06,35.12,34.93,35.08,45700.0,23.6638,23.7043,23.5761,23.6773,45700.0
2005-09-29 11:30:00,35.1,35.25,35.08,35.15,53600.0,23.6908,23.7921,23.6773,23.7246,53600.0
2005-09-29 12:00:00,35.15,35.2,34.99,35.06,64600.0,23.7246,23.7583,23.6166,23.6638,64600.0
2005-09-29 12:30:00,35.06,35.22,35.05,35.1,32600.0,23.6638,23.7718,23.6571,23.6908,32600.0
2005-09-29 13:00:00,35.14,35.35,35.12,35.32,42600.0,23.7178,23.8596,23.7043,23.8393,42600.0
2005-09-29 13:30:00,35.32,35.36,35.26,35.34,31600.0,23.8393,23.8663,23.7988,23.8528,31600.0
2005-09-29 14:00:00,35.35,35.44,35.34,35.41,74900.0,23.8596,23.9203,23.8528,23.9001,74900.0
2005-09-29 14:30:00,35.41,35.43,35.33,35.4,58600.0,23.9001,23.9135,23.8461,23.8933,58600.0
2005-09-29 15:00:00,35.4,35.44,35.31,35.39,51000.0,23.8933,23.9203,23.8326,23.8866,51000.0
2005-09-29 15:30:00,35.38,35.4,35.25,35.35,73300.0,23.8798,23.8933,23.7921,23.8596,73300.0
2005-09-30 09:30:00,35.36,35.45,35.06,35.35,27100.0,23.8663,23.927,23.6638,23.8596,27100.0
2005-09-30 10:00:00,35.37,35.77,35.24,35.73,35600.0,23.8731,24.143,23.7853,24.116,35600.0
2005-09-30 10:30:00,35.73,36.0,35.72,35.81,37300.0,24.116,24.2983,24.1093,24.17,37300.0
2005-09-30 11:00:00,35.81,35.81,35.64,35.64,21600.0,24.17,24.17,24.0553,24.0553,21600.0
2005-09-30 11:30:00,35.66,35.77,35.65,35.65,19200.0,24.0688,24.143,24.062,24.062,19200.0
2005-09-30 12:00:00,35.67,35.75,35.6,35.7,23900.0,24.0755,24.1295,24.0283,24.0958,23900.0
2005-09-30 12:30:00,35.7,35.74,35.68,35.73,8900.0,24.0958,24.1228,24.0823,24.116,8900.0
2005-09-30 13:00:00,35.74,35.75,35.66,35.66,16300.0,24.1228,24.1295,24.0688,24.0688,16300.0
2005-09-30 13:30:00,35.67,35.83,35.67,35.79,17600.0,24.0755,24.1835,24.0755,24.1565,17600.0
2005-09-30 14:00:00,35.79,35.81,35.63,35.63,33200.0,24.1565,24.17,24.0485,24.0485,33200.0
2005-09-30 14:30:00,35.64,35.81,35.63,35.64,22000.0,24.0553,24.17,24.0485,24.0553,22000.0
2005-09-30 15:00:00,35.64,35.71,35.45,35.47,51700.0,24.0553,24.1025,23.927,23.9405,51700.0
2005-09-30 15:30:00,35.47,35.66,35.45,35.6,43200.0,23.9405,24.0688,23.927,24.0283,43200.0
2005-10-03 09:30:00,35.57,36.5,35.57,36.38,71700.0,24.008,24.6357,24.008,24.5548,71700.0
2005-10-03 10:00:00,36.38,36.38,35.97,36.01,58200.0,24.5548,24.5548,24.278,24.305,58200.0
2005-10-03 10:30:00,36.02,36.06,35.9,35.9,68800.0,24.3118,24.3388,24.2308,24.2308,68800.0
2005-10-03 11:00:00,35.91,36.06,35.9,36.06,40400.0,24.2375,24.3388,24.2308,24.3388,40400.0
2005-10-03 11:30:00,36.06,36.06,35.96,36.02,35000.0,24.3388,24.3388,24.2713,24.3118,35000.0
2005-10-03 12:00:00,36.03,36.09,36.01,36.03,30000.0,24.3185,24.359,24.305,24.3185,30000.0
2005-10-03 12:30:00,36.03,36.03,35.88,35.88,21400.0,24.3185,24.3185,24.2173,24.2173,21400.0
2005-10-03 13:00:00,35.85,35.89,35.76,35.78,29500.0,24.197,24.224,24.1363,24.1498,29500.0
2005-10-03 13:30:00,35.78,35.88,35.72,35.85,22200.0,24.1498,24.2173,24.1093,24.197,22200.0
2005-10-03 14:00:00,35.84,35.85,35.69,35.75,30200.0,24.1903,24.197,24.089,24.1295,30200.0
2005-10-03 14:30:00,35.75,35.94,35.69,35.91,29500.0,24.1295,24.2578,24.089,24.2375,29500.0
2005-10-03 15:00:00,35.91,36.01,35.88,35.91,41000.0,24.2375,24.305,24.2173,24.2375,41000.0
2005-10-03 15:30:00,35.9,35.91,35.78,35.8,67600.0,24.2308,24.2375,24.1498,24.1633,67600.0
2005-10-04 09:30:00,35.67,35.67,35.48,35.63,69100.0,24.0755,24.0755,23.9473,24.0485,69100.0
2005-10-04 10:00:00,35.64,35.73,35.54,35.54,60700.0,24.0553,24.116,23.9878,23.9878,60700.0
2005-10-04 10:30:00,35.54,35.54,35.45,35.5,36700.0,23.9878,23.9878,23.927,23.9608,36700.0
2005-10-04 11:00:00,35.49,35.52,35.47,35.5,41900.0,23.954,23.9743,23.9405,23.9608,41900.0
2005-10-04 11:30:00,35.5,35.51,35.44,35.49,93800.0,23.9608,23.9675,23.9203,23.954,93800.0
2005-10-04 12:00:00,35.49,35.5,35.44,35.47,33900.0,23.954,23.9608,23.9203,23.9405,33900.0
2005-10-04 12:30:00,35.47,35.48,35.39,35.4,38100.0,23.9405,23.9473,23.8866,23.8933,38100.0
2005-10-04 13:00:00,35.4,35.41,35.26,35.3,68900.0,23.8933,23.9001,23.7988,23.8258,68900.0
2005-10-04 13:30:00,35.3,35.3,35.08,35.09,64800.0,23.8258,23.8258,23.6773,23.6841,64800.0
2005-10-04 14:00:00,35.1,35.17,34.92,34.95,69900.0,23.6908,23.7381,23.5693,23.5896,69900.0
2005-10-04 14:30:00,34.96,35.08,34.86,34.87,71000.0,23.5963,23.6773,23.5288,23.5356,71000.0
2005-10-04 15:00:00,34.86,34.96,34.82,34.89,62700.0,23.5288,23.5963,23.5018,23.5491,62700.0
2005-10-04 15:30:00,34.88,34.88,34.8,34.83,88400.0,23.5423,23.5423,23.4883,23.5086,88400.0
2005-10-05 09:30:00,34.7,34.8,34.61,34.79,59600.0,23.4208,23.4883,23.3601,23.4816,59600.0
2005-10-05 10:00:00,34.73,34.78,34.26,34.27,51900.0,23.4411,23.4748,23.1239,23.1306,51900.0
2005-10-05 10:30:00,34.3,34.34,34.24,34.33,52900.0,23.1509,23.1779,23.1104,23.1711,52900.0
2005-10-05 11:00:00,34.32,34.44,34.1,34.11,54200.0,23.1644,23.2453,23.0159,23.0226,54200.0
2005-10-05 11:30:00,34.1,34.25,34.05,34.12,56000.0,23.0159,23.1171,22.9821,23.0294,56000.0
2005-10-05 12:00:00,34.12,34.24,34.09,34.22,33300.0,23.0294,23.1104,23.0091,23.0969,33300.0
2005-10-05 12:30:00,34.23,34.29,34.19,34.23,23300.0,23.1036,23.1441,23.0766,23.1036,23300.0
2005-10-05 13:00:00,34.23,34.47,34.22,34.44,37000.0,23.1036,23.2656,23.0969,23.2453,37000.0
2005-10-05 13:30:00,34.44,34.5,34.44,34.46,23700.0,23.2453,23.2858,23.2453,23.2588,23700.0
2005-10-05 14:00:00,34.47,34.59,34.43,34.5,27400.0,23.2656,23.3466,23.2386,23.2858,27400.0
2005-10-05 14:30:00,34.5,34.5,34.35,34.36,28300.0,23.2858,23.2858,23.1846,23.1914,28300.0
2005-10-05 15:00:00,34.34,34.39,34.14,34.19,29900.0,23.1779,23.2116,23.0429,23.0766,29900.0
2005-10-05 15:30:00,34.17,34.19,34.04,34.06,58600.0,23.0631,23.0766,22.9754,22.9889,58600.0
2005-10-06 09:30:00,34.1,34.2,33.64,34.06,39000.0,23.0159,23.0834,22.7054,22.9889,39000.0
2005-10-06 10:00:00,34.06,34.14,33.8,33.88,82000.0,22.9889,23.0429,22.8134,22.8674,82000.0
2005-10-06 10:30:00,33.84,34.11,33.84,34.09,42700.0,22.8404,23.0226,22.8404,23.0091,42700.0
2005-10-06 11:00:00,34.09,34.36,34.08,34.12,60400.0,23.0091,23.1914,23.0024,23.0294,60400.0
2005-10-06 11:30:00,34.11,34.11,34.01,34.1,17200.0,23.0226,23.0226,22.9551,23.0159,17200.0
2005-10-06 12:00:00,34.09,34.29,34.09,34.13,19000.0,23.0091,23.1441,23.0091,23.0361,19000.0
2005-10-06 12:30:00,34.11,34.36,34.05,34.28,36700.0,23.0226,23.1914,22.9821,23.1374,36700.0
2005-10-06 13:00:00,34.28,34.29,34.14,34.2,37800.0,23.1374,23.1441,23.0429,23.0834,37800.0
2005-10-06 13:30:00,34.19,34.22,33.86,33.88,23500.0,23.0766,23.0969,22.8539,22.8674,23500.0
2005-10-06 14:00:00,33.88,33.95,33.78,33.87,26500.0,22.8674,22.9146,22.7999,22.8606,26500.0
2005-10-06 14:30:00,33.86,34.02,33.82,33.93,29500.0,22.8539,22.9619,22.8269,22.9011,29500.0
2005-10-06 15:00:00,33.93,33.96,33.76,33.76,34000.0,22.9011,22.9214,22.7864,22.7864,34000.0
2005-10-06 15:30:00,33.75,34.11,33.67,34.06,69200.0,22.7796,23.0226,22.7256,22.9889,69200.0
2005-10-07 09:30:00,34.35,34.64,34.3,34.63,86600.0,23.1846,23.3803,23.1509,23.3736,86600.0
2005-10-07 10:00:00,34.64,34.65,34.43,34.43,107200.0,23.3803,23.3871,23.2386,23.2386,107200.0
2005-10-07 10:30:00,34.43,34.59,34.42,34.53,55000.0,23.2386,23.3466,23.2318,23.3061,55000.0
2005-10-07 11:00:00,34.52,34.52,34.35,34.36,33900.0,23.2993,23.2993,23.1846,23.1914,33900.0
2005-10-07 11:30:00,34.35,34.52,34.29,34.47,34300.0,23.1846,23.2993,23.1441,23.2656,34300.0
2005-10-07 12:00:00,34.47,34.54,34.42,34.5,21400.0,23.2656,23.3128,23.2318,23.2858,21400.0
2005-10-07 12:30:00,34.5,34.52,34.44,34.45,13900.0,23.2858,23.2993,23.2453,23.2521,13900.0
2005-10-07 13:00:00,34.45,34.55,34.42,34.51,17000.0,23.2521,23.3196,23.2318,23.2926,17000.0
2005-10-07 13:30:00,34.5,34.55,34.46,34.47,12400.0,23.2858,23.3196,23.2588,23.2656,12400.0
2005-10-07 14:00:00,34.47,34.48,34.33,34.42,20800.0,23.2656,23.2723,23.1711,23.2318,20800.0
2005-10-07 14:30:00,34.42,34.58,34.42,34.54,38000.0,23.2318,23.3398,23.2318,23.3128,38000.0
2005-10-07 15:00:00,34.53,34.55,34.51,34.53,39600.0,23.3061,23.3196,23.2926,23.3061,39600.0
2005-10-07 15:30:00,34.53,34.64,34.53,34.6,91600.0,23.3061,23.3803,23.3061,23.3533,91600.0
2005-10-10 09:30:00,34.63,34.63,34.31,34.42,25700.0,23.3736,23.3736,23.1576,23.2318,25700.0
2005-10-10 10:00:00,34.43,34.43,34.26,34.4,20600.0,23.2386,23.2386,23.1239,23.2183,20600.0
2005-10-10 10:30:00,34.4,34.56,34.4,34.53,18500.0,23.2183,23.3263,23.2183,23.3061,18500.0
2005-10-10 11:00:00,34.53,34.63,34.53,34.59,21600.0,23.3061,23.3736,23.3061,23.3466,21600.0
2005-10-10 11:30:00,34.59,34.59,34.45,34.51,13000.0,23.3466,23.3466,23.2521,23.2926,13000.0
2005-10-10 12:00:00,34.52,34.64,34.51,34.61,9700.0,23.2993,23.3803,23.2926,23.3601,9700.0
2005-10-10 12:30:00,34.61,34.82,34.61,34.82,6100.0,23.3601,23.5018,23.3601,23.5018,6100.0
2005-10-10 13:00:00,34.79,34.8,34.77,34.79,9800.0,23.4816,23.4883,23.4681,23.4816,9800.0
2005-10-10 13:30:00,34.79,34.84,34.71,34.71,13200.0,23.4816,23.5153,23.4276,23.4276,13200.0
2005-10-10 14:00:00,34.71,34.71,34.42,34.42,52300.0,23.4276,23.4276,23.2318,23.2318,52300.0
2005-10-10 14:30:00,34.42,34.45,34.29,34.3,58800.0,23.2318,23.2521,23.1441,23.1509,58800.0
2005-10-10 15:00:00,34.3,34.3,34.15,34.15,65400.0,23.1509,23.1509,23.0496,23.0496,65400.0
2005-10-10 15:30:00,34.14,34.17,34.08,34.1,68300.0,23.0429,23.0631,23.0024,23.0159,68300.0
2005-10-11 09:30:00,34.09,34.26,33.95,34.25,62100.0,23.0091,23.1239,22.9146,23.1171,62100.0
2005-10-11 10:00:00,34.24,34.24,34.11,34.24,27800.0,23.1104,23.1104,23.0226,23.1104,27800.0
2005-10-11 10:30:00,34.24,34.26,34.06,34.12,46600.0,23.1104,23.1239,22.9889,23.0294,46600.0
2005-10-11 11:00:00,34.12,34.17,34.03,34.04,29600.0,23.0294,23.0631,22.9686,22.9754,29600.0
2005-10-11 11:30:00,34.03,34.16,34.03,34.1,40400.0,22.9686,23.0564,22.9686,23.0159,40400.0
2005-10-11 12:00:00,34.1,34.16,34.0,34.08,32900.0,23.0159,23.0564,22.9484,23.0024,32900.0
2005-10-11 12:30:00,34.07,34.14,34.0,34.08,32300.0,22.9956,23.0429,22.9484,23.0024,32300.0
2005-10-11 13:00:00,34.07,34.07,33.95,33.97,182900.0,22.9956,22.9956,22.9146,22.9281,182900.0
2005-10-11 13:30:00,33.97,33.98,33.79,33.79,31200.0,22.9281,22.9349,22.8066,22.8066,31200.0
2005-10-11 14:00:00,33.78,34.01,33.68,33.95,51700.0,22.7999,22.9551,22.7324,22.9146,51700.0
2005-10-11 14:30:00,33.91,33.95,33.72,33.72,41200.0,22.8876,22.9146,22.7594,22.7594,41200.0
2005-10-11 15:00:00,33.7,33.77,33.62,33.65,29600.0,22.7459,22.7931,22.6919,22.7121,29600.0
2005-10-11 15:30:00,33.65,33.81,33.64,33.73,47400.0,22.7121,22.8201,22.7054,22.7661,47400.0
2005-10-12 09:30:00,33.78,34.19,33.78,34.04,28600.0,22.7999,23.0766,22.7999,22.9754,28600.0
2005-10-12 10:00:00,34.04,34.04,33.81,33.86,57900.0,22.9754,22.9754,22.8201,22.8539,57900.0
2005-10-12 10:30:00,33.87,33.91,33.67,33.76,96200.0,22.8606,22.8876,22.7256,22.7864,96200.0
2005-10-12 11:00:00,33.77,33.8,33.7,33.75,92600.0,22.7931,22.8134,22.7459,22.7796,92600.0
2005-10-12 11:30:00,33.75,33.8,33.6,33.61,35300.0,22.7796,22.8134,22.6784,22.6851,35300.0
2005-10-12 12:00:00,33.6,33.6,33.42,33.43,65300.0,22.6784,22.6784,22.5569,22.5636,65300.0
2005-10-12 12:30:00,33.43,33.43,33.31,33.36,63300.0,22.5636,22.5636,22.4827,22.5164,63300.0
2005-10-12 13:00:00,33.35,33.4,33.32,33.34,45600.0,22.5096,22.5434,22.4894,22.5029,45600.0
2005-10-12 13:30:00,33.34,33.34,33.03,33.14,105500.0,22.5029,22.5029,22.2937,22.3679,105500.0
2005-10-12 14:00:00,33.14,33.28,33.11,33.18,41600.0,22.3679,22.4624,22.3477,22.3949,41600.0
2005-10-12 14:30:00,33.19,33.26,33.17,33.24,39200.0,22.4017,22.4489,22.3882,22.4354,39200.0
2005-10-12 15:00:00,33.23,33.42,33.21,33.35,98100.0,22.4287,22.5569,22.4152,22.5096,98100.0
2005-10-12 15:30:00,33.33,33.4,33.28,33.35,99900.0,22.4962,22.5434,22.4624,22.5096,99900.0
2005-10-13 09:30:00,33.35,33.36,33.0,33.35,78800.0,22.5096,22.5164,22.2734,22.5096,78800.0
2005-10-13 10:00:00,33.36,33.57,33.34,33.44,68400.0,22.5164,22.6581,22.5029,22.5704,68400.0
2005-10-13 10:30:00,33.45,33.46,33.36,33.36,33200.0,22.5771,22.5839,22.5164,22.5164,33200.0
2005-10-13 11:00:00,33.37,33.38,33.26,33.32,32300.0,22.5231,22.5299,22.4489,22.4894,32300.0
2005-10-13 11:30:00,33.31,33.31,32.91,32.92,30100.0,22.4827,22.4827,22.2127,22.2194,30100.0
2005-10-13 12:00:00,32.92,33.06,32.92,33.0,21000.0,22.2194,22.3139,22.2194,22.2734,21000.0
2005-10-13 12:30:00,33.02,33.12,32.97,32.98,51200.0,22.2869,22.3544,22.2532,22.2599,51200.0
2005-10-13 13:00:00,32.99,33.03,32.96,33.02,33400.0,22.2667,22.2937,22.2464,22.2869,33400.0
2005-10-13 13:30:00,33.02,33.03,32.92,32.96,35800.0,22.2869,22.2937,22.2194,22.2464,35800.0
2005-10-13 14:00:00,32.96,33.2,32.96,33.19,68700.0,22.2464,22.4084,22.2464,22.4017,68700.0
2005-10-13 14:30:00,33.2,33.37,33.16,33.16,77900.0,22.4084,22.5231,22.3814,22.3814,77900.0
2005-10-13 15:00:00,33.16,33.24,33.13,33.21,65400.0,22.3814,22.4354,22.3612,22.4152,65400.0
2005-10-13 15:30:00,33.21,33.25,33.14,33.14,98100.0,22.4152,22.4422,22.3679,22.3679,98100.0
2005-10-14 09:30:00,33.33,33.65,33.31,33.54,51700.0,22.4962,22.7121,22.4827,22.6379,51700.0
2005-10-14 10:00:00,33.55,33.6,33.53,33.53,110900.0,22.6446,22.6784,22.6311,22.6311,110900.0
2005-10-14 10:30:00,33.52,33.86,33.47,33.84,89000.0,22.6244,22.8539,22.5906,22.8404,89000.0
2005-10-14 11:00:00,33.84,34.0,33.78,33.99,58500.0,22.8404,22.9484,22.7999,22.9416,58500.0
2005-10-14 11:30:00,34.0,34.14,33.98,34.1,48200.0,22.9484,23.0429,22.9349,23.0159,48200.0
2005-10-14 12:00:00,34.11,34.11,34.04,34.1,73400.0,23.0226,23.0226,22.9754,23.0159,73400.0
2005-10-14 12:30:00,34.1,34.19,34.05,34.06,27600.0,23.0159,23.0766,22.9821,22.9889,27600.0
2005-10-14 13:00:00,34.08,34.19,34.07,34.19,31200.0,23.0024,23.0766,22.9956,23.0766,31200.0
2005-10-14 13:30:00,34.19,34.22,34.08,34.16,71700.0,23.0766,23.0969,23.0024,23.0564,71700.0
2005-10-14 14:00:00,34.15,34.24,34.09,34.15,75800.0,23.0496,23.1104,23.0091,23.0496,75800.0
2005-10-14 14:30:00,34.15,34.21,34.15,34.17,43300.0,23.0496,23.0901,23.0496,23.0631,43300.0
2005-10-14 15:00:00,34.17,34.19,34.12,34.15,90200.0,23.0631,23.0766,23.0294,23.0496,90200.0
2005-10-14 15:30:00,34.15,34.16,34.1,34.14,128900.0,23.0496,23.0564,23.0159,23.0429,128900.0
2005-10-17 09:30:00,34.09,34.22,34.0,34.12,54800.0,23.0091,23.0969,22.9484,23.0294,54800.0
2005-10-17 10:00:00,34.11,34.19,34.06,34.16,182600.0,23.0226,23.0766,22.9889,23.0564,182600.0
2005-10-17 10:30:00,34.17,34.24,34.07,34.12,115400.0,23.0631,23.1104,22.9956,23.0294,115400.0
2005-10-17 11:00:00,34.12,34.16,34.04,34.05,46900.0,23.0294,23.0564,22.9754,22.9821,46900.0
2005-10-17 11:30:00,34.04,34.16,34.04,34.15,106500.0,22.9754,23.0564,22.9754,23.0496,106500.0
2005-10-17 12:00:00,34.16,34.16,33.92,33.93,20100.0,23.0564,23.0564,22.8944,22.9011,20100.0
2005-10-17 12:30:00,33.93,33.94,33.71,33.74,22700.0,22.9011,22.9079,22.7526,22.7729,22700.0
2005-10-17 13:00:00,33.74,33.76,33.65,33.73,26400.0,22.7729,22.7864,22.7121,22.7661,26400.0
2005-10-17 13:30:00,33.73,33.8,33.68,33.79,25100.0,22.7661,22.8134,22.7324,22.8066,25100.0
2005-10-17 14:00:00,33.79,33.79,33.57,33.61,82300.0,22.8066,22.8066,22.6581,22.6851,82300.0
2005-10-17 14:30:00,33.61,33.66,33.59,33.64,82500.0,22.6851,22.7189,22.6716,22.7054,82500.0
2005-10-17 15:00:00,33.63,33.69,33.61,33.64,76100.0,22.6986,22.7391,22.6851,22.7054,76100.0
2005-10-17 15:30:00,33.65,33.75,33.65,33.66,123900.0,22.7121,22.7796,22.7121,22.7189,123900.0
2005-10-18 09:30:00,33.66,33.77,33.32,33.33,66800.0,22.7189,22.7931,22.4894,22.4962,66800.0
2005-10-18 10:00:00,33.33,33.48,33.33,33.43,75100.0,22.4962,22.5974,22.4962,22.5636,75100.0
2005-10-18 10:30:00,33.44,33.45,33.35,33.41,44700.0,22.5704,22.5771,22.5096,22.5501,44700.0
2005-10-18 11:00:00,33.38,33.4,33.16,33.2,187100.0,22.5299,22.5434,22.3814,22.4084,187100.0
2005-10-18 11:30:00,33.2,33.27,33.19,33.2,127300.0,22.4084,22.4557,22.4017,22.4084,127300.0
2005-10-18 12:00:00,33.19,33.34,33.19,33.3,73500.0,22.4017,22.5029,22.4017,22.4759,73500.0
2005-10-18 12:30:00,33.3,33.34,33.22,33.24,93400.0,22.4759,22.5029,22.4219,22.4354,93400.0
2005-10-18 13:00:00,33.24,33.25,33.09,33.13,110500.0,22.4354,22.4422,22.3342,22.3612,110500.0
2005-10-18 13:30:00,33.13,33.13,33.02,33.1,53600.0,22.3612,22.3612,22.2869,22.3409,53600.0
2005-10-18 14:00:00,33.11,33.15,33.08,33.13,82000.0,22.3477,22.3747,22.3274,22.3612,82000.0
2005-10-18 14:30:00,33.13,33.15,33.03,33.09,74700.0,22.3612,22.3747,22.2937,22.3342,74700.0
2005-10-18 15:00:00,33.08,33.22,33.07,33.19,105000.0,22.3274,22.4219,22.3207,22.4017,105000.0
2005-10-18 15:30:00,33.2,33.22,32.99,33.0,110100.0,22.4084,22.4219,22.2667,22.2734,110100.0
2005-10-19 09:30:00,32.99,33.0,32.56,32.65,123700.0,22.2667,22.2734,21.9764,22.0372,123700.0
2005-10-19 10:00:00,32.65,32.66,32.05,32.2,161100.0,22.0372,22.0439,21.6322,21.7335,161100.0
2005-10-19 10:30:00,32.19,32.72,32.17,32.4,72100.0,21.7267,22.0844,21.7132,21.8684,72100.0
2005-10-19 11:00:00,32.42,32.43,32.11,32.2,94400.0,21.8819,21.8887,21.6727,21.7335,94400.0
2005-10-19 11:30:00,32.2,32.26,32.19,32.21,34700.0,21.7335,21.774,21.7267,21.7402,34700.0
2005-10-19 12:00:00,32.23,32.34,31.98,32.18,89300.0,21.7537,21.8279,21.585,21.72,89300.0
2005-10-19 12:30:00,32.22,32.22,32.02,32.11,97600.0,21.747,21.747,21.612,21.6727,97600.0
2005-10-19 13:00:00,32.11,32.42,32.01,32.38,85600.0,21.6727,21.8819,21.6052,21.8549,85600.0
2005-10-19 13:30:00,32.37,32.47,32.33,32.39,118500.0,21.8482,21.9157,21.8212,21.8617,118500.0
2005-10-19 14:00:00,32.39,32.6,32.34,32.6,104400.0,21.8617,22.0034,21.8279,22.0034,104400.0
2005-10-19 14:30:00,32.6,32.79,32.59,32.68,119700.0,22.0034,22.1317,21.9967,22.0574,119700.0
2005-10-19 15:00:00,32.68,32.88,32.58,32.85,93900.0,22.0574,22.1924,21.9899,22.1722,93900.0
2005-10-19 15:30:00,32.88,33.16,32.8,33.15,160500.0,22.1924,22.3814,22.1384,22.3747,160500.0
2005-10-20 09:30:00,33.41,33.65,33.04,33.25,72100.0,22.5501,22.7121,22.3004,22.4422,72100.0
2005-10-20 10:00:00,33.17,33.21,32.9,32.97,75500.0,22.3882,22.4152,22.2059,22.2532,75500.0
2005-10-20 10:30:00,32.94,33.12,32.85,32.99,52000.0,22.2329,22.3544,22.1722,22.2667,52000.0
2005-10-20 11:00:00,32.93,33.09,32.65,33.03,52500.0,22.2262,22.3342,22.0372,22.2937,52500.0
2005-10-20 11:30:00,32.98,33.09,32.63,32.9,42400.0,22.2599,22.3342,22.0237,22.2059,42400.0
2005-10-20 12:00:00,32.9,33.0,32.75,32.97,43600.0,22.2059,22.2734,22.1047,22.2532,43600.0
2005-10-20 12:30:00,32.93,32.93,32.78,32.8,27800.0,22.2262,22.2262,22.1249,22.1384,27800.0
2005-10-20 13:00:00,32.79,32.86,32.64,32.67,48900.0,22.1317,22.1789,22.0304,22.0507,48900.0
2005-10-20 13:30:00,32.67,32.96,32.67,32.84,40000.0,22.0507,22.2464,22.0507,22.1654,40000.0
2005-10-20 14:00:00,32.81,32.83,32.52,32.58,73400.0,22.1452,22.1587,21.9494,21.9899,73400.0
2005-10-20 14:30:00,32.58,32.6,32.54,32.6,76300.0,21.9899,22.0034,21.9629,22.0034,76300.0
2005-10-20 15:00:00,32.6,32.73,32.26,32.27,96700.0,22.0034,22.0912,21.774,21.7807,96700.0
2005-10-20 15:30:00,32.32,32.58,32.32,32.46,118000.0,21.8144,21.9899,21.8144,21.9089,118000.0
2005-10-21 09:30:00,36.16,36.49,34.96,36.13,739300.0,24.4063,24.629,23.5963,24.386,739300.0
2005-10-21 10:00:00,36.04,36.85,35.99,36.76,690200.0,24.3253,24.872,24.2915,24.8112,690200.0
2005-10-21 10:30:00,36.74,37.3,36.16,36.25,580000.0,24.7977,25.1757,24.4063,24.467,580000.0
2005-10-21 11:00:00,36.25,36.61,36.18,36.3,385300.0,24.467,24.71,24.4198,24.5008,385300.0
2005-10-21 11:30:00,36.3,36.57,36.3,36.51,348900.0,24.5008,24.683,24.5008,24.6425,348900.0
2005-10-21 12:00:00,36.48,37.02,36.43,37.01,355100.0,24.6222,24.9867,24.5885,24.98,355100.0
2005-10-21 12:30:00,37.05,37.1,36.74,36.92,186600.0,25.007,25.0407,24.7977,24.9192,186600.0
2005-10-21 13:00:00,36.93,37.42,36.9,37.34,284600.0,24.926,25.2567,24.9057,25.2027,284600.0
2005-10-21 13:30:00,37.38,38.04,37.2,37.65,310000.0,25.2297,25.6752,25.1082,25.4119,310000.0
2005-10-21 14:00:00,37.65,37.78,37.4,37.76,257900.0,25.4119,25.4997,25.2432,25.4862,257900.0
2005-10-21 14:30:00,37.77,37.87,37.63,37.67,308700.0,25.4929,25.5604,25.3984,25.4254,308700.0
2005-10-21 15:00:00,37.67,37.67,37.29,37.52,220000.0,25.4254,25.4254,25.169,25.3242,220000.0
2005-10-21 15:30:00,37.52,37.53,37.2,37.28,283400.0,25.3242,25.3309,25.1082,25.1622,283400.0
2005-10-24 09:30:00,36.98,37.4,36.86,37.4,211300.0,24.9597,25.2432,24.8787,25.2432,211300.0
2005-10-24 10:00:00,37.38,37.67,37.14,37.16,145800.0,25.2297,25.4254,25.0677,25.0812,145800.0
2005-10-24 10:30:00,37.17,37.36,37.06,37.09,75300.0,25.088,25.2162,25.0137,25.034,75300.0
2005-10-24 11:00:00,37.08,37.24,37.07,37.15,88200.0,25.0272,25.1352,25.0205,25.0745,88200.0
2005-10-24 11:30:00,37.14,37.21,37.07,37.07,69200.0,25.0677,25.115,25.0205,25.0205,69200.0
2005-10-24 12:00:00,37.07,37.29,37.02,37.29,51000.0,25.0205,25.169,24.9867,25.169,51000.0
2005-10-24 12:30:00,37.3,37.56,37.3,37.55,61300.0,25.1757,25.3512,25.1757,25.3444,61300.0
2005-10-24 13:00:00,37.55,37.55,37.36,37.47,96400.0,25.3444,25.3444,25.2162,25.2905,96400.0
2005-10-24 13:30:00,37.47,37.62,37.46,37.49,76100.0,25.2905,25.3917,25.2837,25.304,76100.0
2005-10-24 14:00:00,37.48,37.52,37.41,37.48,101900.0,25.2972,25.3242,25.25,25.2972,101900.0
2005-10-24 14:30:00,37.47,37.56,37.42,37.56,102800.0,25.2905,25.3512,25.2567,25.3512,102800.0
2005-10-24 15:00:00,37.55,37.62,37.45,37.49,157000.0,25.3444,25.3917,25.277,25.304,157000.0
2005-10-24 15:30:00,37.49,37.55,37.42,37.55,218500.0,25.304,25.3444,25.2567,25.3444,218500.0
2005-10-25 09:30:00,37.53,37.54,36.91,37.09,113400.0,25.3309,25.3377,24.9125,25.034,113400.0
2005-10-25 10:00:00,37.05,37.22,37.02,37.09,75900.0,25.007,25.1217,24.9867,25.034,75900.0
2005-10-25 10:30:00,37.09,37.1,36.95,37.01,115900.0,25.034,25.0407,24.9395,24.98,115900.0
2005-10-25 11:00:00,37.04,37.1,37.0,37.1,119500.0,25.0002,25.0407,24.9732,25.0407,119500.0
2005-10-25 11:30:00,37.1,37.1,36.87,36.94,73400.0,25.0407,25.0407,24.8855,24.9327,73400.0
2005-10-25 12:00:00,36.92,37.01,36.6,36.68,89900.0,24.9192,24.98,24.7032,24.7572,89900.0
2005-10-25 12:30:00,36.65,36.7,36.51,36.66,108600.0,24.737,24.7707,24.6425,24.7437,108600.0
2005-10-25 13:00:00,36.66,36.89,36.63,36.89,99700.0,24.7437,24.899,24.7235,24.899,99700.0
2005-10-25 13:30:00,36.88,36.88,36.49,36.51,83200.0,24.8922,24.8922,24.629,24.6425,83200.0
2005-10-25 14:00:00,36.52,36.61,36.3,36.52,125800.0,24.6492,24.71,24.5008,24.6492,125800.0
2005-10-25 14:30:00,36.52,36.83,36.49,36.79,94000.0,24.6492,24.8585,24.629,24.8315,94000.0
2005-10-25 15:00:00,36.79,36.98,36.75,36.96,112600.0,24.8315,24.9597,24.8045,24.9462,112600.0
2005-10-25 15:30:00,36.96,37.0,36.93,36.97,145300.0,24.9462,24.9732,24.926,24.953,145300.0
2005-10-26 09:30:00,37.0,37.0,36.71,36.9,76100.0,24.9732,24.9732,24.7775,24.9057,76100.0
2005-10-26 10:00:00,36.86,36.99,36.77,36.9,82700.0,24.8787,24.9665,24.818,24.9057,82700.0
2005-10-26 10:30:00,36.9,36.91,36.79,36.86,79200.0,24.9057,24.9125,24.8315,24.8787,79200.0
2005-10-26 11:00:00,36.84,36.9,36.77,36.88,46700.0,24.8652,24.9057,24.818,24.8922,46700.0
2005-10-26 11:30:00,36.87,36.9,36.75,36.78,46100.0,24.8855,24.9057,24.8045,24.8247,46100.0
2005-10-26 12:00:00,36.78,36.84,36.68,36.75,57600.0,24.8247,24.8652,24.7572,24.8045,57600.0
2005-10-26 12:30:00,36.72,36.76,36.62,36.72,48200.0,24.7842,24.8112,24.7167,24.7842,48200.0
2005-10-26 13:00:00,36.73,36.84,36.68,36.73,70400.0,24.791,24.8652,24.7572,24.791,70400.0
2005-10-26 13:30:00,36.73,36.86,36.69,36.85,63200.0,24.791,24.8787,24.764,24.872,63200.0
2005-10-26 14:00:00,36.82,36.97,36.82,36.92,73700.0,24.8517,24.953,24.8517,24.9192,73700.0
2005-10-26 14:30:00,36.94,36.95,36.79,36.9,57800.0,24.9327,24.9395,24.8315,24.9057,57800.0
2005-10-26 15:00:00,36.9,36.95,36.85,36.88,47900.0,24.9057,24.9395,24.872,24.8922,47900.0
2005-10-26 15:30:00,36.88,36.92,36.75,36.82,125700.0,24.8922,24.9192,24.8045,24.8517,125700.0
2005-10-27 09:30:00,36.64,36.75,36.36,36.46,35100.0,24.7302,24.8045,24.5413,24.6088,35100.0
2005-10-27 10:00:00,36.47,36.64,36.46,36.51,17800.0,24.6155,24.7302,24.6088,24.6425,17800.0
2005-10-27 10:30:00,36.51,36.75,36.29,36.6,36700.0,24.6425,24.8045,24.494,24.7032,36700.0
2005-10-27 11:00:00,36.58,36.62,36.46,36.46,15600.0,24.6897,24.7167,24.6088,24.6088,15600.0
2005-10-27 11:30:00,36.46,36.46,36.31,36.39,23700.0,24.6088,24.6088,24.5075,24.5615,23700.0
2005-10-27 12:00:00,36.43,36.51,36.43,36.49,33600.0,24.5885,24.6425,24.5885,24.629,33600.0
2005-10-27 12:30:00,36.52,36.52,36.09,36.22,104400.0,24.6492,24.6492,24.359,24.4468,104400.0
2005-10-27 13:00:00,36.22,36.22,36.05,36.1,32800.0,24.4468,24.4468,24.332,24.3658,32800.0
2005-10-27 13:30:00,36.1,36.21,35.93,36.17,51600.0,24.3658,24.44,24.251,24.413,51600.0
2005-10-27 14:00:00,36.17,36.22,36.06,36.09,50600.0,24.413,24.4468,24.3388,24.359,50600.0
2005-10-27 14:30:00,36.08,36.12,36.0,36.0,41100.0,24.3523,24.3793,24.2983,24.2983,41100.0
2005-10-27 15:00:00,36.0,36.01,35.86,35.89,62700.0,24.2983,24.305,24.2038,24.224,62700.0
2005-10-27 15:30:00,35.89,36.14,35.88,35.95,82300.0,24.224,24.3928,24.2173,24.2645,82300.0
2005-10-28 09:30:00,36.4,36.58,36.26,36.41,79200.0,24.5683,24.6897,24.4738,24.575,79200.0
2005-10-28 10:00:00,36.4,36.41,36.17,36.23,29900.0,24.5683,24.575,24.413,24.4535,29900.0
2005-10-28 10:30:00,36.23,36.23,36.01,36.06,43500.0,24.4535,24.4535,24.305,24.3388,43500.0
2005-10-28 11:00:00,36.05,36.42,36.01,36.33,55300.0,24.332,24.5818,24.305,24.521,55300.0
2005-10-28 11:30:00,36.32,36.58,36.24,36.58,32500.0,24.5143,24.6897,24.4603,24.6897,32500.0
2005-10-28 12:00:00,36.57,36.67,36.4,36.42,27700.0,24.683,24.7505,24.5683,24.5818,27700.0
2005-10-28 12:30:00,36.42,36.42,36.2,36.22,20700.0,24.5818,24.5818,24.4333,24.4468,20700.0
2005-10-28 13:00:00,36.21,36.32,36.21,36.32,26400.0,24.44,24.5143,24.44,24.5143,26400.0
2005-10-28 13:30:00,36.33,36.4,36.27,36.34,17400.0,24.521,24.5683,24.4805,24.5278,17400.0
2005-10-28 14:00:00,36.33,36.49,36.33,36.45,30600.0,24.521,24.629,24.521,24.602,30600.0
2005-10-28 14:30:00,36.45,36.78,36.45,36.72,53000.0,24.602,24.8247,24.602,24.7842,53000.0
2005-10-28 15:00:00,36.73,36.79,36.61,36.64,39100.0,24.791,24.8315,24.71,24.7302,39100.0
2005-10-28 15:30:00,36.64,36.66,36.55,36.64,99000.0,24.7302,24.7437,24.6695,24.7302,99000.0
2005-10-31 09:30:00,36.84,36.96,36.75,36.81,53600.0,24.8652,24.9462,24.8045,24.845,53600.0
2005-10-31 10:00:00,36.82,37.0,36.82,36.98,54300.0,24.8517,24.9732,24.8517,24.9597,54300.0
2005-10-31 10:30:00,36.98,37.0,36.93,37.0,78900.0,24.9597,24.9732,24.926,24.9732,78900.0
2005-10-31 11:00:00,36.99,37.0,36.98,37.0,79900.0,24.9665,24.9732,24.9597,24.9732,79900.0
2005-10-31 11:30:00,36.99,37.0,36.95,36.96,15800.0,24.9665,24.9732,24.9395,24.9462,15800.0
2005-10-31 12:00:00,36.95,37.0,36.88,36.88,64300.0,24.9395,24.9732,24.8922,24.8922,64300.0
2005-10-31 12:30:00,36.89,36.92,36.8,36.9,28500.0,24.899,24.9192,24.8382,24.9057,28500.0
2005-10-31 13:00:00,36.89,36.91,36.75,36.85,63800.0,24.899,24.9125,24.8045,24.872,63800.0
2005-10-31 13:30:00,36.84,36.9,36.79,36.9,26300.0,24.8652,24.9057,24.8315,24.9057,26300.0
2005-10-31 14:00:00,36.9,36.9,36.71,36.73,49800.0,24.9057,24.9057,24.7775,24.791,49800.0
2005-10-31 14:30:00,36.76,36.83,36.67,36.74,90600.0,24.8112,24.8585,24.7505,24.7977,90600.0
2005-10-31 15:00:00,36.73,36.98,36.72,36.95,132700.0,24.791,24.9597,24.7842,24.9395,132700.0
2005-10-31 15:30:00,36.95,36.99,36.78,36.79,109500.0,24.9395,24.9665,24.8247,24.8315,109500.0
2005-11-01 09:30:00,36.55,37.0,36.55,36.98,99700.0,24.6695,24.9732,24.6695,24.9597,99700.0
2005-11-01 10:00:00,36.99,37.14,36.89,37.0,84600.0,24.9665,25.0677,24.899,24.9732,84600.0
2005-11-01 10:30:00,37.0,37.15,36.97,37.05,61100.0,24.9732,25.0745,24.953,25.007,61100.0
2005-11-01 11:00:00,37.06,37.06,36.83,36.9,51000.0,25.0137,25.0137,24.8585,24.9057,51000.0
2005-11-01 11:30:00,36.91,36.99,36.9,36.98,16600.0,24.9125,24.9665,24.9057,24.9597,16600.0
2005-11-01 12:00:00,36.97,37.0,36.94,36.99,21300.0,24.953,24.9732,24.9327,24.9665,21300.0
2005-11-01 12:30:00,36.99,37.0,36.97,37.0,24400.0,24.9665,24.9732,24.953,24.9732,24400.0
2005-11-01 13:00:00,36.99,37.0,36.92,36.95,12300.0,24.9665,24.9732,24.9192,24.9395,12300.0
2005-11-01 13:30:00,36.94,37.0,36.93,37.0,21400.0,24.9327,24.9732,24.926,24.9732,21400.0
2005-11-01 14:00:00,36.99,37.09,36.94,37.05,69500.0,24.9665,25.034,24.9327,25.007,69500.0
2005-11-01 14:30:00,37.06,37.19,37.02,37.03,67000.0,25.0137,25.1015,24.9867,24.9935,67000.0
2005-11-01 15:00:00,37.02,37.21,37.0,37.16,70100.0,24.9867,25.115,24.9732,25.0812,70100.0
2005-11-01 15:30:00,37.16,37.2,37.06,37.11,90400.0,25.0812,25.1082,25.0137,25.0475,90400.0
2005-11-02 09:30:00,37.14,37.64,37.08,37.52,37300.0,25.0677,25.4052,25.0272,25.3242,37300.0
2005-11-02 10:00:00,37.59,37.73,37.51,37.51,31400.0,25.3714,25.4659,25.3174,25.3174,31400.0
2005-11-02 10:30:00,37.5,37.7,37.43,37.63,22200.0,25.3107,25.4457,25.2635,25.3984,22200.0
2005-11-02 11:00:00,37.64,37.71,37.49,37.59,45400.0,25.4052,25.4524,25.304,25.3714,45400.0
2005-11-02 11:30:00,37.57,37.61,37.49,37.52,20800.0,25.3579,25.3849,25.304,25.3242,20800.0
2005-11-02 12:00:00,37.52,37.55,37.43,37.53,80800.0,25.3242,25.3444,25.2635,25.3309,80800.0
2005-11-02 12:30:00,37.53,37.93,37.52,37.81,42400.0,25.3309,25.6009,25.3242,25.5199,42400.0
2005-11-02 13:00:00,37.81,37.83,37.66,37.69,46300.0,25.5199,25.5334,25.4187,25.4389,46300.0
2005-11-02 13:30:00,37.69,37.84,37.65,37.81,14500.0,25.4389,25.5402,25.4119,25.5199,14500.0
2005-11-02 14:00:00,37.83,37.88,37.65,37.72,29900.0,25.5334,25.5672,25.4119,25.4592,29900.0
2005-11-02 14:30:00,37.72,37.72,37.5,37.57,44100.0,25.4592,25.4592,25.3107,25.3579,44100.0
2005-11-02 15:00:00,37.56,37.68,37.53,37.64,39400.0,25.3512,25.4322,25.3309,25.4052,39400.0
2005-11-02 15:30:00,37.63,37.71,37.55,37.63,96800.0,25.3984,25.4524,25.3444,25.3984,96800.0
2005-11-03 09:30:00,37.81,37.95,37.5,37.88,79400.0,25.5199,25.6144,25.3107,25.5672,79400.0
2005-11-03 10:00:00,37.91,38.0,37.79,37.8,82200.0,25.5874,25.6482,25.5064,25.5132,82200.0
2005-11-03 10:30:00,37.8,38.0,37.78,37.79,44200.0,25.5132,25.6482,25.4997,25.5064,44200.0
2005-11-03 11:00:00,37.76,37.84,37.7,37.84,44600.0,25.4862,25.5402,25.4457,25.5402,44600.0
2005-11-03 11:30:00,37.85,37.9,37.82,37.89,26900.0,25.5469,25.5807,25.5267,25.5739,26900.0
2005-11-03 12:00:00,37.86,37.95,37.86,37.94,20000.0,25.5537,25.6144,25.5537,25.6077,20000.0
2005-11-03 12:30:00,37.9,37.98,37.88,37.98,30700.0,25.5807,25.6347,25.5672,25.6347,30700.0
2005-11-03 13:00:00,37.98,38.22,37.96,38.2,68700.0,25.6347,25.7967,25.6212,25.7832,68700.0
2005-11-03 13:30:00,38.21,38.25,38.08,38.17,91400.0,25.7899,25.8169,25.7022,25.7629,91400.0
2005-11-03 14:00:00,38.16,38.28,38.12,38.22,85800.0,25.7562,25.8372,25.7292,25.7967,85800.0
2005-11-03 14:30:00,38.22,38.22,38.0,38.03,91400.0,25.7967,25.7967,25.6482,25.6684,91400.0
2005-11-03 15:00:00,38.04,38.09,37.93,38.09,71200.0,25.6752,25.7089,25.6009,25.7089,71200.0
2005-11-03 15:30:00,38.07,38.27,38.05,38.23,89300.0,25.6954,25.8304,25.6819,25.8034,89300.0
2005-11-04 09:30:00,38.0,38.41,37.94,38.33,92500.0,25.6482,25.9249,25.6077,25.8709,92500.0
2005-11-04 10:00:00,38.33,38.45,37.98,38.02,43600.0,25.8709,25.9519,25.6347,25.6617,43600.0
2005-11-04 10:30:00,38.05,38.05,37.72,37.78,48400.0,25.6819,25.6819,25.4592,25.4997,48400.0
2005-11-04 11:00:00,37.78,37.89,37.76,37.85,21200.0,25.4997,25.5739,25.4862,25.5469,21200.0
2005-11-04 11:30:00,37.85,37.87,37.75,37.78,26800.0,25.5469,25.5604,25.4794,25.4997,26800.0
2005-11-04 12:00:00,37.77,37.78,37.68,37.69,28700.0,25.4929,25.4997,25.4322,25.4389,28700.0
2005-11-04 12:30:00,37.7,37.8,37.66,37.72,36900.0,25.4457,25.5132,25.4187,25.4592,36900.0
2005-11-04 13:00:00,37.72,37.75,37.6,37.63,27400.0,25.4592,25.4794,25.3782,25.3984,27400.0
2005-11-04 13:30:00,37.63,37.71,37.58,37.68,17700.0,25.3984,25.4524,25.3647,25.4322,17700.0
2005-11-04 14:00:00,37.68,37.68,37.52,37.52,22600.0,25.4322,25.4322,25.3242,25.3242,22600.0
2005-11-04 14:30:00,37.52,37.57,37.45,37.56,42400.0,25.3242,25.3579,25.277,25.3512,42400.0
2005-11-04 15:00:00,37.55,37.63,37.51,37.6,41900.0,25.3444,25.3984,25.3174,25.3782,41900.0
2005-11-04 15:30:00,37.6,37.73,37.55,37.7,33400.0,25.3782,25.4659,25.3444,25.4457,33400.0
2005-11-07 09:30:00,37.74,38.36,37.74,37.96,455600.0,25.4727,25.8912,25.4727,25.6212,455600.0
2005-11-07 10:00:00,37.93,38.09,37.86,37.95,45800.0,25.6009,25.7089,25.5537,25.6144,45800.0
2005-11-07 10:30:00,37.95,37.99,37.92,37.95,39200.0,25.6144,25.6414,25.5942,25.6144,39200.0
2005-11-07 11:00:00,37.95,37.98,37.75,37.78,47200.0,25.6144,25.6347,25.4794,25.4997,47200.0
2005-11-07 11:30:00,37.78,37.9,37.75,37.79,88100.0,25.4997,25.5807,25.4794,25.5064,88100.0
2005-11-07 12:00:00,37.79,37.82,37.69,37.69,36200.0,25.5064,25.5267,25.4389,25.4389,36200.0
2005-11-07 12:30:00,37.69,37.7,37.47,37.6,46400.0,25.4389,25.4457,25.2905,25.3782,46400.0
2005-11-07 13:00:00,37.6,37.6,37.2,37.41,55800.0,25.3782,25.3782,25.1082,25.25,55800.0
2005-11-07 13:30:00,37.41,37.6,37.39,37.55,57800.0,25.25,25.3782,25.2365,25.3444,57800.0
2005-11-07 14:00:00,37.54,37.7,37.52,37.69,73300.0,25.3377,25.4457,25.3242,25.4389,73300.0
2005-11-07 14:30:00,37.7,37.75,37.54,37.56,105100.0,25.4457,25.4794,25.3377,25.3512,105100.0
2005-11-07 15:00:00,37.59,37.75,37.57,37.64,63300.0,25.3714,25.4794,25.3579,25.4052,63300.0
2005-11-07 15:30:00,37.66,37.79,37.62,37.74,89800.0,25.4187,25.5064,25.3917,25.4727,89800.0
2005-11-08 09:30:00,36.5,36.87,36.26,36.3,152600.0,24.6357,24.8855,24.4738,24.5008,152600.0
2005-11-08 10:00:00,36.28,36.64,36.23,36.62,100100.0,24.4873,24.7302,24.4535,24.7167,100100.0
2005-11-08 10:30:00,36.63,36.76,36.6,36.64,53800.0,24.7235,24.8112,24.7032,24.7302,53800.0
2005-11-08 11:00:00,36.64,36.96,36.64,36.87,80500.0,24.7302,24.9462,24.7302,24.8855,80500.0
2005-11-08 11:30:00,36.87,36.92,36.73,36.84,65600.0,24.8855,24.9192,24.791,24.8652,65600.0
2005-11-08 12:00:00,36.85,36.95,36.71,36.73,64600.0,24.872,24.9395,24.7775,24.791,64600.0
2005-11-08 12:30:00,36.73,36.76,36.65,36.76,61400.0,24.791,24.8112,24.737,24.8112,61400.0
2005-11-08 13:00:00,36.75,36.77,36.59,36.72,62300.0,24.8045,24.818,24.6965,24.7842,62300.0
2005-11-08 13:30:00,36.67,36.8,36.67,36.73,52900.0,24.7505,24.8382,24.7505,24.791,52900.0
2005-11-08 14:00:00,36.72,36.78,36.7,36.71,101000.0,24.7842,24.8247,24.7707,24.7775,101000.0
2005-11-08 14:30:00,36.7,36.8,36.63,36.73,61600.0,24.7707,24.8382,24.7235,24.791,61600.0
2005-11-08 15:00:00,36.74,36.75,36.59,36.63,71400.0,24.7977,24.8045,24.6965,24.7235,71400.0
2005-11-08 15:30:00,36.63,36.63,36.37,36.45,115800.0,24.7235,24.7235,24.548,24.602,115800.0
2005-11-09 09:30:00,36.35,36.36,35.63,35.81,132200.0,24.5345,24.5413,24.0485,24.17,132200.0
2005-11-09 10:00:00,35.8,36.12,35.8,36.11,177400.0,24.1633,24.3793,24.1633,24.3725,177400.0
2005-11-09 10:30:00,36.12,36.22,35.93,36.02,74700.0,24.3793,24.4468,24.251,24.3118,74700.0
2005-11-09 11:00:00,36.01,36.04,35.91,35.95,97600.0,24.305,24.3253,24.2375,24.2645,97600.0
2005-11-09 11:30:00,35.95,35.98,35.91,35.97,48100.0,24.2645,24.2848,24.2375,24.278,48100.0
2005-11-09 12:00:00,35.98,36.01,35.95,36.0,83000.0,24.2848,24.305,24.2645,24.2983,83000.0
2005-11-09 12:30:00,35.99,36.0,35.95,35.97,68600.0,24.2915,24.2983,24.2645,24.278,68600.0
2005-11-09 13:00:00,35.96,36.03,35.95,35.95,59200.0,24.2713,24.3185,24.2645,24.2645,59200.0
2005-11-09 13:30:00,35.96,36.01,35.95,36.0,52900.0,24.2713,24.305,24.2645,24.2983,52900.0
2005-11-09 14:00:00,36.0,36.06,35.96,36.06,69900.0,24.2983,24.3388,24.2713,24.3388,69900.0
2005-11-09 14:30:00,36.06,36.1,35.98,36.0,58000.0,24.3388,24.3658,24.2848,24.2983,58000.0
2005-11-09 15:00:00,36.01,36.08,35.99,36.06,47200.0,24.305,24.3523,24.2915,24.3388,47200.0
2005-11-09 15:30:00,36.06,36.09,36.01,36.05,67900.0,24.3388,24.359,24.305,24.332,67900.0
2005-11-10 09:30:00,36.01,36.22,35.95,36.01,37200.0,24.305,24.4468,24.2645,24.305,37200.0
2005-11-10 10:00:00,36.01,36.14,36.0,36.07,62200.0,24.305,24.3928,24.2983,24.3455,62200.0
2005-11-10 10:30:00,36.07,36.13,35.99,36.09,33500.0,24.3455,24.386,24.2915,24.359,33500.0
2005-11-10 11:00:00,36.09,36.19,36.08,36.16,25900.0,24.359,24.4265,24.3523,24.4063,25900.0
2005-11-10 11:30:00,36.17,36.2,36.06,36.15,20800.0,24.413,24.4333,24.3388,24.3995,20800.0
2005-11-10 12:00:00,36.15,36.2,36.11,36.19,16200.0,24.3995,24.4333,24.3725,24.4265,16200.0
2005-11-10 12:30:00,36.19,36.33,36.19,36.29,58200.0,24.4265,24.521,24.4265,24.494,58200.0
2005-11-10 13:00:00,36.3,36.57,36.29,36.51,44100.0,24.5008,24.683,24.494,24.6425,44100.0
2005-11-10 13:30:00,36.54,36.95,36.54,36.91,30500.0,24.6627,24.9395,24.6627,24.9125,30500.0
2005-11-10 14:00:00,36.91,37.01,36.9,37.0,20300.0,24.9125,24.98,24.9057,24.9732,20300.0
2005-11-10 14:30:00,37.0,37.19,36.96,37.14,37900.0,24.9732,25.1015,24.9462,25.0677,37900.0
2005-11-10 15:00:00,37.15,37.16,36.94,36.95,34900.0,25.0745,25.0812,24.9327,24.9395,34900.0
2005-11-10 15:30:00,36.95,36.95,36.78,36.91,96200.0,24.9395,24.9395,24.8247,24.9125,96200.0
2005-11-11 09:30:00,37.03,37.24,36.8,36.8,33200.0,24.9935,25.1352,24.8382,24.8382,33200.0
2005-11-11 10:00:00,36.8,37.25,36.74,37.25,118200.0,24.8382,25.142,24.7977,25.142,118200.0
2005-11-11 10:30:00,37.25,37.25,37.08,37.14,75700.0,25.142,25.142,25.0272,25.0677,75700.0
2005-11-11 11:00:00,37.14,37.42,37.02,37.21,75700.0,25.0677,25.2567,24.9867,25.115,75700.0
2005-11-11 11:30:00,37.2,37.47,37.18,37.32,69400.0,25.1082,25.2905,25.0947,25.1892,69400.0
2005-11-11 12:00:00,37.32,37.34,37.25,37.3,33000.0,25.1892,25.2027,25.142,25.1757,33000.0
2005-11-11 12:30:00,37.31,37.43,37.31,37.34,31700.0,25.1825,25.2635,25.1825,25.2027,31700.0
2005-11-11 13:00:00,37.34,37.47,37.33,37.46,50800.0,25.2027,25.2905,25.196,25.2837,50800.0
2005-11-11 13:30:00,37.46,37.5,37.44,37.46,48200.0,25.2837,25.3107,25.2702,25.2837,48200.0
2005-11-11 14:00:00,37.49,37.55,37.47,37.55,22300.0,25.304,25.3444,25.2905,25.3444,22300.0
2005-11-11 14:30:00,37.55,37.59,37.45,37.45,29900.0,25.3444,25.3714,25.277,25.277,29900.0
2005-11-11 15:00:00,37.49,37.5,37.26,37.32,39600.0,25.304,25.3107,25.1487,25.1892,39600.0
2005-11-11 15:30:00,37.32,37.45,37.29,37.34,51600.0,25.1892,25.277,25.169,25.2027,51600.0
2005-11-14 09:30:00,37.2,37.25,36.96,36.99,100700.0,25.1082,25.142,24.9462,24.9665,100700.0
2005-11-14 10:00:00,37.0,37.21,36.96,37.06,43800.0,24.9732,25.115,24.9462,25.0137,43800.0
2005-11-14 10:30:00,37.04,37.1,37.0,37.07,57100.0,25.0002,25.0407,24.9732,25.0205,57100.0
2005-11-14 11:00:00,37.05,37.12,37.02,37.05,47300.0,25.007,25.0542,24.9867,25.007,47300.0
2005-11-14 11:30:00,37.06,37.08,36.87,36.87,61600.0,25.0137,25.0272,24.8855,24.8855,61600.0
2005-11-14 12:00:00,36.87,36.9,36.83,36.83,36800.0,24.8855,24.9057,24.8585,24.8585,36800.0
2005-11-14 12:30:00,36.81,36.87,36.74,36.74,50700.0,24.845,24.8855,24.7977,24.7977,50700.0
2005-11-14 13:00:00,36.73,36.73,36.54,36.69,104700.0,24.791,24.791,24.6627,24.764,104700.0
2005-11-14 13:30:00,36.7,36.79,36.65,36.79,20400.0,24.7707,24.8315,24.737,24.8315,20400.0
2005-11-14 14:00:00,36.8,36.83,36.76,36.79,34100.0,24.8382,24.8585,24.8112,24.8315,34100.0
2005-11-14 14:30:00,36.8,36.96,36.8,36.94,32700.0,24.8382,24.9462,24.8382,24.9327,32700.0
2005-11-14 15:00:00,36.95,36.95,36.75,36.8,29000.0,24.9395,24.9395,24.8045,24.8382,29000.0
2005-11-14 15:30:00,36.79,36.79,36.69,36.75,58500.0,24.8315,24.8315,24.764,24.8045,58500.0
2005-11-15 09:30:00,36.75,36.75,36.55,36.61,63200.0,24.8045,24.8045,24.6695,24.71,63200.0
2005-11-15 10:00:00,36.62,36.67,36.55,36.6,30500.0,24.7167,24.7505,24.6695,24.7032,30500.0
2005-11-15 10:30:00,36.6,36.6,36.37,36.47,86400.0,24.7032,24.7032,24.548,24.6155,86400.0
2005-11-15 11:00:00,36.47,36.48,36.4,36.46,30500.0,24.6155,24.6222,24.5683,24.6088,30500.0
2005-11-15 11:30:00,36.45,36.51,36.39,36.51,39400.0,24.602,24.6425,24.5615,24.6425,39400.0
2005-11-15 12:00:00,36.5,36.7,36.5,36.68,22000.0,24.6357,24.7707,24.6357,24.7572,22000.0
2005-11-15 12:30:00,36.68,36.7,36.6,36.68,12600.0,24.7572,24.7707,24.7032,24.7572,12600.0
2005-11-15 13:00:00,36.68,36.73,36.64,36.68,15500.0,24.7572,24.791,24.7302,24.7572,15500.0
2005-11-15 13:30:00,36.66,36.71,36.6,36.71,34200.0,24.7437,24.7775,24.7032,24.7775,34200.0
2005-11-15 14:00:00,36.68,36.7,36.46,36.46,72100.0,24.7572,24.7707,24.6088,24.6088,72100.0
2005-11-15 14:30:00,36.45,36.58,36.42,36.45,64000.0,24.602,24.6897,24.5818,24.602,64000.0
2005-11-15 15:00:00,36.46,36.55,36.42,36.49,29600.0,24.6088,24.6695,24.5818,24.629,29600.0
2005-11-15 15:30:00,36.49,36.62,36.44,36.51,56000.0,24.629,24.7167,24.5953,24.6425,56000.0
2005-11-16 09:30:00,36.57,36.92,36.57,36.77,54700.0,24.683,24.9192,24.683,24.818,54700.0
2005-11-16 10:00:00,36.77,36.79,36.61,36.71,48100.0,24.818,24.8315,24.71,24.7775,48100.0
2005-11-16 10:30:00,36.69,37.04,36.67,36.98,56600.0,24.764,25.0002,24.7505,24.9597,56600.0
2005-11-16 11:00:00,36.98,37.22,36.86,37.19,108600.0,24.9597,25.1217,24.8787,25.1015,108600.0
2005-11-16 11:30:00,37.18,37.35,37.08,37.2,79100.0,25.0947,25.2095,25.0272,25.1082,79100.0
2005-11-16 12:00:00,37.2,37.43,37.15,37.41,73900.0,25.1082,25.2635,25.0745,25.25,73900.0
2005-11-16 12:30:00,37.41,37.59,37.36,37.42,72400.0,25.25,25.3714,25.2162,25.2567,72400.0
2005-11-16 13:00:00,37.42,37.42,37.25,37.36,41600.0,25.2567,25.2567,25.142,25.2162,41600.0
2005-11-16 13:30:00,37.35,37.42,37.28,37.39,59800.0,25.2095,25.2567,25.1622,25.2365,59800.0
2005-11-16 14:00:00,37.39,37.42,37.26,37.37,52500.0,25.2365,25.2567,25.1487,25.223,52500.0
2005-11-16 14:30:00,37.36,37.39,37.23,37.38,93300.0,25.2162,25.2365,25.1285,25.2297,93300.0
2005-11-16 15:00:00,37.39,37.48,37.33,37.43,80500.0,25.2365,25.2972,25.196,25.2635,80500.0
2005-11-16 15:30:00,37.42,37.42,37.23,37.3,76400.0,25.2567,25.2567,25.1285,25.1757,76400.0
2005-11-17 09:30:00,37.39,37.61,37.36,37.44,25800.0,25.2365,25.3849,25.2162,25.2702,25800.0
2005-11-17 10:00:00,37.44,37.76,37.38,37.74,42100.0,25.2702,25.4862,25.2297,25.4727,42100.0
2005-11-17 10:30:00,37.74,37.75,37.56,37.6,29100.0,25.4727,25.4794,25.3512,25.3782,29100.0
2005-11-17 11:00:00,37.61,37.78,37.52,37.78,52000.0,25.3849,25.4997,25.3242,25.4997,52000.0
2005-11-17 11:30:00,37.78,38.0,37.78,37.91,48600.0,25.4997,25.6482,25.4997,25.5874,48600.0
2005-11-17 12:00:00,37.91,38.06,37.89,38.05,50300.0,25.5874,25.6887,25.5739,25.6819,50300.0
2005-11-17 12:30:00,38.05,38.05,37.77,37.78,16000.0,25.6819,25.6819,25.4929,25.4997,16000.0
2005-11-17 13:00:00,37.77,37.78,37.65,37.65,17400.0,25.4929,25.4997,25.4119,25.4119,17400.0
2005-11-17 13:30:00,37.65,37.69,37.6,37.68,20600.0,25.4119,25.4389,25.3782,25.4322,20600.0
2005-11-17 14:00:00,37.68,37.9,37.64,37.9,22600.0,25.4322,25.5807,25.4052,25.5807,22600.0
2005-11-17 14:30:00,37.9,37.91,37.62,37.64,42000.0,25.5807,25.5874,25.3917,25.4052,42000.0
2005-11-17 15:00:00,37.65,37.8,37.6,37.65,37400.0,25.4119,25.5132,25.3782,25.4119,37400.0
2005-11-17 15:30:00,37.65,37.65,37.55,37.65,44700.0,25.4119,25.4119,25.3444,25.4119,44700.0
2005-11-18 09:30:00,38.06,38.06,37.52,37.76,122900.0,25.6887,25.6887,25.3242,25.4862,122900.0
2005-11-18 10:00:00,37.76,37.91,37.62,37.65,33400.0,25.4862,25.5874,25.3917,25.4119,33400.0
2005-11-18 10:30:00,37.64,37.67,37.35,37.4,30600.0,25.4052,25.4254,25.2095,25.2432,30600.0
2005-11-18 11:00:00,37.41,37.45,37.28,37.28,35800.0,25.25,25.277,25.1622,25.1622,35800.0
2005-11-18 11:30:00,37.29,37.33,37.2,37.23,18200.0,25.169,25.196,25.1082,25.1285,18200.0
2005-11-18 12:00:00,37.26,37.3,37.11,37.11,31200.0,25.1487,25.1757,25.0475,25.0475,31200.0
2005-11-18 12:30:00,37.11,37.12,36.95,37.0,37600.0,25.0475,25.0542,24.9395,24.9732,37600.0
2005-11-18 13:00:00,37.04,37.24,37.0,37.22,32000.0,25.0002,25.1352,24.9732,25.1217,32000.0
2005-11-18 13:30:00,37.22,37.38,37.22,37.38,42800.0,25.1217,25.2297,25.1217,25.2297,42800.0
2005-11-18 14:00:00,37.39,37.39,37.25,37.29,41800.0,25.2365,25.2365,25.142,25.169,41800.0
2005-11-18 14:30:00,37.3,37.42,37.3,37.36,30100.0,25.1757,25.2567,25.1757,25.2162,30100.0
2005-11-18 15:00:00,37.34,37.48,37.32,37.46,26300.0,25.2027,25.2972,25.1892,25.2837,26300.0
2005-11-18 15:30:00,37.49,37.62,37.39,37.52,42700.0,25.304,25.3917,25.2365,25.3242,42700.0
2005-11-21 09:30:00,37.61,37.69,37.25,37.31,63700.0,25.3849,25.4389,25.142,25.1825,63700.0
2005-11-21 10:00:00,37.3,37.39,37.16,37.23,27000.0,25.1757,25.2365,25.0812,25.1285,27000.0
2005-11-21 10:30:00,37.22,37.43,37.2,37.4,12800.0,25.1217,25.2635,25.1082,25.2432,12800.0
2005-11-21 11:00:00,37.39,37.44,37.33,37.43,14100.0,25.2365,25.2702,25.196,25.2635,14100.0
2005-11-21 11:30:00,37.43,37.44,37.26,37.37,27800.0,25.2635,25.2702,25.1487,25.223,27800.0
2005-11-21 12:00:00,37.39,37.44,37.34,37.41,9300.0,25.2365,25.2702,25.2027,25.25,9300.0
2005-11-21 12:30:00,37.38,37.57,37.37,37.56,34700.0,25.2297,25.3579,25.223,25.3512,34700.0
2005-11-21 13:00:00,37.56,37.56,37.48,37.54,21800.0,25.3512,25.3512,25.2972,25.3377,21800.0
2005-11-21 13:30:00,37.55,37.55,37.45,37.48,14200.0,25.3444,25.3444,25.277,25.2972,14200.0
2005-11-21 14:00:00,37.48,37.62,37.45,37.54,17600.0,25.2972,25.3917,25.277,25.3377,17600.0
2005-11-21 14:30:00,37.52,37.54,37.42,37.46,15100.0,25.3242,25.3377,25.2567,25.2837,15100.0
2005-11-21 15:00:00,37.46,37.55,37.45,37.5,19400.0,25.2837,25.3444,25.277,25.3107,19400.0
2005-11-21 15:30:00,37.5,37.68,37.48,37.62,41400.0,25.3107,25.4322,25.2972,25.3917,41400.0
2005-11-22 09:30:00,37.6,37.72,37.43,37.43,64500.0,25.4246,25.5057,25.3097,25.3097,64500.0
2005-11-22 10:00:00,37.48,37.62,37.32,37.35,36900.0,25.3435,25.4381,25.2353,25.2556,36900.0
2005-11-22 10:30:00,37.35,37.48,37.31,37.48,28200.0,25.2556,25.3435,25.2285,25.3435,28200.0
2005-11-22 11:00:00,37.48,37.57,37.45,37.57,34600.0,25.3435,25.4043,25.3232,25.4043,34600.0
2005-11-22 11:30:00,37.57,37.6,37.53,37.55,27900.0,25.4043,25.4246,25.3773,25.3908,27900.0
2005-11-22 12:00:00,37.54,37.62,37.5,37.62,40500.0,25.384,25.4381,25.357,25.4381,40500.0
2005-11-22 12:30:00,37.6,37.63,37.54,37.57,23600.0,25.4246,25.4449,25.384,25.4043,23600.0
2005-11-22 13:00:00,37.56,37.76,37.56,37.74,51000.0,25.3976,25.5328,25.3976,25.5193,51000.0
2005-11-22 13:30:00,37.73,37.83,37.53,37.81,54000.0,25.5125,25.5801,25.3773,25.5666,54000.0
2005-11-22 14:00:00,37.83,38.14,37.83,38.09,46700.0,25.5801,25.7897,25.5801,25.7559,46700.0
2005-11-22 14:30:00,38.06,38.11,38.01,38.02,60900.0,25.7356,25.7695,25.7018,25.7086,60900.0
2005-11-22 15:00:00,38.03,38.17,38.0,38.1,136300.0,25.7154,25.81,25.6951,25.7627,136300.0
2005-11-22 15:30:00,38.1,38.26,38.02,38.26,117900.0,25.7627,25.8709,25.7086,25.8709,117900.0
2005-11-23 09:30:00,37.45,37.95,37.45,37.95,121600.0,25.3232,25.6613,25.3232,25.6613,121600.0
2005-11-23 10:00:00,37.94,38.17,37.94,38.0,52000.0,25.6545,25.81,25.6545,25.6951,52000.0
2005-11-23 10:30:00,38.0,38.3,37.99,38.28,42300.0,25.6951,25.8979,25.6883,25.8844,42300.0
2005-11-23 11:00:00,38.24,38.37,38.2,38.3,43500.0,25.8574,25.9453,25.8303,25.8979,43500.0
2005-11-23 11:30:00,38.28,38.66,38.28,38.6,80100.0,25.8844,26.1414,25.8844,26.1008,80100.0
2005-11-23 12:00:00,38.59,38.64,38.54,38.58,33600.0,26.094,26.1278,26.0602,26.0873,33600.0
2005-11-23 12:30:00,38.59,38.86,38.59,38.84,69500.0,26.094,26.2766,26.094,26.2631,69500.0
2005-11-23 13:00:00,38.88,38.9,38.68,38.77,68800.0,26.2901,26.3036,26.1549,26.2157,68800.0
2005-11-23 13:30:00,38.77,38.83,38.7,38.75,46100.0,26.2157,26.2563,26.1684,26.2022,46100.0
2005-11-23 14:00:00,38.75,38.89,38.75,38.85,52700.0,26.2022,26.2969,26.2022,26.2698,52700.0
2005-11-23 14:30:00,38.86,38.87,38.76,38.78,38200.0,26.2766,26.2834,26.209,26.2225,38200.0
2005-11-23 15:00:00,38.78,38.78,38.55,38.57,91200.0,26.2225,26.2225,26.067,26.0805,91200.0
2005-11-23 15:30:00,38.57,38.62,38.47,38.51,75400.0,26.0805,26.1143,26.0129,26.0399,75400.0
2005-11-25 09:30:00,38.67,38.72,38.44,38.52,17100.0,26.1481,26.1819,25.9926,26.0467,17100.0
2005-11-25 10:00:00,38.44,38.54,38.31,38.35,18500.0,25.9926,26.0602,25.9047,25.9317,18500.0
2005-11-25 10:30:00,38.38,38.56,38.38,38.56,16300.0,25.952,26.0737,25.952,26.0737,16300.0
2005-11-25 11:00:00,38.54,38.63,38.51,38.61,5700.0,26.0602,26.1211,26.0399,26.1076,5700.0
2005-11-25 11:30:00,38.61,38.75,38.6,38.6,18500.0,26.1076,26.2022,26.1008,26.1008,18500.0
2005-11-25 12:00:00,38.61,38.71,38.61,38.68,14800.0,26.1076,26.1752,26.1076,26.1549,14800.0
2005-11-25 12:30:00,38.67,38.7,38.6,38.67,15100.0,26.1481,26.1684,26.1008,26.1481,15100.0
2005-11-25 13:00:00,38.63,38.7,38.63,38.67,9400.0,26.1211,26.1684,26.1211,26.1481,9400.0
2005-11-25 13:30:00,38.67,38.67,38.67,38.67,0.0,26.1481,26.1481,26.1481,26.1481,0.0
2005-11-25 14:00:00,38.67,38.67,38.67,38.67,0.0,26.1481,26.1481,26.1481,26.1481,0.0
2005-11-25 14:30:00,38.67,38.67,38.67,38.67,0.0,26.1481,26.1481,26.1481,26.1481,0.0
2005-11-25 15:00:00,38.67,38.67,38.67,38.67,0.0,26.1481,26.1481,26.1481,26.1481,0.0
2005-11-25 15:30:00,38.67,38.67,38.67,38.67,0.0,26.1481,26.1481,26.1481,26.1481,0.0
2005-11-28 09:30:00,38.77,38.84,38.57,38.62,38900.0,26.2157,26.2631,26.0805,26.1143,38900.0
2005-11-28 10:00:00,38.63,38.9,38.62,38.7,44400.0,26.1211,26.3036,26.1143,26.1684,44400.0
2005-11-28 10:30:00,38.67,38.69,38.61,38.69,25800.0,26.1481,26.1616,26.1076,26.1616,25800.0
2005-11-28 11:00:00,38.67,38.83,38.63,38.8,39800.0,26.1481,26.2563,26.1211,26.236,39800.0
2005-11-28 11:30:00,38.8,38.92,38.79,38.86,40500.0,26.236,26.3172,26.2293,26.2766,40500.0
2005-11-28 12:00:00,38.86,38.86,38.51,38.52,34800.0,26.2766,26.2766,26.0399,26.0467,34800.0
2005-11-28 12:30:00,38.51,38.68,38.49,38.63,47700.0,26.0399,26.1549,26.0264,26.1211,47700.0
2005-11-28 13:00:00,38.65,38.65,38.56,38.61,30700.0,26.1346,26.1346,26.0737,26.1076,30700.0
2005-11-28 13:30:00,38.59,38.61,38.48,38.48,27500.0,26.094,26.1076,26.0196,26.0196,27500.0
2005-11-28 14:00:00,38.48,38.51,38.41,38.49,42600.0,26.0196,26.0399,25.9723,26.0264,42600.0
2005-11-28 14:30:00,38.48,38.56,38.39,38.52,38500.0,26.0196,26.0737,25.9588,26.0467,38500.0
2005-11-28 15:00:00,38.51,38.51,38.29,38.37,46000.0,26.0399,26.0399,25.8912,25.9453,46000.0
2005-11-28 15:30:00,38.39,38.51,38.34,38.5,83900.0,25.9588,26.0399,25.925,26.0332,83900.0
2005-11-29 09:30:00,38.65,38.84,38.65,38.71,26500.0,26.1346,26.2631,26.1346,26.1752,26500.0
2005-11-29 10:00:00,38.74,38.85,38.65,38.67,21400.0,26.1955,26.2698,26.1346,26.1481,21400.0
2005-11-29 10:30:00,38.68,38.68,38.59,38.6,31900.0,26.1549,26.1549,26.094,26.1008,31900.0
2005-11-29 11:00:00,38.61,38.85,38.61,38.85,16600.0,26.1076,26.2698,26.1076,26.2698,16600.0
2005-11-29 11:30:00,38.85,38.88,38.82,38.86,11300.0,26.2698,26.2901,26.2496,26.2766,11300.0
2005-11-29 12:00:00,38.86,38.87,38.65,38.72,13200.0,26.2766,26.2834,26.1346,26.1819,13200.0
2005-11-29 12:30:00,38.71,38.77,38.7,38.75,18800.0,26.1752,26.2157,26.1684,26.2022,18800.0
2005-11-29 13:00:00,38.72,38.78,38.65,38.71,30700.0,26.1819,26.2225,26.1346,26.1752,30700.0
2005-11-29 13:30:00,38.7,38.72,38.6,38.68,21100.0,26.1684,26.1819,26.1008,26.1549,21100.0
2005-11-29 14:00:00,38.72,38.74,38.46,38.46,37900.0,26.1819,26.1955,26.0061,26.0061,37900.0
2005-11-29 14:30:00,38.45,38.57,38.45,38.54,53900.0,25.9994,26.0805,25.9994,26.0602,53900.0
2005-11-29 15:00:00,38.55,38.57,38.48,38.56,17900.0,26.067,26.0805,26.0196,26.0737,17900.0
2005-11-29 15:30:00,38.56,38.56,38.45,38.45,42300.0,26.0737,26.0737,25.9994,25.9994,42300.0
2005-11-30 09:30:00,38.4,38.73,38.37,38.7,32200.0,25.9656,26.1887,25.9453,26.1684,32200.0
2005-11-30 10:00:00,38.69,38.72,38.44,38.71,112100.0,26.1616,26.1819,25.9926,26.1752,112100.0
2005-11-30 10:30:00,38.66,38.8,38.6,38.68,28000.0,26.1414,26.236,26.1008,26.1549,28000.0
2005-11-30 11:00:00,38.68,38.69,38.44,38.47,120400.0,26.1549,26.1616,25.9926,26.0129,120400.0
2005-11-30 11:30:00,38.46,38.52,38.34,38.39,35300.0,26.0061,26.0467,25.925,25.9588,35300.0
2005-11-30 12:00:00,38.39,38.48,38.36,38.36,19800.0,25.9588,26.0196,25.9385,25.9385,19800.0
2005-11-30 12:30:00,38.35,38.49,38.32,38.45,13000.0,25.9317,26.0264,25.9115,25.9994,13000.0
2005-11-30 13:00:00,38.44,38.5,38.4,38.42,18600.0,25.9926,26.0332,25.9656,25.9791,18600.0
2005-11-30 13:30:00,38.41,38.46,38.26,38.26,23800.0,25.9723,26.0061,25.8709,25.8709,23800.0
2005-11-30 14:00:00,38.26,38.4,38.25,38.34,42600.0,25.8709,25.9656,25.8641,25.925,42600.0
2005-11-30 14:30:00,38.35,38.48,38.26,38.48,46700.0,25.9317,26.0196,25.8709,26.0196,46700.0
2005-11-30 15:00:00,38.48,38.5,38.3,38.34,49900.0,26.0196,26.0332,25.8979,25.925,49900.0
2005-11-30 15:30:00,38.34,38.34,38.21,38.22,64300.0,25.925,25.925,25.8371,25.8438,64300.0
2005-12-01 09:30:00,38.64,38.65,38.37,38.58,57400.0,26.1278,26.1346,25.9453,26.0873,57400.0
2005-12-01 10:00:00,38.58,38.7,38.54,38.63,60800.0,26.0873,26.1684,26.0602,26.1211,60800.0
2005-12-01 10:30:00,38.62,38.69,38.59,38.64,62500.0,26.1143,26.1616,26.094,26.1278,62500.0
2005-12-01 11:00:00,38.65,38.88,38.64,38.75,36700.0,26.1346,26.2901,26.1278,26.2022,36700.0
2005-12-01 11:30:00,38.72,38.79,38.7,38.71,26300.0,26.1819,26.2293,26.1684,26.1752,26300.0
2005-12-01 12:00:00,38.71,38.74,38.68,38.73,29600.0,26.1752,26.1955,26.1549,26.1887,29600.0
2005-12-01 12:30:00,38.74,38.81,38.74,38.79,20700.0,26.1955,26.2428,26.1955,26.2293,20700.0
2005-12-01 13:00:00,38.8,38.85,38.72,38.84,27300.0,26.236,26.2698,26.1819,26.2631,27300.0
2005-12-01 13:30:00,38.84,38.87,38.82,38.85,32000.0,26.2631,26.2834,26.2496,26.2698,32000.0
2005-12-01 14:00:00,38.86,38.87,38.8,38.86,29000.0,26.2766,26.2834,26.236,26.2766,29000.0
2005-12-01 14:30:00,38.87,38.99,38.8,38.99,38500.0,26.2834,26.3645,26.236,26.3645,38500.0
2005-12-01 15:00:00,38.99,39.23,38.99,39.18,76200.0,26.3645,26.5268,26.3645,26.493,76200.0
2005-12-01 15:30:00,39.18,39.2,39.03,39.09,106000.0,26.493,26.5065,26.3915,26.4321,106000.0
2005-12-02 09:30:00,38.91,39.0,38.76,38.77,32300.0,26.3104,26.3713,26.209,26.2157,32300.0
2005-12-02 10:00:00,38.75,38.85,38.7,38.85,22900.0,26.2022,26.2698,26.1684,26.2698,22900.0
2005-12-02 10:30:00,38.86,38.9,38.79,38.8,21100.0,26.2766,26.3036,26.2293,26.236,21100.0
2005-12-02 11:00:00,38.81,38.83,38.64,38.69,32600.0,26.2428,26.2563,26.1278,26.1616,32600.0
2005-12-02 11:30:00,38.68,38.68,38.4,38.45,85800.0,26.1549,26.1549,25.9656,25.9994,85800.0
2005-12-02 12:00:00,38.46,38.55,38.45,38.5,86800.0,26.0061,26.067,25.9994,26.0332,86800.0
2005-12-02 12:30:00,38.5,38.6,38.5,38.52,14700.0,26.0332,26.1008,26.0332,26.0467,14700.0
2005-12-02 13:00:00,38.51,38.6,38.49,38.57,43300.0,26.0399,26.1008,26.0264,26.0805,43300.0
2005-12-02 13:30:00,38.57,38.58,38.54,38.54,70200.0,26.0805,26.0873,26.0602,26.0602,70200.0
2005-12-02 14:00:00,38.56,38.64,38.55,38.59,38300.0,26.0737,26.1278,26.067,26.094,38300.0
2005-12-02 14:30:00,38.6,38.62,38.55,38.58,31600.0,26.1008,26.1143,26.067,26.0873,31600.0
2005-12-02 15:00:00,38.57,38.7,38.56,38.7,24300.0,26.0805,26.1684,26.0737,26.1684,24300.0
2005-12-02 15:30:00,38.7,38.75,38.63,38.73,50200.0,26.1684,26.2022,26.1211,26.1887,50200.0
2005-12-05 09:30:00,38.52,38.6,38.51,38.59,24700.0,26.0467,26.1008,26.0399,26.094,24700.0
2005-12-05 10:00:00,38.59,38.64,38.53,38.54,38400.0,26.094,26.1278,26.0535,26.0602,38400.0
2005-12-05 10:30:00,38.53,38.55,38.51,38.52,70600.0,26.0535,26.067,26.0399,26.0467,70600.0
2005-12-05 11:00:00,38.52,38.54,38.41,38.51,100500.0,26.0467,26.0602,25.9723,26.0399,100500.0
2005-12-05 11:30:00,38.52,38.53,38.48,38.49,42400.0,26.0467,26.0535,26.0196,26.0264,42400.0
2005-12-05 12:00:00,38.49,38.5,38.45,38.47,33900.0,26.0264,26.0332,25.9994,26.0129,33900.0
2005-12-05 12:30:00,38.47,38.55,38.47,38.51,65900.0,26.0129,26.067,26.0129,26.0399,65900.0
2005-12-05 13:00:00,38.51,38.58,38.46,38.52,29600.0,26.0399,26.0873,26.0061,26.0467,29600.0
2005-12-05 13:30:00,38.51,38.58,38.5,38.52,33700.0,26.0399,26.0873,26.0332,26.0467,33700.0
2005-12-05 14:00:00,38.5,38.53,38.45,38.47,32500.0,26.0332,26.0535,25.9994,26.0129,32500.0
2005-12-05 14:30:00,38.47,38.53,38.44,38.46,32500.0,26.0129,26.0535,25.9926,26.0061,32500.0
2005-12-05 15:00:00,38.46,38.53,38.46,38.47,44600.0,26.0061,26.0535,26.0061,26.0129,44600.0
2005-12-05 15:30:00,38.47,38.58,38.47,38.51,53300.0,26.0129,26.0873,26.0129,26.0399,53300.0
2005-12-06 09:30:00,38.73,38.81,38.62,38.67,78500.0,26.1887,26.2428,26.1143,26.1481,78500.0
2005-12-06 10:00:00,38.67,38.76,38.64,38.75,92200.0,26.1481,26.209,26.1278,26.2022,92200.0
2005-12-06 10:30:00,38.76,38.8,38.71,38.77,44900.0,26.209,26.236,26.1752,26.2157,44900.0
2005-12-06 11:00:00,38.75,38.8,38.64,38.71,60800.0,26.2022,26.236,26.1278,26.1752,60800.0
2005-12-06 11:30:00,38.71,38.74,38.67,38.68,46300.0,26.1752,26.1955,26.1481,26.1549,46300.0
2005-12-06 12:00:00,38.68,38.77,38.66,38.76,80500.0,26.1549,26.2157,26.1414,26.209,80500.0
2005-12-06 12:30:00,38.77,38.89,38.73,38.89,32000.0,26.2157,26.2969,26.1887,26.2969,32000.0
2005-12-06 13:00:00,38.88,38.89,38.79,38.8,55600.0,26.2901,26.2969,26.2293,26.236,55600.0
2005-12-06 13:30:00,38.8,38.9,38.79,38.89,54800.0,26.236,26.3036,26.2293,26.2969,54800.0
2005-12-06 14:00:00,38.9,38.9,38.8,38.8,70500.0,26.3036,26.3036,26.236,26.236,70500.0
2005-12-06 14:30:00,38.81,38.82,38.77,38.79,50400.0,26.2428,26.2496,26.2157,26.2293,50400.0
2005-12-06 15:00:00,38.78,38.8,38.6,38.64,46000.0,26.2225,26.236,26.1008,26.1278,46000.0
2005-12-06 15:30:00,38.63,38.7,38.62,38.69,75600.0,26.1211,26.1684,26.1143,26.1616,75600.0
2005-12-07 09:30:00,38.7,38.71,38.55,38.63,50200.0,26.1684,26.1752,26.067,26.1211,50200.0
2005-12-07 10:00:00,38.63,38.65,38.35,38.36,36800.0,26.1211,26.1346,25.9317,25.9385,36800.0
2005-12-07 10:30:00,38.37,38.38,38.19,38.2,33700.0,25.9453,25.952,25.8236,25.8303,33700.0
2005-12-07 11:00:00,38.19,38.2,38.08,38.1,86200.0,25.8236,25.8303,25.7492,25.7627,86200.0
2005-12-07 11:30:00,38.09,38.13,38.05,38.08,38000.0,25.7559,25.783,25.7289,25.7492,38000.0
2005-12-07 12:00:00,38.08,38.1,37.96,38.07,48700.0,25.7492,25.7627,25.668,25.7424,48700.0
2005-12-07 12:30:00,38.07,38.1,38.02,38.08,35000.0,25.7424,25.7627,25.7086,25.7492,35000.0
2005-12-07 13:00:00,38.07,38.08,37.85,37.88,49300.0,25.7424,25.7492,25.5936,25.6139,49300.0
2005-12-07 13:30:00,37.88,37.88,37.7,37.75,76600.0,25.6139,25.6139,25.4922,25.526,76600.0
2005-12-07 14:00:00,37.73,37.74,37.65,37.65,47200.0,25.5125,25.5193,25.4584,25.4584,47200.0
2005-12-07 14:30:00,37.61,37.73,37.58,37.67,61800.0,25.4314,25.5125,25.4111,25.4719,61800.0
2005-12-07 15:00:00,37.67,37.68,37.58,37.58,55400.0,25.4719,25.4787,25.4111,25.4111,55400.0
2005-12-07 15:30:00,37.59,37.78,37.59,37.78,70000.0,25.4178,25.5463,25.4178,25.5463,70000.0
2005-12-08 09:30:00,37.92,38.06,37.79,37.88,30100.0,25.641,25.7356,25.5531,25.6139,30100.0
2005-12-08 10:00:00,37.87,38.02,37.84,38.0,21000.0,25.6072,25.7086,25.5869,25.6951,21000.0
2005-12-08 10:30:00,38.02,38.09,37.92,38.06,33400.0,25.7086,25.7559,25.641,25.7356,33400.0
2005-12-08 11:00:00,38.08,38.33,38.08,38.32,28300.0,25.7492,25.9182,25.7492,25.9115,28300.0
2005-12-08 11:30:00,38.32,38.37,38.14,38.19,26900.0,25.9115,25.9453,25.7897,25.8236,26900.0
2005-12-08 12:00:00,38.19,38.29,38.19,38.26,21100.0,25.8236,25.8912,25.8236,25.8709,21100.0
2005-12-08 12:30:00,38.25,38.25,38.12,38.17,19400.0,25.8641,25.8641,25.7762,25.81,19400.0
2005-12-08 13:00:00,38.13,38.13,37.95,38.0,25300.0,25.783,25.783,25.6613,25.6951,25300.0
2005-12-08 13:30:00,38.02,38.14,37.97,38.13,24700.0,25.7086,25.7897,25.6748,25.783,24700.0
2005-12-08 14:00:00,38.09,38.15,37.88,37.93,32600.0,25.7559,25.7965,25.6139,25.6477,32600.0
2005-12-08 14:30:00,37.91,37.95,37.82,37.83,28700.0,25.6342,25.6613,25.5734,25.5801,28700.0
2005-12-08 15:00:00,37.86,37.99,37.84,37.91,27900.0,25.6004,25.6883,25.5869,25.6342,27900.0
2005-12-08 15:30:00,37.9,38.04,37.89,37.97,54300.0,25.6275,25.7221,25.6207,25.6748,54300.0
2005-12-09 09:30:00,37.99,38.0,37.82,37.86,21400.0,25.6883,25.6951,25.5734,25.6004,21400.0
2005-12-09 10:00:00,37.86,38.02,37.76,37.86,20200.0,25.6004,25.7086,25.5328,25.6004,20200.0
2005-12-09 10:30:00,37.9,38.0,37.86,37.97,8100.0,25.6275,25.6951,25.6004,25.6748,8100.0
2005-12-09 11:00:00,37.97,38.09,37.95,37.98,12000.0,25.6748,25.7559,25.6613,25.6816,12000.0
2005-12-09 11:30:00,37.95,38.01,37.9,37.92,13500.0,25.6613,25.7018,25.6275,25.641,13500.0
2005-12-09 12:00:00,37.91,38.06,37.9,38.03,15800.0,25.6342,25.7356,25.6275,25.7154,15800.0
2005-12-09 12:30:00,38.03,38.1,37.99,38.1,13500.0,25.7154,25.7627,25.6883,25.7627,13500.0
2005-12-09 13:00:00,38.11,38.26,38.1,38.26,32100.0,25.7695,25.8709,25.7627,25.8709,32100.0
2005-12-09 13:30:00,38.25,38.43,38.22,38.42,52100.0,25.8641,25.9858,25.8438,25.9791,52100.0
2005-12-09 14:00:00,38.42,38.6,38.42,38.6,40500.0,25.9791,26.1008,25.9791,26.1008,40500.0
2005-12-09 14:30:00,38.59,38.59,38.44,38.5,43000.0,26.094,26.094,25.9926,26.0332,43000.0
2005-12-09 15:00:00,38.5,38.53,38.47,38.48,47700.0,26.0332,26.0535,26.0129,26.0196,47700.0
2005-12-09 15:30:00,38.49,38.54,38.48,38.52,57300.0,26.0264,26.0602,26.0196,26.0467,57300.0
2005-12-12 09:30:00,38.76,39.04,38.73,38.87,60000.0,26.209,26.3983,26.1887,26.2834,60000.0
2005-12-12 10:00:00,38.89,39.07,38.84,39.05,24700.0,26.2969,26.4186,26.2631,26.4051,24700.0
2005-12-12 10:30:00,39.06,39.13,38.97,39.13,37500.0,26.4118,26.4592,26.351,26.4592,37500.0
2005-12-12 11:00:00,39.13,39.13,39.01,39.01,15800.0,26.4592,26.4592,26.378,26.378,15800.0
2005-12-12 11:30:00,39.01,39.08,38.99,39.03,19200.0,26.378,26.4254,26.3645,26.3915,19200.0
2005-12-12 12:00:00,39.03,39.06,38.95,39.0,22700.0,26.3915,26.4118,26.3375,26.3713,22700.0
2005-12-12 12:30:00,39.0,39.0,38.86,38.95,45000.0,26.3713,26.3713,26.2766,26.3375,45000.0
2005-12-12 13:00:00,38.95,38.97,38.84,38.92,36300.0,26.3375,26.351,26.2631,26.3172,36300.0
2005-12-12 13:30:00,38.91,38.95,38.87,38.95,30200.0,26.3104,26.3375,26.2834,26.3375,30200.0
2005-12-12 14:00:00,38.95,39.03,38.94,39.01,34200.0,26.3375,26.3915,26.3307,26.378,34200.0
2005-12-12 14:30:00,39.0,39.04,38.97,39.0,26200.0,26.3713,26.3983,26.351,26.3713,26200.0
2005-12-12 15:00:00,39.0,39.03,38.99,39.01,32100.0,26.3713,26.3915,26.3645,26.378,32100.0
2005-12-12 15:30:00,39.01,39.03,38.99,39.02,88900.0,26.378,26.3915,26.3645,26.3848,88900.0
2005-12-13 09:30:00,39.0,39.22,38.78,39.22,34000.0,26.3713,26.52,26.2225,26.52,34000.0
2005-12-13 10:00:00,39.23,39.24,39.0,39.03,31200.0,26.5268,26.5335,26.3713,26.3915,31200.0
2005-12-13 10:30:00,38.99,38.99,38.81,38.84,26100.0,26.3645,26.3645,26.2428,26.2631,26100.0
2005-12-13 11:00:00,38.85,38.91,38.85,38.9,26400.0,26.2698,26.3104,26.2698,26.3036,26400.0
2005-12-13 11:30:00,38.89,39.03,38.89,38.97,22900.0,26.2969,26.3915,26.2969,26.351,22900.0
2005-12-13 12:00:00,38.96,38.98,38.81,38.81,26600.0,26.3442,26.3577,26.2428,26.2428,26600.0
2005-12-13 12:30:00,38.82,38.97,38.82,38.93,23600.0,26.2496,26.351,26.2496,26.3239,23600.0
2005-12-13 13:00:00,38.93,39.03,38.85,39.03,25700.0,26.3239,26.3915,26.2698,26.3915,25700.0
2005-12-13 13:30:00,39.03,39.07,38.95,38.98,33900.0,26.3915,26.4186,26.3375,26.3577,33900.0
2005-12-13 14:00:00,38.98,39.33,38.9,39.19,35300.0,26.3577,26.5944,26.3036,26.4997,35300.0
2005-12-13 14:30:00,39.19,39.33,39.17,39.3,31800.0,26.4997,26.5944,26.4862,26.5741,31800.0
2005-12-13 15:00:00,39.29,39.29,39.06,39.07,43200.0,26.5674,26.5674,26.4118,26.4186,43200.0
2005-12-13 15:30:00,39.07,39.12,38.91,38.98,69400.0,26.4186,26.4524,26.3104,26.3577,69400.0
2005-12-14 09:30:00,39.14,39.5,39.12,39.5,47000.0,26.4659,26.7094,26.4524,26.7094,47000.0
2005-12-14 10:00:00,39.5,39.66,39.5,39.58,41400.0,26.7094,26.8175,26.7094,26.7635,41400.0
2005-12-14 10:30:00,39.58,39.59,39.43,39.57,28600.0,26.7635,26.7702,26.662,26.7567,28600.0
2005-12-14 11:00:00,39.57,39.57,39.39,39.53,30000.0,26.7567,26.7567,26.635,26.7296,30000.0
2005-12-14 11:30:00,39.53,39.55,39.45,39.47,18500.0,26.7296,26.7432,26.6755,26.6891,18500.0
2005-12-14 12:00:00,39.48,39.5,39.38,39.38,16600.0,26.6958,26.7094,26.6282,26.6282,16600.0
2005-12-14 12:30:00,39.38,39.49,39.35,39.47,17000.0,26.6282,26.7026,26.6079,26.6891,17000.0
2005-12-14 13:00:00,39.47,39.49,39.39,39.44,17100.0,26.6891,26.7026,26.635,26.6688,17100.0
2005-12-14 13:30:00,39.44,39.63,39.41,39.62,34900.0,26.6688,26.7973,26.6485,26.7905,34900.0
2005-12-14 14:00:00,39.62,39.75,39.62,39.66,28800.0,26.7905,26.8784,26.7905,26.8175,28800.0
2005-12-14 14:30:00,39.66,39.66,39.41,39.42,15800.0,26.8175,26.8175,26.6485,26.6553,15800.0
2005-12-14 15:00:00,39.42,39.42,39.37,39.37,34200.0,26.6553,26.6553,26.6215,26.6215,34200.0
2005-12-14 15:30:00,39.37,39.38,39.26,39.36,59700.0,26.6215,26.6282,26.5471,26.6147,59700.0
2005-12-15 09:30:00,39.36,39.48,39.3,39.38,22800.0,26.6147,26.6958,26.5741,26.6282,22800.0
2005-12-15 10:00:00,39.41,39.47,39.0,39.24,36000.0,26.6485,26.6891,26.3713,26.5335,36000.0
2005-12-15 10:30:00,39.19,39.28,39.01,39.28,20500.0,26.4997,26.5606,26.378,26.5606,20500.0
2005-12-15 11:00:00,39.26,39.36,39.15,39.18,24400.0,26.5471,26.6147,26.4727,26.493,24400.0
2005-12-15 11:30:00,39.18,39.35,39.14,39.35,25700.0,26.493,26.6079,26.4659,26.6079,25700.0
2005-12-15 12:00:00,39.33,39.34,39.23,39.32,10300.0,26.5944,26.6012,26.5268,26.5876,10300.0
2005-12-15 12:30:00,39.33,39.41,39.29,39.34,10100.0,26.5944,26.6485,26.5674,26.6012,10100.0
2005-12-15 13:00:00,39.35,39.35,39.2,39.3,10800.0,26.6079,26.6079,26.5065,26.5741,10800.0
2005-12-15 13:30:00,39.3,39.44,39.3,39.44,14700.0,26.5741,26.6688,26.5741,26.6688,14700.0
2005-12-15 14:00:00,39.45,39.47,39.3,39.33,15600.0,26.6755,26.6891,26.5741,26.5944,15600.0
2005-12-15 14:30:00,39.33,39.34,39.16,39.17,20300.0,26.5944,26.6012,26.4795,26.4862,20300.0
2005-12-15 15:00:00,39.17,39.42,39.17,39.39,19100.0,26.4862,26.6553,26.4862,26.635,19100.0
2005-12-15 15:30:00,39.39,39.39,39.22,39.32,43500.0,26.635,26.635,26.52,26.5876,43500.0
2005-12-16 09:30:00,39.5,39.66,39.47,39.66,166200.0,26.7094,26.8175,26.6891,26.8175,166200.0
2005-12-16 10:00:00,39.65,39.86,39.63,39.82,31800.0,26.8108,26.9528,26.7973,26.9257,31800.0
2005-12-16 10:30:00,39.8,39.8,39.58,39.58,14100.0,26.9122,26.9122,26.7635,26.7635,14100.0
2005-12-16 11:00:00,39.57,39.69,39.54,39.67,15900.0,26.7567,26.8378,26.7364,26.8243,15900.0
2005-12-16 11:30:00,39.63,39.64,39.49,39.55,15000.0,26.7973,26.804,26.7026,26.7432,15000.0
2005-12-16 12:00:00,39.53,39.53,39.44,39.44,14400.0,26.7296,26.7296,26.6688,26.6688,14400.0
2005-12-16 12:30:00,39.44,39.45,39.41,39.42,15100.0,26.6688,26.6755,26.6485,26.6553,15100.0
2005-12-16 13:00:00,39.42,39.42,39.36,39.36,12500.0,26.6553,26.6553,26.6147,26.6147,12500.0
2005-12-16 13:30:00,39.37,39.38,39.32,39.34,11500.0,26.6215,26.6282,26.5876,26.6012,11500.0
2005-12-16 14:00:00,39.35,39.35,39.27,39.27,9900.0,26.6079,26.6079,26.5538,26.5538,9900.0
2005-12-16 14:30:00,39.28,39.4,39.27,39.37,43300.0,26.5606,26.6417,26.5538,26.6215,43300.0
2005-12-16 15:00:00,39.36,39.47,39.32,39.47,89500.0,26.6147,26.6891,26.5876,26.6891,89500.0
2005-12-16 15:30:00,39.46,39.5,39.19,39.2,146500.0,26.6823,26.7094,26.4997,26.5065,146500.0
2005-12-19 09:30:00,39.19,39.19,38.89,38.89,25900.0,26.4997,26.4997,26.2969,26.2969,25900.0
2005-12-19 10:00:00,38.89,38.96,38.86,38.95,21400.0,26.2969,26.3442,26.2766,26.3375,21400.0
2005-12-19 10:30:00,38.93,39.04,38.59,38.59,41000.0,26.3239,26.3983,26.094,26.094,41000.0
2005-12-19 11:00:00,38.54,38.83,38.54,38.8,23600.0,26.0602,26.2563,26.0602,26.236,23600.0
2005-12-19 11:30:00,38.81,38.85,38.7,38.7,14000.0,26.2428,26.2698,26.1684,26.1684,14000.0
2005-12-19 12:00:00,38.71,38.73,38.7,38.71,9400.0,26.1752,26.1887,26.1684,26.1752,9400.0
2005-12-19 12:30:00,38.7,38.88,38.7,38.87,9400.0,26.1684,26.2901,26.1684,26.2834,9400.0
2005-12-19 13:00:00,38.87,38.87,38.76,38.76,10000.0,26.2834,26.2834,26.209,26.209,10000.0
2005-12-19 13:30:00,38.75,38.77,38.56,38.59,12800.0,26.2022,26.2157,26.0737,26.094,12800.0
2005-12-19 14:00:00,38.58,38.62,38.53,38.58,15600.0,26.0873,26.1143,26.0535,26.0873,15600.0
2005-12-19 14:30:00,38.58,38.68,38.54,38.64,15800.0,26.0873,26.1549,26.0602,26.1278,15800.0
2005-12-19 15:00:00,38.64,38.72,38.6,38.64,31500.0,26.1278,26.1819,26.1008,26.1278,31500.0
2005-12-19 15:30:00,38.62,38.62,38.53,38.59,33900.0,26.1143,26.1143,26.0535,26.094,33900.0
2005-12-20 09:30:00,38.8,38.89,38.74,38.78,26100.0,26.236,26.2969,26.1955,26.2225,26100.0
2005-12-20 10:00:00,38.78,38.84,38.66,38.68,27200.0,26.2225,26.2631,26.1414,26.1549,27200.0
2005-12-20 10:30:00,38.65,38.78,38.65,38.71,18100.0,26.1346,26.2225,26.1346,26.1752,18100.0
2005-12-20 11:00:00,38.69,38.71,38.65,38.68,31900.0,26.1616,26.1752,26.1346,26.1549,31900.0
2005-12-20 11:30:00,38.66,38.71,38.64,38.64,7500.0,26.1414,26.1752,26.1278,26.1278,7500.0
2005-12-20 12:00:00,38.64,38.98,38.64,38.92,8900.0,26.1278,26.3577,26.1278,26.3172,8900.0
2005-12-20 12:30:00,38.97,39.0,38.93,38.98,11800.0,26.351,26.3713,26.3239,26.3577,11800.0
2005-12-20 13:00:00,38.96,38.99,38.89,38.91,7800.0,26.3442,26.3645,26.2969,26.3104,7800.0
2005-12-20 13:30:00,38.92,38.96,38.87,38.93,10500.0,26.3172,26.3442,26.2834,26.3239,10500.0
2005-12-20 14:00:00,38.92,38.93,38.81,38.9,15000.0,26.3172,26.3239,26.2428,26.3036,15000.0
2005-12-20 14:30:00,38.89,38.9,38.86,38.89,19100.0,26.2969,26.3036,26.2766,26.2969,19100.0
2005-12-20 15:00:00,38.91,38.92,38.72,38.73,19500.0,26.3104,26.3172,26.1819,26.1887,19500.0
2005-12-20 15:30:00,38.73,38.84,38.71,38.77,54000.0,26.1887,26.2631,26.1752,26.2157,54000.0
2005-12-21 09:30:00,38.92,39.3,38.92,39.14,23200.0,26.3172,26.5741,26.3172,26.4659,23200.0
2005-12-21 10:00:00,39.15,39.19,38.95,38.97,21500.0,26.4727,26.4997,26.3375,26.351,21500.0
2005-12-21 10:30:00,38.97,39.07,38.83,38.84,30400.0,26.351,26.4186,26.2563,26.2631,30400.0
2005-12-21 11:00:00,38.85,38.98,38.85,38.9,18800.0,26.2698,26.3577,26.2698,26.3036,18800.0
2005-12-21 11:30:00,38.9,38.99,38.9,38.97,13400.0,26.3036,26.3645,26.3036,26.351,13400.0
2005-12-21 12:00:00,38.98,38.98,38.94,38.95,32300.0,26.3577,26.3577,26.3307,26.3375,32300.0
2005-12-21 12:30:00,38.96,39.0,38.94,38.95,12400.0,26.3442,26.3713,26.3307,26.3375,12400.0
2005-12-21 13:00:00,38.95,39.0,38.9,38.93,34100.0,26.3375,26.3713,26.3036,26.3239,34100.0
2005-12-21 13:30:00,38.94,38.94,38.79,38.84,20200.0,26.3307,26.3307,26.2293,26.2631,20200.0
2005-12-21 14:00:00,38.83,38.9,38.82,38.86,22100.0,26.2563,26.3036,26.2496,26.2766,22100.0
2005-12-21 14:30:00,38.86,38.86,38.65,38.65,99800.0,26.2766,26.2766,26.1346,26.1346,99800.0
2005-12-21 15:00:00,38.64,38.69,38.61,38.67,29700.0,26.1278,26.1616,26.1076,26.1481,29700.0
2005-12-21 15:30:00,38.66,38.8,38.64,38.69,37300.0,26.1414,26.236,26.1278,26.1616,37300.0
2005-12-22 09:30:00,38.69,38.69,37.84,37.84,122200.0,26.1616,26.1616,25.5869,25.5869,122200.0
2005-12-22 10:00:00,37.84,37.84,37.01,37.24,171600.0,25.5869,25.5869,25.0257,25.1812,171600.0
2005-12-22 10:30:00,37.24,37.39,36.82,36.85,152800.0,25.1812,25.2826,24.8972,24.9175,152800.0
2005-12-22 11:00:00,36.83,37.11,36.76,37.04,169200.0,24.9039,25.0933,24.8566,25.0459,169200.0
2005-12-22 11:30:00,37.04,37.62,36.99,37.62,151300.0,25.0459,25.4381,25.0121,25.4381,151300.0
2005-12-22 12:00:00,37.61,37.74,37.5,37.71,280800.0,25.4314,25.5193,25.357,25.499,280800.0
2005-12-22 12:30:00,37.71,38.14,37.7,38.05,143800.0,25.499,25.7897,25.4922,25.7289,143800.0
2005-12-22 13:00:00,38.05,38.12,37.95,38.01,137400.0,25.7289,25.7762,25.6613,25.7018,137400.0
2005-12-22 13:30:00,38.02,38.04,37.55,37.77,138900.0,25.7086,25.7221,25.3908,25.5396,138900.0
2005-12-22 14:00:00,37.77,37.8,37.64,37.66,48400.0,25.5396,25.5598,25.4517,25.4652,48400.0
2005-12-22 14:30:00,37.67,37.84,37.67,37.77,36200.0,25.4719,25.5869,25.4719,25.5396,36200.0
2005-12-22 15:00:00,37.77,37.77,37.63,37.67,51400.0,25.5396,25.5396,25.4449,25.4719,51400.0
2005-12-22 15:30:00,37.67,37.68,37.59,37.6,146200.0,25.4719,25.4787,25.4178,25.4246,146200.0
2005-12-23 09:30:00,37.95,38.44,37.95,38.28,83200.0,25.6613,25.9926,25.6613,25.8844,83200.0
2005-12-23 10:00:00,38.39,38.39,38.1,38.15,112500.0,25.9588,25.9588,25.7627,25.7965,112500.0
2005-12-23 10:30:00,38.17,38.19,38.14,38.15,12900.0,25.81,25.8236,25.7897,25.7965,12900.0
2005-12-23 11:00:00,38.16,38.23,38.14,38.15,37300.0,25.8033,25.8506,25.7897,25.7965,37300.0
2005-12-23 11:30:00,38.14,38.27,38.14,38.21,51700.0,25.7897,25.8776,25.7897,25.8371,51700.0
2005-12-23 12:00:00,38.19,38.19,38.0,38.01,42600.0,25.8236,25.8236,25.6951,25.7018,42600.0
2005-12-23 12:30:00,38.01,38.13,38.0,38.12,31500.0,25.7018,25.783,25.6951,25.7762,31500.0
2005-12-23 13:00:00,38.12,38.21,38.12,38.19,10500.0,25.7762,25.8371,25.7762,25.8236,10500.0
2005-12-23 13:30:00,38.16,38.34,38.16,38.27,10600.0,25.8033,25.925,25.8033,25.8776,10600.0
2005-12-23 14:00:00,38.28,38.31,38.21,38.3,10100.0,25.8844,25.9047,25.8371,25.8979,10100.0
2005-12-23 14:30:00,38.3,38.36,38.28,38.34,19900.0,25.8979,25.9385,25.8844,25.925,19900.0
2005-12-23 15:00:00,38.33,38.34,38.26,38.28,16700.0,25.9182,25.925,25.8709,25.8844,16700.0
2005-12-23 15:30:00,38.29,38.29,38.24,38.25,29300.0,25.8912,25.8912,25.8574,25.8641,29300.0
2005-12-27 09:30:00,38.2,38.39,38.15,38.28,46400.0,25.8303,25.9588,25.7965,25.8844,46400.0
2005-12-27 10:00:00,38.27,38.27,38.02,38.06,33500.0,25.8776,25.8776,25.7086,25.7356,33500.0
2005-12-27 10:30:00,38.06,38.08,37.97,38.0,27900.0,25.7356,25.7492,25.6748,25.6951,27900.0
2005-12-27 11:00:00,38.0,38.01,37.87,37.88,35400.0,25.6951,25.7018,25.6072,25.6139,35400.0
2005-12-27 11:30:00,37.88,37.88,37.69,37.69,26700.0,25.6139,25.6139,25.4855,25.4855,26700.0
2005-12-27 12:00:00,37.68,37.89,37.65,37.89,90300.0,25.4787,25.6207,25.4584,25.6207,90300.0
2005-12-27 12:30:00,37.9,38.03,37.86,38.01,108600.0,25.6275,25.7154,25.6004,25.7018,108600.0
2005-12-27 13:00:00,38.0,38.0,37.89,37.89,39400.0,25.6951,25.6951,25.6207,25.6207,39400.0
2005-12-27 13:30:00,37.89,37.92,37.86,37.86,16300.0,25.6207,25.641,25.6004,25.6004,16300.0
2005-12-27 14:00:00,37.86,38.01,37.86,37.96,18100.0,25.6004,25.7018,25.6004,25.668,18100.0
2005-12-27 14:30:00,37.96,38.03,37.95,37.99,35500.0,25.668,25.7154,25.6613,25.6883,35500.0
2005-12-27 15:00:00,38.0,38.04,37.97,38.04,29800.0,25.6951,25.7221,25.6748,25.7221,29800.0
2005-12-27 15:30:00,38.03,38.03,37.97,37.97,61400.0,25.7154,25.7154,25.6748,25.6748,61400.0
2005-12-28 09:30:00,37.93,38.1,37.87,37.87,48300.0,25.6477,25.7627,25.6072,25.6072,48300.0
2005-12-28 10:00:00,37.85,38.07,37.85,38.06,32200.0,25.5936,25.7424,25.5936,25.7356,32200.0
2005-12-28 10:30:00,38.06,38.1,38.0,38.1,21400.0,25.7356,25.7627,25.6951,25.7627,21400.0
2005-12-28 11:00:00,38.1,38.16,38.03,38.13,17300.0,25.7627,25.8033,25.7154,25.783,17300.0
2005-12-28 11:30:00,38.13,38.25,38.13,38.25,14000.0,25.783,25.8641,25.783,25.8641,14000.0
2005-12-28 12:00:00,38.25,38.25,38.16,38.24,14300.0,25.8641,25.8641,25.8033,25.8574,14300.0
2005-12-28 12:30:00,38.22,38.26,38.16,38.17,9100.0,25.8438,25.8709,25.8033,25.81,9100.0
2005-12-28 13:00:00,38.18,38.24,38.17,38.17,12600.0,25.8168,25.8574,25.81,25.81,12600.0
2005-12-28 13:30:00,38.18,38.18,38.08,38.1,29700.0,25.8168,25.8168,25.7492,25.7627,29700.0
2005-12-28 14:00:00,38.1,38.14,38.09,38.14,36800.0,25.7627,25.7897,25.7559,25.7897,36800.0
2005-12-28 14:30:00,38.13,38.2,38.12,38.14,68800.0,25.783,25.8303,25.7762,25.7897,68800.0
2005-12-28 15:00:00,38.14,38.14,38.04,38.11,36600.0,25.7897,25.7897,25.7221,25.7695,36600.0
2005-12-28 15:30:00,38.12,38.12,38.03,38.03,43900.0,25.7762,25.7762,25.7154,25.7154,43900.0
2005-12-29 09:30:00,38.04,38.1,37.93,37.93,23200.0,25.7221,25.7627,25.6477,25.6477,23200.0
2005-12-29 10:00:00,37.93,38.0,37.93,37.94,17500.0,25.6477,25.6951,25.6477,25.6545,17500.0
2005-12-29 10:30:00,37.96,37.98,37.95,37.97,14000.0,25.668,25.6816,25.6613,25.6748,14000.0
2005-12-29 11:00:00,37.97,38.07,37.95,37.97,49700.0,25.6748,25.7424,25.6613,25.6748,49700.0
2005-12-29 11:30:00,37.97,38.03,37.96,37.97,66800.0,25.6748,25.7154,25.668,25.6748,66800.0
2005-12-29 12:00:00,37.97,38.05,37.97,37.98,58000.0,25.6748,25.7289,25.6748,25.6816,58000.0
2005-12-29 12:30:00,37.97,38.23,37.97,38.23,66200.0,25.6748,25.8506,25.6748,25.8506,66200.0
2005-12-29 13:00:00,38.23,38.3,38.19,38.29,14200.0,25.8506,25.8979,25.8236,25.8912,14200.0
2005-12-29 13:30:00,38.3,38.33,38.27,38.32,10900.0,25.8979,25.9182,25.8776,25.9115,10900.0
2005-12-29 14:00:00,38.33,38.43,38.32,38.42,24300.0,25.9182,25.9858,25.9115,25.9791,24300.0
2005-12-29 14:30:00,38.42,38.44,38.25,38.28,18400.0,25.9791,25.9926,25.8641,25.8844,18400.0
2005-12-29 15:00:00,38.28,38.31,37.97,38.06,30700.0,25.8844,25.9047,25.6748,25.7356,30700.0
2005-12-29 15:30:00,38.07,38.18,38.04,38.09,40300.0,25.7424,25.8168,25.7221,25.7559,40300.0
2005-12-30 09:30:00,37.99,38.0,37.83,37.84,20900.0,25.6883,25.6951,25.5801,25.5869,20900.0
2005-12-30 10:00:00,37.82,37.83,37.5,37.58,19800.0,25.5734,25.5801,25.357,25.4111,19800.0
2005-12-30 10:30:00,37.6,37.75,37.59,37.75,35400.0,25.4246,25.526,25.4178,25.526,35400.0
2005-12-30 11:00:00,37.74,38.0,37.74,38.0,52900.0,25.5193,25.6951,25.5193,25.6951,52900.0
2005-12-30 11:30:00,37.99,38.02,37.99,38.01,82000.0,25.6883,25.7086,25.6883,25.7018,82000.0
2005-12-30 12:00:00,38.01,38.01,37.97,37.98,37400.0,25.7018,25.7018,25.6748,25.6816,37400.0
2005-12-30 12:30:00,37.99,38.02,37.97,38.01,18800.0,25.6883,25.7086,25.6748,25.7018,18800.0
2005-12-30 13:00:00,38.02,38.09,37.96,37.98,28200.0,25.7086,25.7559,25.668,25.6816,28200.0
2005-12-30 13:30:00,37.98,38.02,37.9,37.9,34600.0,25.6816,25.7086,25.6275,25.6275,34600.0
2005-12-30 14:00:00,37.91,37.96,37.9,37.93,16700.0,25.6342,25.668,25.6275,25.6477,16700.0
2005-12-30 14:30:00,37.92,37.95,37.82,37.95,18400.0,25.641,25.6613,25.5734,25.6613,18400.0
2005-12-30 15:00:00,37.94,37.96,37.89,37.96,18900.0,25.6545,25.668,25.6207,25.668,18900.0
2005-12-30 15:30:00,37.96,38.0,37.87,37.87,68000.0,25.668,25.6951,25.6072,25.6072,68000.0
2006-01-03 09:30:00,37.79,37.85,37.51,37.54,52400.0,25.5531,25.5936,25.3637,25.384,52400.0
2006-01-03 10:00:00,37.55,37.75,37.37,37.39,33300.0,25.3908,25.526,25.2691,25.2826,33300.0
2006-01-03 10:30:00,37.43,37.47,37.31,37.35,40600.0,25.3097,25.3367,25.2285,25.2556,40600.0
2006-01-03 11:00:00,37.33,37.35,37.12,37.17,48600.0,25.242,25.2556,25.1,25.1338,48600.0
2006-01-03 11:30:00,37.17,37.2,37.0,37.02,26200.0,25.1338,25.1541,25.0189,25.0324,26200.0
2006-01-03 12:00:00,37.02,37.04,36.94,36.95,25600.0,25.0324,25.0459,24.9783,24.9851,25600.0
2006-01-03 12:30:00,36.95,37.01,36.9,36.99,34300.0,24.9851,25.0257,24.9513,25.0121,34300.0
2006-01-03 13:00:00,36.96,37.0,36.91,36.94,18900.0,24.9918,25.0189,24.958,24.9783,18900.0
2006-01-03 13:30:00,36.95,37.01,36.92,36.99,11100.0,24.9851,25.0257,24.9648,25.0121,11100.0
2006-01-03 14:00:00,36.97,37.27,36.97,37.17,37400.0,24.9986,25.2015,24.9986,25.1338,37400.0
2006-01-03 14:30:00,37.17,37.47,37.17,37.47,50800.0,25.1338,25.3367,25.1338,25.3367,50800.0
2006-01-03 15:00:00,37.47,37.72,37.47,37.52,59000.0,25.3367,25.5057,25.3367,25.3705,59000.0
2006-01-03 15:30:00,37.51,37.69,37.47,37.48,97700.0,25.3637,25.4855,25.3367,25.3435,97700.0
2006-01-04 09:30:00,37.73,37.73,37.36,37.48,37400.0,25.5125,25.5125,25.2623,25.3435,37400.0
2006-01-04 10:00:00,37.49,37.64,37.49,37.63,29600.0,25.3502,25.4517,25.3502,25.4449,29600.0
2006-01-04 10:30:00,37.6,37.61,37.43,37.47,31700.0,25.4246,25.4314,25.3097,25.3367,31700.0
2006-01-04 11:00:00,37.46,37.47,37.35,37.37,35200.0,25.3299,25.3367,25.2556,25.2691,35200.0
2006-01-04 11:30:00,37.4,37.56,37.35,37.55,52000.0,25.2894,25.3976,25.2556,25.3908,52000.0
2006-01-04 12:00:00,37.54,37.6,37.44,37.47,26900.0,25.384,25.4246,25.3164,25.3367,26900.0
2006-01-04 12:30:00,37.46,37.62,37.4,37.53,45800.0,25.3299,25.4381,25.2894,25.3773,45800.0
2006-01-04 13:00:00,37.54,37.55,37.44,37.53,15300.0,25.384,25.3908,25.3164,25.3773,15300.0
2006-01-04 13:30:00,37.53,37.54,37.38,37.38,19900.0,25.3773,25.384,25.2758,25.2758,19900.0
2006-01-04 14:00:00,37.35,37.38,37.16,37.31,31700.0,25.2556,25.2758,25.1271,25.2285,31700.0
2006-01-04 14:30:00,37.33,37.45,37.32,37.41,34000.0,25.242,25.3232,25.2353,25.2961,34000.0
2006-01-04 15:00:00,37.41,37.52,37.41,37.49,37600.0,25.2961,25.3705,25.2961,25.3502,37600.0
2006-01-04 15:30:00,37.49,37.5,37.4,37.41,88100.0,25.3502,25.357,25.2894,25.2961,88100.0
2006-01-05 09:30:00,37.49,37.69,37.26,37.27,26300.0,25.3502,25.4855,25.1947,25.2015,26300.0
2006-01-05 10:00:00,37.27,37.6,37.27,37.57,37600.0,25.2015,25.4246,25.2015,25.4043,37600.0
2006-01-05 10:30:00,37.57,37.57,37.42,37.49,23000.0,25.4043,25.4043,25.3029,25.3502,23000.0
2006-01-05 11:00:00,37.5,37.63,37.5,37.58,48800.0,25.357,25.4449,25.357,25.4111,48800.0
2006-01-05 11:30:00,37.58,37.7,37.54,37.7,29700.0,25.4111,25.4922,25.384,25.4922,29700.0
2006-01-05 12:00:00,37.7,37.79,37.67,37.72,88100.0,25.4922,25.5531,25.4719,25.5057,88100.0
2006-01-05 12:30:00,37.72,37.75,37.54,37.55,22500.0,25.5057,25.526,25.384,25.3908,22500.0
2006-01-05 13:00:00,37.54,37.65,37.54,37.59,38900.0,25.384,25.4584,25.384,25.4178,38900.0
2006-01-05 13:30:00,37.6,37.7,37.5,37.52,66800.0,25.4246,25.4922,25.357,25.3705,66800.0
2006-01-05 14:00:00,37.52,37.65,37.45,37.53,51700.0,25.3705,25.4584,25.3232,25.3773,51700.0
2006-01-05 14:30:00,37.52,37.59,37.49,37.57,35600.0,25.3705,25.4178,25.3502,25.4043,35600.0
2006-01-05 15:00:00,37.57,37.7,37.54,37.63,65600.0,25.4043,25.4922,25.384,25.4449,65600.0
2006-01-05 15:30:00,37.63,37.63,37.55,37.55,93300.0,25.4449,25.4449,25.3908,25.3908,93300.0
2006-01-06 09:30:00,37.78,37.92,37.7,37.72,37000.0,25.5463,25.641,25.4922,25.5057,37000.0
2006-01-06 10:00:00,37.72,37.72,37.59,37.59,15100.0,25.5057,25.5057,25.4178,25.4178,15100.0
2006-01-06 10:30:00,37.59,37.69,37.53,37.56,43500.0,25.4178,25.4855,25.3773,25.3976,43500.0
2006-01-06 11:00:00,37.55,37.83,37.45,37.81,51700.0,25.3908,25.5801,25.3232,25.5666,51700.0
2006-01-06 11:30:00,37.79,37.89,37.79,37.87,37800.0,25.5531,25.6207,25.5531,25.6072,37800.0
2006-01-06 12:00:00,37.88,38.06,37.88,38.06,41400.0,25.6139,25.7356,25.6139,25.7356,41400.0
2006-01-06 12:30:00,38.05,38.18,38.05,38.09,30300.0,25.7289,25.8168,25.7289,25.7559,30300.0
2006-01-06 13:00:00,38.06,38.29,37.99,38.07,20600.0,25.7356,25.8912,25.6883,25.7424,20600.0
2006-01-06 13:30:00,38.08,38.31,38.02,38.25,29200.0,25.7492,25.9047,25.7086,25.8641,29200.0
2006-01-06 14:00:00,38.2,38.32,38.2,38.3,30100.0,25.8303,25.9115,25.8303,25.8979,30100.0
2006-01-06 14:30:00,38.31,38.31,38.24,38.25,34000.0,25.9047,25.9047,25.8574,25.8641,34000.0
2006-01-06 15:00:00,38.25,38.33,38.21,38.24,53000.0,25.8641,25.9182,25.8371,25.8574,53000.0
2006-01-06 15:30:00,38.23,38.29,38.16,38.29,63800.0,25.8506,25.8912,25.8033,25.8912,63800.0
2006-01-09 09:30:00,38.29,38.57,38.27,38.43,32000.0,25.8912,26.0805,25.8776,25.9858,32000.0
2006-01-09 10:00:00,38.43,38.66,38.37,38.59,46200.0,25.9858,26.1414,25.9453,26.094,46200.0
2006-01-09 10:30:00,38.58,38.59,38.31,38.37,11900.0,26.0873,26.094,25.9047,25.9453,11900.0
2006-01-09 11:00:00,38.37,38.59,38.35,38.54,22000.0,25.9453,26.094,25.9317,26.0602,22000.0
2006-01-09 11:30:00,38.58,38.75,38.57,38.73,16800.0,26.0873,26.2022,26.0805,26.1887,16800.0
2006-01-09 12:00:00,38.75,38.75,38.66,38.71,18100.0,26.2022,26.2022,26.1414,26.1752,18100.0
2006-01-09 12:30:00,38.72,38.83,38.67,38.7,31700.0,26.1819,26.2563,26.1481,26.1684,31700.0
2006-01-09 13:00:00,38.72,38.74,38.63,38.68,10100.0,26.1819,26.1955,26.1211,26.1549,10100.0
2006-01-09 13:30:00,38.68,38.87,38.68,38.75,20700.0,26.1549,26.2834,26.1549,26.2022,20700.0
2006-01-09 14:00:00,38.75,38.75,38.65,38.67,11700.0,26.2022,26.2022,26.1346,26.1481,11700.0
2006-01-09 14:30:00,38.65,38.66,38.5,38.56,21400.0,26.1346,26.1414,26.0332,26.0737,21400.0
2006-01-09 15:00:00,38.57,38.6,38.5,38.51,23400.0,26.0805,26.1008,26.0332,26.0399,23400.0
2006-01-09 15:30:00,38.5,38.66,38.47,38.52,42900.0,26.0332,26.1414,26.0129,26.0467,42900.0
2006-01-10 09:30:00,38.54,38.88,38.48,38.71,15200.0,26.0602,26.2901,26.0196,26.1752,15200.0
2006-01-10 10:00:00,38.75,38.8,38.69,38.72,24300.0,26.2022,26.236,26.1616,26.1819,24300.0
2006-01-10 10:30:00,38.72,38.74,38.54,38.55,20500.0,26.1819,26.1955,26.0602,26.067,20500.0
2006-01-10 11:00:00,38.57,38.66,38.5,38.65,23100.0,26.0805,26.1414,26.0332,26.1346,23100.0
2006-01-10 11:30:00,38.65,38.82,38.62,38.81,33400.0,26.1346,26.2496,26.1143,26.2428,33400.0
2006-01-10 12:00:00,38.8,39.03,38.8,39.03,44500.0,26.236,26.3915,26.236,26.3915,44500.0
2006-01-10 12:30:00,39.03,39.1,39.01,39.09,44700.0,26.3915,26.4389,26.378,26.4321,44700.0
2006-01-10 13:00:00,39.09,39.38,39.08,39.36,43400.0,26.4321,26.6282,26.4254,26.6147,43400.0
2006-01-10 13:30:00,39.36,39.49,39.36,39.47,60200.0,26.6147,26.7026,26.6147,26.6891,60200.0
2006-01-10 14:00:00,39.47,39.55,39.39,39.44,110100.0,26.6891,26.7432,26.635,26.6688,110100.0
2006-01-10 14:30:00,39.43,39.5,39.34,39.49,29100.0,26.662,26.7094,26.6012,26.7026,29100.0
2006-01-10 15:00:00,39.49,39.57,39.49,39.51,50000.0,26.7026,26.7567,26.7026,26.7161,50000.0
2006-01-10 15:30:00,39.5,39.55,39.48,39.54,65600.0,26.7094,26.7432,26.6958,26.7364,65600.0
2006-01-11 09:30:00,39.78,39.8,39.45,39.63,87400.0,26.8987,26.9122,26.6755,26.7973,87400.0
2006-01-11 10:00:00,39.63,39.81,39.56,39.67,56300.0,26.7973,26.919,26.7499,26.8243,56300.0
2006-01-11 10:30:00,39.65,39.68,39.49,39.5,28100.0,26.8108,26.8311,26.7026,26.7094,28100.0
2006-01-11 11:00:00,39.5,39.67,39.49,39.59,38300.0,26.7094,26.8243,26.7026,26.7702,38300.0
2006-01-11 11:30:00,39.6,39.63,39.54,39.55,53300.0,26.777,26.7973,26.7364,26.7432,53300.0
2006-01-11 12:00:00,39.56,39.61,39.56,39.57,44700.0,26.7499,26.7837,26.7499,26.7567,44700.0
2006-01-11 12:30:00,39.57,39.62,39.54,39.55,24400.0,26.7567,26.7905,26.7364,26.7432,24400.0
2006-01-11 13:00:00,39.55,39.6,39.48,39.6,72300.0,26.7432,26.777,26.6958,26.777,72300.0
2006-01-11 13:30:00,39.59,39.62,39.56,39.61,30100.0,26.7702,26.7905,26.7499,26.7837,30100.0
2006-01-11 14:00:00,39.61,39.66,39.58,39.62,30400.0,26.7837,26.8175,26.7635,26.7905,30400.0
2006-01-11 14:30:00,39.62,39.63,39.59,39.61,35200.0,26.7905,26.7973,26.7702,26.7837,35200.0
2006-01-11 15:00:00,39.61,39.62,39.56,39.57,28700.0,26.7837,26.7905,26.7499,26.7567,28700.0
2006-01-11 15:30:00,39.57,39.63,39.56,39.56,320400.0,26.7567,26.7973,26.7499,26.7499,320400.0
2006-01-12 09:30:00,39.6,39.6,39.24,39.31,53000.0,26.777,26.777,26.5335,26.5809,53000.0
2006-01-12 10:00:00,39.32,39.4,39.25,39.4,28500.0,26.5876,26.6417,26.5403,26.6417,28500.0
2006-01-12 10:30:00,39.4,39.55,39.31,39.52,23900.0,26.6417,26.7432,26.5809,26.7229,23900.0
2006-01-12 11:00:00,39.55,39.59,39.46,39.49,26500.0,26.7432,26.7702,26.6823,26.7026,26500.0
2006-01-12 11:30:00,39.49,39.53,39.49,39.52,29900.0,26.7026,26.7296,26.7026,26.7229,29900.0
2006-01-12 12:00:00,39.52,39.53,39.44,39.44,40800.0,26.7229,26.7296,26.6688,26.6688,40800.0
2006-01-12 12:30:00,39.45,39.58,39.44,39.55,17800.0,26.6755,26.7635,26.6688,26.7432,17800.0
2006-01-12 13:00:00,39.54,39.64,39.54,39.63,13700.0,26.7364,26.804,26.7364,26.7973,13700.0
2006-01-12 13:30:00,39.64,39.72,39.59,39.6,31300.0,26.804,26.8581,26.7702,26.777,31300.0
2006-01-12 14:00:00,39.59,39.64,39.52,39.62,35300.0,26.7702,26.804,26.7229,26.7905,35300.0
2006-01-12 14:30:00,39.62,39.65,39.54,39.54,25400.0,26.7905,26.8108,26.7364,26.7364,25400.0
2006-01-12 15:00:00,39.54,39.67,39.52,39.66,33700.0,26.7364,26.8243,26.7229,26.8175,33700.0
2006-01-12 15:30:00,39.65,39.68,39.59,39.6,58300.0,26.8108,26.8311,26.7702,26.777,58300.0
2006-01-13 09:30:00,39.48,39.8,39.48,39.59,44400.0,26.6958,26.9122,26.6958,26.7702,44400.0
2006-01-13 10:00:00,39.59,39.76,39.54,39.76,40100.0,26.7702,26.8852,26.7364,26.8852,40100.0
2006-01-13 10:30:00,39.74,39.76,39.59,39.69,14500.0,26.8716,26.8852,26.7702,26.8378,14500.0
2006-01-13 11:00:00,39.66,39.7,39.57,39.57,21300.0,26.8175,26.8446,26.7567,26.7567,21300.0
2006-01-13 11:30:00,39.58,39.7,39.58,39.67,11700.0,26.7635,26.8446,26.7635,26.8243,11700.0
2006-01-13 12:00:00,39.67,39.76,39.67,39.71,17900.0,26.8243,26.8852,26.8243,26.8514,17900.0
2006-01-13 12:30:00,39.7,39.7,39.51,39.53,24900.0,26.8446,26.8446,26.7161,26.7296,24900.0
2006-01-13 13:00:00,39.52,39.62,39.52,39.62,14100.0,26.7229,26.7905,26.7229,26.7905,14100.0
2006-01-13 13:30:00,39.62,39.65,39.56,39.65,17700.0,26.7905,26.8108,26.7499,26.8108,17700.0
2006-01-13 14:00:00,39.64,39.64,39.53,39.56,37200.0,26.804,26.804,26.7296,26.7499,37200.0
2006-01-13 14:30:00,39.56,39.59,39.5,39.54,41500.0,26.7499,26.7702,26.7094,26.7364,41500.0
2006-01-13 15:00:00,39.55,39.55,39.48,39.48,28300.0,26.7432,26.7432,26.6958,26.6958,28300.0
2006-01-13 15:30:00,39.47,39.47,39.41,39.43,41700.0,26.6891,26.6891,26.6485,26.662,41700.0
2006-01-17 09:30:00,38.53,38.54,37.69,37.99,292200.0,26.0535,26.0602,25.4855,25.6883,292200.0
2006-01-17 10:00:00,37.99,38.0,37.62,37.86,127600.0,25.6883,25.6951,25.4381,25.6004,127600.0
2006-01-17 10:30:00,37.87,37.93,37.72,37.87,87100.0,25.6072,25.6477,25.5057,25.6072,87100.0
2006-01-17 11:00:00,37.87,37.92,37.76,37.9,67000.0,25.6072,25.641,25.5328,25.6275,67000.0
2006-01-17 11:30:00,37.9,37.91,37.46,37.46,109800.0,25.6275,25.6342,25.3299,25.3299,109800.0
2006-01-17 12:00:00,37.46,37.5,37.29,37.47,100800.0,25.3299,25.357,25.215,25.3367,100800.0
2006-01-17 12:30:00,37.47,37.62,37.44,37.56,75500.0,25.3367,25.4381,25.3164,25.3976,75500.0
2006-01-17 13:00:00,37.56,37.61,37.49,37.59,55900.0,25.3976,25.4314,25.3502,25.4178,55900.0
2006-01-17 13:30:00,37.59,37.59,37.42,37.49,48500.0,25.4178,25.4178,25.3029,25.3502,48500.0
2006-01-17 14:00:00,37.49,37.53,37.12,37.15,98600.0,25.3502,25.3773,25.1,25.1203,98600.0
2006-01-17 14:30:00,37.15,37.5,37.06,37.5,103100.0,25.1203,25.357,25.0595,25.357,103100.0
2006-01-17 15:00:00,37.5,37.67,37.5,37.62,100900.0,25.357,25.4719,25.357,25.4381,100900.0
2006-01-17 15:30:00,37.62,37.8,37.58,37.59,156700.0,25.4381,25.5598,25.4111,25.4178,156700.0
2006-01-18 09:30:00,37.56,38.07,37.53,37.99,71700.0,25.3976,25.7424,25.3773,25.6883,71700.0
2006-01-18 10:00:00,37.99,37.99,37.9,37.91,80300.0,25.6883,25.6883,25.6275,25.6342,80300.0
2006-01-18 10:30:00,37.91,37.91,37.8,37.87,23700.0,25.6342,25.6342,25.5598,25.6072,23700.0
2006-01-18 11:00:00,37.87,37.91,37.86,37.87,28400.0,25.6072,25.6342,25.6004,25.6072,28400.0
2006-01-18 11:30:00,37.87,37.88,37.67,37.87,22600.0,25.6072,25.6139,25.4719,25.6072,22600.0
2006-01-18 12:00:00,37.88,37.9,37.73,37.74,20300.0,25.6139,25.6275,25.5125,25.5193,20300.0
2006-01-18 12:30:00,37.73,37.76,37.72,37.73,25700.0,25.5125,25.5328,25.5057,25.5125,25700.0
2006-01-18 13:00:00,37.73,37.76,37.69,37.73,33300.0,25.5125,25.5328,25.4855,25.5125,33300.0
2006-01-18 13:30:00,37.73,37.74,37.7,37.72,10200.0,25.5125,25.5193,25.4922,25.5057,10200.0
2006-01-18 14:00:00,37.71,37.88,37.71,37.87,45900.0,25.499,25.6139,25.499,25.6072,45900.0
2006-01-18 14:30:00,37.87,37.93,37.64,37.77,38300.0,25.6072,25.6477,25.4517,25.5396,38300.0
2006-01-18 15:00:00,37.81,37.93,37.77,37.92,40800.0,25.5666,25.6477,25.5396,25.641,40800.0
2006-01-18 15:30:00,37.93,37.95,37.85,37.86,86400.0,25.6477,25.6613,25.5936,25.6004,86400.0
2006-01-19 09:30:00,37.88,38.0,37.82,38.0,62600.0,25.6139,25.6951,25.5734,25.6951,62600.0
2006-01-19 10:00:00,37.99,38.0,37.88,38.0,52700.0,25.6883,25.6951,25.6139,25.6951,52700.0
2006-01-19 10:30:00,38.0,38.06,37.96,37.99,58900.0,25.6951,25.7356,25.668,25.6883,58900.0
2006-01-19 11:00:00,37.99,38.19,37.97,38.19,36000.0,25.6883,25.8236,25.6748,25.8236,36000.0
2006-01-19 11:30:00,38.18,38.43,38.17,38.31,45300.0,25.8168,25.9858,25.81,25.9047,45300.0
2006-01-19 12:00:00,38.31,38.47,38.23,38.35,77000.0,25.9047,26.0129,25.8506,25.9317,77000.0
2006-01-19 12:30:00,38.36,38.66,38.34,38.61,47400.0,25.9385,26.1414,25.925,26.1076,47400.0
2006-01-19 13:00:00,38.62,38.68,38.54,38.59,19100.0,26.1143,26.1549,26.0602,26.094,19100.0
2006-01-19 13:30:00,38.6,38.6,38.48,38.52,60100.0,26.1008,26.1008,26.0196,26.0467,60100.0
2006-01-19 14:00:00,38.53,38.53,38.33,38.33,33300.0,26.0535,26.0535,25.9182,25.9182,33300.0
2006-01-19 14:30:00,38.34,38.37,38.14,38.23,99500.0,25.925,25.9453,25.7897,25.8506,99500.0
2006-01-19 15:00:00,38.22,38.23,38.04,38.18,115200.0,25.8438,25.8506,25.7221,25.8168,115200.0
2006-01-19 15:30:00,38.2,38.24,38.11,38.12,59600.0,25.8303,25.8574,25.7695,25.7762,59600.0
2006-01-20 09:30:00,38.12,38.12,37.84,37.9,64000.0,25.7762,25.7762,25.5869,25.6275,64000.0
2006-01-20 10:00:00,37.88,37.99,37.83,37.88,23400.0,25.6139,25.6883,25.5801,25.6139,23400.0
2006-01-20 10:30:00,37.89,37.96,37.79,37.88,22400.0,25.6207,25.668,25.5531,25.6139,22400.0
2006-01-20 11:00:00,37.88,37.98,37.82,37.97,26400.0,25.6139,25.6816,25.5734,25.6748,26400.0
2006-01-20 11:30:00,37.97,37.97,37.74,37.78,38000.0,25.6748,25.6748,25.5193,25.5463,38000.0
2006-01-20 12:00:00,37.74,37.8,37.49,37.51,47900.0,25.5193,25.5598,25.3502,25.3637,47900.0
2006-01-20 12:30:00,37.49,37.5,37.24,37.27,45700.0,25.3502,25.357,25.1812,25.2015,45700.0
2006-01-20 13:00:00,37.27,37.3,37.16,37.25,76400.0,25.2015,25.2217,25.1271,25.1879,76400.0
2006-01-20 13:30:00,37.25,37.3,36.78,36.78,65200.0,25.1879,25.2217,24.8701,24.8701,65200.0
2006-01-20 14:00:00,36.76,36.95,36.7,36.93,46500.0,24.8566,24.9851,24.816,24.9716,46500.0
2006-01-20 14:30:00,36.92,36.92,36.69,36.74,51300.0,24.9648,24.9648,24.8093,24.8431,51300.0
2006-01-20 15:00:00,36.73,36.81,36.62,36.78,64300.0,24.8363,24.8904,24.7619,24.8701,64300.0
2006-01-20 15:30:00,36.8,36.85,36.69,36.81,129300.0,24.8837,24.9175,24.8093,24.8904,129300.0
2006-01-23 09:30:00,36.86,37.05,36.81,36.85,43800.0,24.9242,25.0527,24.8904,24.9175,43800.0
2006-01-23 10:00:00,36.85,36.85,36.64,36.74,43300.0,24.9175,24.9175,24.7755,24.8431,43300.0
2006-01-23 10:30:00,36.71,36.72,36.52,36.7,18400.0,24.8228,24.8296,24.6943,24.816,18400.0
2006-01-23 11:00:00,36.69,37.11,36.69,37.08,32800.0,24.8093,25.0933,24.8093,25.073,32800.0
2006-01-23 11:30:00,37.09,37.26,37.06,37.21,36800.0,25.0797,25.1947,25.0595,25.1609,36800.0
2006-01-23 12:00:00,37.21,37.21,37.05,37.06,18200.0,25.1609,25.1609,25.0527,25.0595,18200.0
2006-01-23 12:30:00,37.04,37.08,36.97,37.07,34500.0,25.0459,25.073,24.9986,25.0662,34500.0
2006-01-23 13:00:00,37.09,37.11,36.99,36.99,41200.0,25.0797,25.0933,25.0121,25.0121,41200.0
2006-01-23 13:30:00,36.99,37.03,36.94,36.97,127900.0,25.0121,25.0392,24.9783,24.9986,127900.0
2006-01-23 14:00:00,36.97,36.97,36.78,36.78,27900.0,24.9986,24.9986,24.8701,24.8701,27900.0
2006-01-23 14:30:00,36.79,36.8,36.64,36.79,71200.0,24.8769,24.8837,24.7755,24.8769,71200.0
2006-01-23 15:00:00,36.81,36.88,36.72,36.73,72500.0,24.8904,24.9377,24.8296,24.8363,72500.0
2006-01-23 15:30:00,36.74,36.76,36.45,36.54,195300.0,24.8431,24.8566,24.647,24.7078,195300.0
2006-01-24 09:30:00,36.77,36.9,36.6,36.82,39500.0,24.8634,24.9513,24.7484,24.8972,39500.0
2006-01-24 10:00:00,36.83,36.98,36.79,36.82,25500.0,24.9039,25.0054,24.8769,24.8972,25500.0
2006-01-24 10:30:00,36.83,36.87,36.72,36.78,26800.0,24.9039,24.931,24.8296,24.8701,26800.0
2006-01-24 11:00:00,36.77,36.86,36.71,36.81,134100.0,24.8634,24.9242,24.8228,24.8904,134100.0
2006-01-24 11:30:00,36.82,37.03,36.77,37.01,46400.0,24.8972,25.0392,24.8634,25.0257,46400.0
2006-01-24 12:00:00,37.02,37.14,37.02,37.13,44400.0,25.0324,25.1136,25.0324,25.1068,44400.0
2006-01-24 12:30:00,37.14,37.46,37.14,37.43,65200.0,25.1136,25.3299,25.1136,25.3097,65200.0
2006-01-24 13:00:00,37.4,37.41,37.29,37.35,107100.0,25.2894,25.2961,25.215,25.2556,107100.0
2006-01-24 13:30:00,37.35,37.43,37.28,37.32,41100.0,25.2556,25.3097,25.2082,25.2353,41100.0
2006-01-24 14:00:00,37.33,37.54,37.33,37.54,45100.0,25.242,25.384,25.242,25.384,45100.0
2006-01-24 14:30:00,37.54,37.67,37.54,37.6,45800.0,25.384,25.4719,25.384,25.4246,45800.0
2006-01-24 15:00:00,37.6,37.66,37.49,37.5,66700.0,25.4246,25.4652,25.3502,25.357,66700.0
2006-01-24 15:30:00,37.5,37.55,37.36,37.41,138000.0,25.357,25.3908,25.2623,25.2961,138000.0
2006-01-25 09:30:00,37.51,37.61,37.01,37.01,82100.0,25.3637,25.4314,25.0257,25.0257,82100.0
2006-01-25 10:00:00,37.02,37.08,36.75,37.02,113300.0,25.0324,25.073,24.8498,25.0324,113300.0
2006-01-25 10:30:00,37.01,37.29,36.81,37.16,73300.0,25.0257,25.215,24.8904,25.1271,73300.0
2006-01-25 11:00:00,37.16,37.55,37.16,37.51,73900.0,25.1271,25.3908,25.1271,25.3637,73900.0
2006-01-25 11:30:00,37.5,37.51,37.21,37.28,49500.0,25.357,25.3637,25.1609,25.2082,49500.0
2006-01-25 12:00:00,37.25,37.65,37.04,37.19,125800.0,25.1879,25.4584,25.0459,25.1474,125800.0
2006-01-25 12:30:00,37.19,37.37,37.18,37.36,131300.0,25.1474,25.2691,25.1406,25.2623,131300.0
2006-01-25 13:00:00,37.36,37.53,37.36,37.53,73300.0,25.2623,25.3773,25.2623,25.3773,73300.0
2006-01-25 13:30:00,37.53,37.63,37.43,37.63,139100.0,25.3773,25.4449,25.3097,25.4449,139100.0
2006-01-25 14:00:00,37.64,37.8,37.47,37.61,101800.0,25.4517,25.5598,25.3367,25.4314,101800.0
2006-01-25 14:30:00,37.61,37.68,37.51,37.52,76600.0,25.4314,25.4787,25.3637,25.3705,76600.0
2006-01-25 15:00:00,37.53,37.8,37.53,37.79,146300.0,25.3773,25.5598,25.3773,25.5531,146300.0
2006-01-25 15:30:00,37.8,38.04,37.72,37.94,226500.0,25.5598,25.7221,25.5057,25.6545,226500.0
2006-01-26 09:30:00,38.5,38.62,38.09,38.25,110800.0,26.0332,26.1143,25.7559,25.8641,110800.0
2006-01-26 10:00:00,38.25,38.61,38.18,38.32,93200.0,25.8641,26.1076,25.8168,25.9115,93200.0
2006-01-26 10:30:00,38.33,38.44,38.14,38.44,162300.0,25.9182,25.9926,25.7897,25.9926,162300.0
2006-01-26 11:00:00,38.44,38.49,38.21,38.33,69500.0,25.9926,26.0264,25.8371,25.9182,69500.0
2006-01-26 11:30:00,38.33,38.5,38.23,38.24,67500.0,25.9182,26.0332,25.8506,25.8574,67500.0
2006-01-26 12:00:00,38.24,38.35,37.73,37.73,155300.0,25.8574,25.9317,25.5125,25.5125,155300.0
2006-01-26 12:30:00,37.76,37.86,37.47,37.8,128600.0,25.5328,25.6004,25.3367,25.5598,128600.0
2006-01-26 13:00:00,37.84,37.95,37.72,37.77,61300.0,25.5869,25.6613,25.5057,25.5396,61300.0
2006-01-26 13:30:00,37.76,37.99,37.62,37.73,99400.0,25.5328,25.6883,25.4381,25.5125,99400.0
2006-01-26 14:00:00,37.73,38.06,37.69,37.85,91400.0,25.5125,25.7356,25.4855,25.5936,91400.0
2006-01-26 14:30:00,37.82,38.32,37.8,38.19,132600.0,25.5734,25.9115,25.5598,25.8236,132600.0
2006-01-26 15:00:00,38.19,38.3,38.01,38.13,138600.0,25.8236,25.8979,25.7018,25.783,138600.0
2006-01-26 15:30:00,38.13,38.47,38.13,38.37,190000.0,25.783,26.0129,25.783,25.9453,190000.0
2006-01-27 09:30:00,36.25,37.36,36.19,37.24,620900.0,24.5118,25.2623,24.4712,25.1812,620900.0
2006-01-27 10:00:00,37.22,37.31,36.8,37.05,462100.0,25.1677,25.2285,24.8837,25.0527,462100.0
2006-01-27 10:30:00,37.02,37.07,36.0,36.4,371100.0,25.0324,25.0662,24.3427,24.6132,371100.0
2006-01-27 11:00:00,36.37,36.64,36.05,36.08,222700.0,24.5929,24.7755,24.3765,24.3968,222700.0
2006-01-27 11:30:00,36.09,36.22,35.89,36.06,306100.0,24.4036,24.4915,24.2683,24.3833,306100.0
2006-01-27 12:00:00,36.07,36.35,35.92,36.34,150600.0,24.39,24.5794,24.2886,24.5726,150600.0
2006-01-27 12:30:00,36.34,36.65,36.3,36.38,304800.0,24.5726,24.7822,24.5456,24.5997,304800.0
2006-01-27 13:00:00,36.38,36.41,36.25,36.36,137600.0,24.5997,24.6199,24.5118,24.5861,137600.0
2006-01-27 13:30:00,36.35,36.36,36.23,36.26,117500.0,24.5794,24.5861,24.4982,24.5185,117500.0
2006-01-27 14:00:00,36.26,36.35,36.18,36.26,257900.0,24.5185,24.5794,24.4644,24.5185,257900.0
2006-01-27 14:30:00,36.26,36.27,36.03,36.04,121000.0,24.5185,24.5253,24.363,24.3698,121000.0
2006-01-27 15:00:00,36.04,36.1,35.97,36.01,244400.0,24.3698,24.4103,24.3224,24.3495,244400.0
2006-01-27 15:30:00,36.01,36.18,36.0,36.12,194000.0,24.3495,24.4644,24.3427,24.4238,194000.0
2006-01-30 09:30:00,37.26,37.3,36.6,37.0,229600.0,25.1947,25.2217,24.7484,25.0189,229600.0
2006-01-30 10:00:00,36.98,37.6,36.97,37.36,201400.0,25.0054,25.4246,24.9986,25.2623,201400.0
2006-01-30 10:30:00,37.35,37.61,37.19,37.33,144500.0,25.2556,25.4314,25.1474,25.242,144500.0
2006-01-30 11:00:00,37.34,37.68,37.34,37.4,139800.0,25.2488,25.4787,25.2488,25.2894,139800.0
2006-01-30 11:30:00,37.39,37.39,37.15,37.15,108100.0,25.2826,25.2826,25.1203,25.1203,108100.0
2006-01-30 12:00:00,37.15,37.23,37.13,37.19,96100.0,25.1203,25.1744,25.1068,25.1474,96100.0
2006-01-30 12:30:00,37.19,37.44,37.19,37.39,117700.0,25.1474,25.3164,25.1474,25.2826,117700.0
2006-01-30 13:00:00,37.39,37.5,37.25,37.3,111600.0,25.2826,25.357,25.1879,25.2217,111600.0
2006-01-30 13:30:00,37.31,37.4,37.28,37.29,137000.0,25.2285,25.2894,25.2082,25.215,137000.0
2006-01-30 14:00:00,37.29,37.37,37.25,37.27,118500.0,25.215,25.2691,25.1879,25.2015,118500.0
2006-01-30 14:30:00,37.26,37.29,37.15,37.2,96700.0,25.1947,25.215,25.1203,25.1541,96700.0
2006-01-30 15:00:00,37.21,37.22,37.09,37.09,92200.0,25.1609,25.1677,25.0797,25.0797,92200.0
2006-01-30 15:30:00,37.08,37.1,36.98,36.98,228700.0,25.073,25.0865,25.0054,25.0054,228700.0
2006-01-31 09:30:00,36.99,37.1,36.88,37.02,121100.0,25.0121,25.0865,24.9377,25.0324,121100.0
2006-01-31 10:00:00,37.01,37.04,36.9,36.99,90400.0,25.0257,25.0459,24.9513,25.0121,90400.0
2006-01-31 10:30:00,36.99,37.0,36.68,36.73,122900.0,25.0121,25.0189,24.8025,24.8363,122900.0
2006-01-31 11:00:00,36.73,36.75,36.44,36.48,217000.0,24.8363,24.8498,24.6402,24.6673,217000.0
2006-01-31 11:30:00,36.46,36.56,36.45,36.51,93900.0,24.6538,24.7214,24.647,24.6876,93900.0
2006-01-31 12:00:00,36.51,36.6,36.46,36.6,87000.0,24.6876,24.7484,24.6538,24.7484,87000.0
2006-01-31 12:30:00,36.6,36.6,36.5,36.51,51800.0,24.7484,24.7484,24.6808,24.6876,51800.0
2006-01-31 13:00:00,36.5,36.53,36.48,36.49,58700.0,24.6808,24.7011,24.6673,24.674,58700.0
2006-01-31 13:30:00,36.49,36.5,36.49,36.5,106800.0,24.674,24.6808,24.674,24.6808,106800.0
2006-01-31 14:00:00,36.5,36.5,36.27,36.35,98600.0,24.6808,24.6808,24.5253,24.5794,98600.0
2006-01-31 14:30:00,36.35,36.54,36.33,36.53,135200.0,24.5794,24.7078,24.5658,24.7011,135200.0
2006-01-31 15:00:00,36.53,36.55,36.46,36.5,104200.0,24.7011,24.7146,24.6538,24.6808,104200.0
2006-01-31 15:30:00,36.5,36.56,36.46,36.53,200100.0,24.6808,24.7214,24.6538,24.7011,200100.0
2006-02-01 09:30:00,36.55,36.79,36.55,36.64,97900.0,24.7146,24.8769,24.7146,24.7755,97900.0
2006-02-01 10:00:00,36.65,37.08,36.55,37.08,133800.0,24.7822,25.073,24.7146,25.073,133800.0
2006-02-01 10:30:00,37.08,37.29,36.87,36.98,103000.0,25.073,25.215,24.931,25.0054,103000.0
2006-02-01 11:00:00,36.97,37.09,36.89,36.98,74600.0,24.9986,25.0797,24.9445,25.0054,74600.0
2006-02-01 11:30:00,36.98,37.25,36.98,37.18,75200.0,25.0054,25.1879,25.0054,25.1406,75200.0
2006-02-01 12:00:00,37.2,37.41,37.07,37.2,77900.0,25.1541,25.2961,25.0662,25.1541,77900.0
2006-02-01 12:30:00,37.19,37.25,37.14,37.14,83200.0,25.1474,25.1879,25.1136,25.1136,83200.0
2006-02-01 13:00:00,37.14,37.16,37.03,37.14,54800.0,25.1136,25.1271,25.0392,25.1136,54800.0
2006-02-01 13:30:00,37.13,37.13,36.88,37.03,74600.0,25.1068,25.1068,24.9377,25.0392,74600.0
2006-02-01 14:00:00,37.02,37.13,36.89,36.93,96400.0,25.0324,25.1068,24.9445,24.9716,96400.0
2006-02-01 14:30:00,36.93,37.2,36.93,37.06,105900.0,24.9716,25.1541,24.9716,25.0595,105900.0
2006-02-01 15:00:00,37.07,37.24,37.06,37.15,101200.0,25.0662,25.1812,25.0595,25.1203,101200.0
2006-02-01 15:30:00,37.15,37.18,37.09,37.16,112300.0,25.1203,25.1406,25.0797,25.1271,112300.0
2006-02-02 09:30:00,37.18,37.2,36.91,37.19,45900.0,25.1406,25.1541,24.958,25.1474,45900.0
2006-02-02 10:00:00,37.18,37.2,37.08,37.1,41900.0,25.1406,25.1541,25.073,25.0865,41900.0
2006-02-02 10:30:00,37.08,37.08,36.82,36.83,75100.0,25.073,25.073,24.8972,24.9039,75100.0
2006-02-02 11:00:00,36.82,36.86,36.66,36.78,33800.0,24.8972,24.9242,24.789,24.8701,33800.0
2006-02-02 11:30:00,36.77,36.8,36.7,36.75,37800.0,24.8634,24.8837,24.816,24.8498,37800.0
2006-02-02 12:00:00,36.75,36.93,36.73,36.79,26800.0,24.8498,24.9716,24.8363,24.8769,26800.0
2006-02-02 12:30:00,36.79,36.86,36.74,36.82,26700.0,24.8769,24.9242,24.8431,24.8972,26700.0
2006-02-02 13:00:00,36.82,36.88,36.77,36.86,24100.0,24.8972,24.9377,24.8634,24.9242,24100.0
2006-02-02 13:30:00,36.86,36.95,36.75,36.94,33700.0,24.9242,24.9851,24.8498,24.9783,33700.0
2006-02-02 14:00:00,36.93,36.96,36.7,36.7,21200.0,24.9716,24.9918,24.816,24.816,21200.0
2006-02-02 14:30:00,36.7,36.85,36.66,36.66,48400.0,24.816,24.9175,24.789,24.789,48400.0
2006-02-02 15:00:00,36.66,36.75,36.6,36.75,38300.0,24.789,24.8498,24.7484,24.8498,38300.0
2006-02-02 15:30:00,36.74,37.01,36.71,36.99,191800.0,24.8431,25.0257,24.8228,25.0121,191800.0
2006-02-03 09:30:00,36.9,36.9,36.6,36.6,32200.0,24.9513,24.9513,24.7484,24.7484,32200.0
2006-02-03 10:00:00,36.6,36.86,36.5,36.51,29500.0,24.7484,24.9242,24.6808,24.6876,29500.0
2006-02-03 10:30:00,36.51,36.58,36.48,36.5,27700.0,24.6876,24.7349,24.6673,24.6808,27700.0
2006-02-03 11:00:00,36.49,36.55,36.44,36.47,12900.0,24.674,24.7146,24.6402,24.6605,12900.0
2006-02-03 11:30:00,36.48,36.6,36.46,36.46,24600.0,24.6673,24.7484,24.6538,24.6538,24600.0
2006-02-03 12:00:00,36.47,36.48,36.33,36.39,35000.0,24.6605,24.6673,24.5658,24.6064,35000.0
2006-02-03 12:30:00,36.38,36.5,36.38,36.4,23200.0,24.5997,24.6808,24.5997,24.6132,23200.0
2006-02-03 13:00:00,36.4,36.6,36.38,36.51,42200.0,24.6132,24.7484,24.5997,24.6876,42200.0
2006-02-03 13:30:00,36.51,36.51,36.42,36.46,38200.0,24.6876,24.6876,24.6267,24.6538,38200.0
2006-02-03 14:00:00,36.46,36.5,36.28,36.46,59500.0,24.6538,24.6808,24.532,24.6538,59500.0
2006-02-03 14:30:00,36.46,36.56,36.44,36.45,43900.0,24.6538,24.7214,24.6402,24.647,43900.0
2006-02-03 15:00:00,36.44,36.5,36.34,36.34,36200.0,24.6402,24.6808,24.5726,24.5726,36200.0
2006-02-03 15:30:00,36.32,36.4,36.21,36.37,55200.0,24.5591,24.6132,24.4847,24.5929,55200.0
2006-02-06 09:30:00,36.0,36.21,35.85,36.0,249400.0,24.3427,24.4847,24.2413,24.3427,249400.0
2006-02-06 10:00:00,36.0,36.3,36.0,36.1,32900.0,24.3427,24.5456,24.3427,24.4103,32900.0
2006-02-06 10:30:00,36.07,36.16,36.0,36.04,47000.0,24.39,24.4509,24.3427,24.3698,47000.0
2006-02-06 11:00:00,36.02,36.05,35.99,35.99,22700.0,24.3562,24.3765,24.3359,24.3359,22700.0
2006-02-06 11:30:00,35.99,36.05,35.98,36.04,22400.0,24.3359,24.3765,24.3292,24.3698,22400.0
2006-02-06 12:00:00,36.05,36.1,35.98,36.01,26900.0,24.3765,24.4103,24.3292,24.3495,26900.0
2006-02-06 12:30:00,36.01,36.1,36.01,36.1,17700.0,24.3495,24.4103,24.3495,24.4103,17700.0
2006-02-06 13:00:00,36.1,36.16,36.09,36.1,37300.0,24.4103,24.4509,24.4036,24.4103,37300.0
2006-02-06 13:30:00,36.09,36.1,35.99,36.03,41700.0,24.4036,24.4103,24.3359,24.363,41700.0
2006-02-06 14:00:00,36.02,36.22,35.95,36.22,78400.0,24.3562,24.4915,24.3089,24.4915,78400.0
2006-02-06 14:30:00,36.22,36.39,36.2,36.38,59200.0,24.4915,24.6064,24.4779,24.5997,59200.0
2006-02-06 15:00:00,36.39,36.39,36.14,36.2,38700.0,24.6064,24.6064,24.4374,24.4779,38700.0
2006-02-06 15:30:00,36.19,36.21,36.02,36.06,102800.0,24.4712,24.4847,24.3562,24.3833,102800.0
2006-02-07 09:30:00,36.3,36.55,36.26,36.45,71200.0,24.5456,24.7146,24.5185,24.647,71200.0
2006-02-07 10:00:00,36.46,36.58,36.44,36.48,51400.0,24.6538,24.7349,24.6402,24.6673,51400.0
2006-02-07 10:30:00,36.48,36.56,36.32,36.42,35800.0,24.6673,24.7214,24.5591,24.6267,35800.0
2006-02-07 11:00:00,36.43,36.63,36.42,36.56,43300.0,24.6335,24.7687,24.6267,24.7214,43300.0
2006-02-07 11:30:00,36.56,36.57,36.4,36.43,35100.0,24.7214,24.7281,24.6132,24.6335,35100.0
2006-02-07 12:00:00,36.43,36.49,36.39,36.41,30600.0,24.6335,24.674,24.6064,24.6199,30600.0
2006-02-07 12:30:00,36.4,36.4,36.27,36.3,20000.0,24.6132,24.6132,24.5253,24.5456,20000.0
2006-02-07 13:00:00,36.3,36.3,36.04,36.24,44600.0,24.5456,24.5456,24.3698,24.505,44600.0
2006-02-07 13:30:00,36.23,36.29,36.21,36.23,53500.0,24.4982,24.5388,24.4847,24.4982,53500.0
2006-02-07 14:00:00,36.23,36.26,36.09,36.17,42500.0,24.4982,24.5185,24.4036,24.4577,42500.0
2006-02-07 14:30:00,36.18,36.21,36.13,36.16,42600.0,24.4644,24.4847,24.4306,24.4509,42600.0
2006-02-07 15:00:00,36.16,36.17,35.95,36.01,83900.0,24.4509,24.4577,24.3089,24.3495,83900.0
2006-02-07 15:30:00,36.01,36.05,35.99,36.05,57500.0,24.3495,24.3765,24.3359,24.3765,57500.0
2006-02-08 09:30:00,35.9,35.9,35.25,35.9,122200.0,24.2751,24.2751,23.8356,24.2751,122200.0
2006-02-08 10:00:00,35.9,36.1,35.9,36.07,91300.0,24.2751,24.4103,24.2751,24.39,91300.0
2006-02-08 10:30:00,36.04,36.17,36.0,36.17,40800.0,24.3698,24.4577,24.3427,24.4577,40800.0
2006-02-08 11:00:00,36.18,36.21,36.02,36.2,93000.0,24.4644,24.4847,24.3562,24.4779,93000.0
2006-02-08 11:30:00,36.2,36.36,36.2,36.3,42800.0,24.4779,24.5861,24.4779,24.5456,42800.0
2006-02-08 12:00:00,36.3,36.42,36.3,36.39,25700.0,24.5456,24.6267,24.5456,24.6064,25700.0
2006-02-08 12:30:00,36.39,36.51,36.37,36.45,29200.0,24.6064,24.6876,24.5929,24.647,29200.0
2006-02-08 13:00:00,36.46,36.46,36.37,36.38,22300.0,24.6538,24.6538,24.5929,24.5997,22300.0
2006-02-08 13:30:00,36.38,36.5,36.35,36.48,29600.0,24.5997,24.6808,24.5794,24.6673,29600.0
2006-02-08 14:00:00,36.49,36.52,36.43,36.47,33300.0,24.674,24.6943,24.6335,24.6605,33300.0
2006-02-08 14:30:00,36.47,36.58,36.45,36.58,33500.0,24.6605,24.7349,24.647,24.7349,33500.0
2006-02-08 15:00:00,36.58,36.58,36.45,36.45,134000.0,24.7349,24.7349,24.647,24.647,134000.0
2006-02-08 15:30:00,36.45,36.54,36.41,36.5,99100.0,24.647,24.7078,24.6199,24.6808,99100.0
2006-02-09 09:30:00,36.56,36.71,36.18,36.65,24100.0,24.7214,24.8228,24.4644,24.7822,24100.0
2006-02-09 10:00:00,36.68,36.68,36.52,36.61,35100.0,24.8025,24.8025,24.6943,24.7552,35100.0
2006-02-09 10:30:00,36.62,36.66,36.42,36.59,21400.0,24.7619,24.789,24.6267,24.7417,21400.0
2006-02-09 11:00:00,36.59,36.6,36.53,36.56,30200.0,24.7417,24.7484,24.7011,24.7214,30200.0
2006-02-09 11:30:00,36.56,36.68,36.55,36.6,128000.0,24.7214,24.8025,24.7146,24.7484,128000.0
2006-02-09 12:00:00,36.62,36.69,36.58,36.62,25400.0,24.7619,24.8093,24.7349,24.7619,25400.0
2006-02-09 12:30:00,36.62,36.71,36.6,36.66,11800.0,24.7619,24.8228,24.7484,24.789,11800.0
2006-02-09 13:00:00,36.66,36.83,36.62,36.63,41000.0,24.789,24.9039,24.7619,24.7687,41000.0
2006-02-09 13:30:00,36.63,36.67,36.55,36.65,35500.0,24.7687,24.7957,24.7146,24.7822,35500.0
2006-02-09 14:00:00,36.64,36.64,36.5,36.59,17100.0,24.7755,24.7755,24.6808,24.7417,17100.0
2006-02-09 14:30:00,36.59,36.64,36.42,36.51,64600.0,24.7417,24.7755,24.6267,24.6876,64600.0
2006-02-09 15:00:00,36.51,36.51,36.31,36.36,31500.0,24.6876,24.6876,24.5523,24.5861,31500.0
2006-02-09 15:30:00,36.36,36.36,36.24,36.25,68500.0,24.5861,24.5861,24.505,24.5118,68500.0
2006-02-10 09:30:00,36.09,36.17,35.78,36.09,69300.0,24.4036,24.4577,24.1939,24.4036,69300.0
2006-02-10 10:00:00,36.09,36.16,35.99,36.08,43100.0,24.4036,24.4509,24.3359,24.3968,43100.0
2006-02-10 10:30:00,36.08,36.1,35.94,36.1,56400.0,24.3968,24.4103,24.3021,24.4103,56400.0
2006-02-10 11:00:00,36.1,36.19,36.06,36.16,60200.0,24.4103,24.4712,24.3833,24.4509,60200.0
2006-02-10 11:30:00,36.17,36.22,36.14,36.15,59800.0,24.4577,24.4915,24.4374,24.4441,59800.0
2006-02-10 12:00:00,36.15,36.18,36.07,36.11,21700.0,24.4441,24.4644,24.39,24.4171,21700.0
2006-02-10 12:30:00,36.11,36.16,36.05,36.1,21200.0,24.4171,24.4509,24.3765,24.4103,21200.0
2006-02-10 13:00:00,36.09,36.18,35.99,36.01,80900.0,24.4036,24.4644,24.3359,24.3495,80900.0
2006-02-10 13:30:00,36.03,36.06,35.88,35.95,136700.0,24.363,24.3833,24.2616,24.3089,136700.0
2006-02-10 14:00:00,35.98,35.99,35.74,35.8,71800.0,24.3292,24.3359,24.1669,24.2075,71800.0
2006-02-10 14:30:00,35.8,35.98,35.8,35.94,43000.0,24.2075,24.3292,24.2075,24.3021,43000.0
2006-02-10 15:00:00,35.94,36.0,35.84,35.87,60300.0,24.3021,24.3427,24.2345,24.2548,60300.0
2006-02-10 15:30:00,35.87,35.99,35.86,35.97,60500.0,24.2548,24.3359,24.248,24.3224,60500.0
2006-02-13 09:30:00,35.95,35.98,35.7,35.95,47800.0,24.3089,24.3292,24.1398,24.3089,47800.0
2006-02-13 10:00:00,35.93,36.02,35.86,36.02,73300.0,24.2954,24.3562,24.248,24.3562,73300.0
2006-02-13 10:30:00,36.04,36.27,35.97,36.0,114700.0,24.3698,24.5253,24.3224,24.3427,114700.0
2006-02-13 11:00:00,35.98,36.09,35.93,36.09,53100.0,24.3292,24.4036,24.2954,24.4036,53100.0
2006-02-13 11:30:00,36.09,36.1,36.08,36.1,41100.0,24.4036,24.4103,24.3968,24.4103,41100.0
2006-02-13 12:00:00,36.1,36.16,36.08,36.12,82300.0,24.4103,24.4509,24.3968,24.4238,82300.0
2006-02-13 12:30:00,36.12,36.21,36.09,36.18,56500.0,24.4238,24.4847,24.4036,24.4644,56500.0
2006-02-13 13:00:00,36.18,36.2,36.16,36.19,47900.0,24.4644,24.4779,24.4509,24.4712,47900.0
2006-02-13 13:30:00,36.19,36.2,36.12,36.14,42000.0,24.4712,24.4779,24.4238,24.4374,42000.0
2006-02-13 14:00:00,36.14,36.19,36.11,36.14,39500.0,24.4374,24.4712,24.4171,24.4374,39500.0
2006-02-13 14:30:00,36.15,36.18,36.15,36.17,39300.0,24.4441,24.4644,24.4441,24.4577,39300.0
2006-02-13 15:00:00,36.16,36.2,36.13,36.19,53800.0,24.4509,24.4779,24.4306,24.4712,53800.0
2006-02-13 15:30:00,36.2,36.23,36.06,36.13,122600.0,24.4779,24.4982,24.3833,24.4306,122600.0
2006-02-14 09:30:00,36.21,36.33,36.08,36.16,27600.0,24.4847,24.5658,24.3968,24.4509,27600.0
2006-02-14 10:00:00,36.16,36.16,36.01,36.04,16600.0,24.4509,24.4509,24.3495,24.3698,16600.0
2006-02-14 10:30:00,36.03,36.16,35.99,36.16,30300.0,24.363,24.4509,24.3359,24.4509,30300.0
2006-02-14 11:00:00,36.16,36.27,36.06,36.2,110000.0,24.4509,24.5253,24.3833,24.4779,110000.0
2006-02-14 11:30:00,36.2,36.33,36.2,36.33,83200.0,24.4779,24.5658,24.4779,24.5658,83200.0
2006-02-14 12:00:00,36.33,36.41,36.27,36.41,38800.0,24.5658,24.6199,24.5253,24.6199,38800.0
2006-02-14 12:30:00,36.44,36.44,36.3,36.32,11200.0,24.6402,24.6402,24.5456,24.5591,11200.0
2006-02-14 13:00:00,36.31,36.34,36.26,36.28,17700.0,24.5523,24.5726,24.5185,24.532,17700.0
2006-02-14 13:30:00,36.28,36.52,36.28,36.51,48900.0,24.532,24.6943,24.532,24.6876,48900.0
2006-02-14 14:00:00,36.52,36.65,36.49,36.61,77400.0,24.6943,24.7822,24.674,24.7552,77400.0
2006-02-14 14:30:00,36.59,36.65,36.59,36.61,28800.0,24.7417,24.7822,24.7417,24.7552,28800.0
2006-02-14 15:00:00,36.59,36.63,36.51,36.6,69200.0,24.7417,24.7687,24.6876,24.7484,69200.0
2006-02-14 15:30:00,36.59,36.61,36.45,36.55,40000.0,24.7417,24.7552,24.647,24.7146,40000.0
2006-02-15 09:30:00,36.69,36.69,36.32,36.54,25800.0,24.8093,24.8093,24.5591,24.7078,25800.0
2006-02-15 10:00:00,36.52,36.65,36.36,36.36,52100.0,24.6943,24.7822,24.5861,24.5861,52100.0
2006-02-15 10:30:00,36.39,36.63,36.37,36.6,60500.0,24.6064,24.7687,24.5929,24.7484,60500.0
2006-02-15 11:00:00,36.59,36.61,36.54,36.58,77100.0,24.7417,24.7552,24.7078,24.7349,77100.0
2006-02-15 11:30:00,36.56,36.61,36.53,36.6,31300.0,24.7214,24.7552,24.7011,24.7484,31300.0
2006-02-15 12:00:00,36.6,36.63,36.56,36.61,43700.0,24.7484,24.7687,24.7214,24.7552,43700.0
2006-02-15 12:30:00,36.61,36.64,36.51,36.62,43500.0,24.7552,24.7755,24.6876,24.7619,43500.0
2006-02-15 13:00:00,36.62,36.67,36.57,36.62,26200.0,24.7619,24.7957,24.7281,24.7619,26200.0
2006-02-15 13:30:00,36.62,36.78,36.61,36.74,37600.0,24.7619,24.8701,24.7552,24.8431,37600.0
2006-02-15 14:00:00,36.74,36.88,36.71,36.88,64700.0,24.8431,24.9377,24.8228,24.9377,64700.0
2006-02-15 14:30:00,36.9,36.94,36.86,36.94,37600.0,24.9513,24.9783,24.9242,24.9783,37600.0
2006-02-15 15:00:00,36.93,36.93,36.66,36.69,84800.0,24.9716,24.9716,24.789,24.8093,84800.0
2006-02-15 15:30:00,36.68,36.87,36.68,36.87,59900.0,24.8025,24.931,24.8025,24.931,59900.0
2006-02-16 09:30:00,37.0,37.13,36.82,36.95,48700.0,25.0189,25.1068,24.8972,24.9851,48700.0
2006-02-16 10:00:00,36.88,36.88,36.75,36.77,20400.0,24.9377,24.9377,24.8498,24.8634,20400.0
2006-02-16 10:30:00,36.78,36.82,36.62,36.82,64600.0,24.8701,24.8972,24.7619,24.8972,64600.0
2006-02-16 11:00:00,36.83,36.96,36.8,36.96,41500.0,24.9039,24.9918,24.8837,24.9918,41500.0
2006-02-16 11:30:00,36.96,37.1,36.93,36.99,42800.0,24.9918,25.0865,24.9716,25.0121,42800.0
2006-02-16 12:00:00,37.02,37.11,36.94,37.03,32400.0,25.0324,25.0933,24.9783,25.0392,32400.0
2006-02-16 12:30:00,37.03,37.03,36.84,36.84,20600.0,25.0392,25.0392,24.9107,24.9107,20600.0
2006-02-16 13:00:00,36.84,36.84,36.59,36.61,43700.0,24.9107,24.9107,24.7417,24.7552,43700.0
2006-02-16 13:30:00,36.61,36.71,36.49,36.51,32000.0,24.7552,24.8228,24.674,24.6876,32000.0
2006-02-16 14:00:00,36.5,36.64,36.48,36.52,59300.0,24.6808,24.7755,24.6673,24.6943,59300.0
2006-02-16 14:30:00,36.48,36.56,36.39,36.48,36800.0,24.6673,24.7214,24.6064,24.6673,36800.0
2006-02-16 15:00:00,36.48,36.65,36.44,36.6,51600.0,24.6673,24.7822,24.6402,24.7484,51600.0
2006-02-16 15:30:00,36.61,36.8,36.61,36.8,41200.0,24.7552,24.8837,24.7552,24.8837,41200.0
2006-02-17 09:30:00,36.95,37.05,36.92,37.03,106200.0,24.9851,25.0527,24.9648,25.0392,106200.0
2006-02-17 10:00:00,37.03,37.14,36.98,37.0,30300.0,25.0392,25.1136,25.0054,25.0189,30300.0
2006-02-17 10:30:00,37.01,37.14,36.98,37.14,52500.0,25.0257,25.1136,25.0054,25.1136,52500.0
2006-02-17 11:00:00,37.14,37.37,37.14,37.35,42300.0,25.1136,25.2691,25.1136,25.2556,42300.0
2006-02-17 11:30:00,37.35,37.43,37.21,37.37,33400.0,25.2556,25.3097,25.1609,25.2691,33400.0
2006-02-17 12:00:00,37.39,37.42,37.34,37.34,29100.0,25.2826,25.3029,25.2488,25.2488,29100.0
2006-02-17 12:30:00,37.34,37.34,37.27,37.3,29700.0,25.2488,25.2488,25.2015,25.2217,29700.0
2006-02-17 13:00:00,37.3,37.36,37.3,37.35,29200.0,25.2217,25.2623,25.2217,25.2556,29200.0
2006-02-17 13:30:00,37.36,37.42,37.31,37.4,50700.0,25.2623,25.3029,25.2285,25.2894,50700.0
2006-02-17 14:00:00,37.4,37.42,37.37,37.39,37900.0,25.2894,25.3029,25.2691,25.2826,37900.0
2006-02-17 14:30:00,37.4,37.4,37.32,37.37,34800.0,25.2894,25.2894,25.2353,25.2691,34800.0
2006-02-17 15:00:00,37.37,37.4,37.2,37.24,33000.0,25.2691,25.2894,25.1541,25.1812,33000.0
2006-02-17 15:30:00,37.25,37.28,37.16,37.25,98700.0,25.1879,25.2082,25.1271,25.1879,98700.0
2006-02-21 09:30:00,30.0,36.4,30.0,36.27,230300.0,20.2856,24.6132,20.2856,24.5253,230300.0
2006-02-21 10:00:00,36.27,36.27,35.89,36.01,210200.0,24.5253,24.5253,24.2683,24.3495,210200.0
2006-02-21 10:30:00,36.0,36.05,35.97,36.02,180500.0,24.3427,24.3765,24.3224,24.3562,180500.0
2006-02-21 11:00:00,36.03,36.04,35.91,35.93,56700.0,24.363,24.3698,24.2818,24.2954,56700.0
2006-02-21 11:30:00,35.94,35.94,35.78,35.79,80600.0,24.3021,24.3021,24.1939,24.2007,80600.0
2006-02-21 12:00:00,35.79,35.82,35.61,35.61,48500.0,24.2007,24.221,24.079,24.079,48500.0
2006-02-21 12:30:00,35.6,35.71,35.5,35.71,68400.0,24.0722,24.1466,24.0046,24.1466,68400.0
2006-02-21 13:00:00,35.71,35.81,35.68,35.81,78100.0,24.1466,24.2142,24.1263,24.2142,78100.0
2006-02-21 13:30:00,35.81,35.85,35.74,35.81,60400.0,24.2142,24.2413,24.1669,24.2142,60400.0
2006-02-21 14:00:00,35.8,35.86,35.75,35.8,111300.0,24.2075,24.248,24.1737,24.2075,111300.0
2006-02-21 14:30:00,35.8,35.88,35.7,35.74,86700.0,24.2075,24.2616,24.1398,24.1669,86700.0
2006-02-21 15:00:00,35.74,35.84,35.72,35.78,136600.0,24.1669,24.2345,24.1534,24.1939,136600.0
2006-02-21 15:30:00,35.78,35.79,35.58,35.72,148300.0,24.1939,24.2007,24.0587,24.1534,148300.0
2006-02-22 09:30:00,35.8,36.1,35.8,36.0,95000.0,24.2075,24.4103,24.2075,24.3427,95000.0
2006-02-22 10:00:00,36.0,36.07,35.96,36.05,144000.0,24.3427,24.39,24.3157,24.3765,144000.0
2006-02-22 10:30:00,36.05,36.07,35.81,35.89,100600.0,24.3765,24.39,24.2142,24.2683,100600.0
2006-02-22 11:00:00,35.89,36.08,35.83,36.02,187700.0,24.2683,24.3968,24.2278,24.3562,187700.0
2006-02-22 11:30:00,36.02,36.05,35.95,35.96,87500.0,24.3562,24.3765,24.3089,24.3157,87500.0
2006-02-22 12:00:00,35.96,36.05,35.96,36.0,79400.0,24.3157,24.3765,24.3157,24.3427,79400.0
2006-02-22 12:30:00,36.01,36.06,35.98,35.99,44300.0,24.3495,24.3833,24.3292,24.3359,44300.0
2006-02-22 13:00:00,35.99,36.53,35.98,36.45,474000.0,24.3359,24.7011,24.3292,24.647,474000.0
2006-02-22 13:30:00,36.45,36.45,36.3,36.41,81500.0,24.647,24.647,24.5456,24.6199,81500.0
2006-02-22 14:00:00,36.41,36.5,36.41,36.45,72400.0,24.6199,24.6808,24.6199,24.647,72400.0
2006-02-22 14:30:00,36.46,36.75,36.46,36.74,99800.0,24.6538,24.8498,24.6538,24.8431,99800.0
2006-02-22 15:00:00,36.74,36.9,36.72,36.89,126200.0,24.8431,24.9513,24.8296,24.9445,126200.0
2006-02-22 15:30:00,36.9,37.0,36.82,36.84,180300.0,24.9513,25.0189,24.8972,24.9107,180300.0
2006-02-23 09:30:00,36.79,36.94,36.46,36.65,81300.0,24.9315,25.0331,24.7078,24.8366,81300.0
2006-02-23 10:00:00,36.65,36.65,36.29,36.32,44400.0,24.8366,24.8366,24.5926,24.613,44400.0
2006-02-23 10:30:00,36.28,36.58,36.2,36.52,60900.0,24.5859,24.7892,24.5317,24.7485,60900.0
2006-02-23 11:00:00,36.51,36.82,36.51,36.82,39600.0,24.7417,24.9518,24.7417,24.9518,39600.0
2006-02-23 11:30:00,36.82,36.83,36.7,36.82,57000.0,24.9518,24.9586,24.8705,24.9518,57000.0
2006-02-23 12:00:00,36.81,36.88,36.7,36.83,52400.0,24.945,24.9925,24.8705,24.9586,52400.0
2006-02-23 12:30:00,36.81,36.88,36.76,36.82,41800.0,24.945,24.9925,24.9111,24.9518,41800.0
2006-02-23 13:00:00,36.82,36.89,36.76,36.8,24700.0,24.9518,24.9992,24.9111,24.9383,24700.0
2006-02-23 13:30:00,36.8,36.81,36.65,36.7,19900.0,24.9383,24.945,24.8366,24.8705,19900.0
2006-02-23 14:00:00,36.71,36.71,36.49,36.57,76200.0,24.8773,24.8773,24.7282,24.7824,76200.0
2006-02-23 14:30:00,36.57,36.7,36.54,36.57,28500.0,24.7824,24.8705,24.7621,24.7824,28500.0
2006-02-23 15:00:00,36.57,36.58,36.47,36.48,125400.0,24.7824,24.7892,24.7146,24.7214,125400.0
2006-02-23 15:30:00,36.49,36.57,36.37,36.45,115900.0,24.7282,24.7824,24.6469,24.7011,115900.0
2006-02-24 09:30:00,36.66,36.71,36.5,36.66,26300.0,24.8434,24.8773,24.735,24.8434,26300.0
2006-02-24 10:00:00,36.61,36.74,36.55,36.59,14200.0,24.8095,24.8976,24.7688,24.7959,14200.0
2006-02-24 10:30:00,36.56,36.56,36.5,36.52,26300.0,24.7756,24.7756,24.735,24.7485,26300.0
2006-02-24 11:00:00,36.53,36.56,36.5,36.5,31200.0,24.7553,24.7756,24.735,24.735,31200.0
2006-02-24 11:30:00,36.5,36.65,36.5,36.65,29500.0,24.735,24.8366,24.735,24.8366,29500.0
2006-02-24 12:00:00,36.63,36.64,36.53,36.54,11200.0,24.823,24.8298,24.7553,24.7621,11200.0
2006-02-24 12:30:00,36.53,36.66,36.53,36.66,20700.0,24.7553,24.8434,24.7553,24.8434,20700.0
2006-02-24 13:00:00,36.65,36.7,36.58,36.58,22000.0,24.8366,24.8705,24.7892,24.7892,22000.0
2006-02-24 13:30:00,36.58,36.62,36.56,36.59,13000.0,24.7892,24.8163,24.7756,24.7959,13000.0
2006-02-24 14:00:00,36.61,36.7,36.61,36.66,5800.0,24.8095,24.8705,24.8095,24.8434,5800.0
2006-02-24 14:30:00,36.68,36.91,36.66,36.91,37500.0,24.8569,25.0128,24.8434,25.0128,37500.0
2006-02-24 15:00:00,36.91,36.91,36.64,36.65,18500.0,25.0128,25.0128,24.8298,24.8366,18500.0
2006-02-24 15:30:00,36.65,36.69,36.6,36.65,44700.0,24.8366,24.8637,24.8027,24.8366,44700.0
2006-02-27 09:30:00,36.79,37.0,36.79,36.99,30000.0,24.9315,25.0738,24.9315,25.067,30000.0
2006-02-27 10:00:00,37.0,37.0,36.85,36.99,28100.0,25.0738,25.0738,24.9721,25.067,28100.0
2006-02-27 10:30:00,37.0,37.02,36.96,37.0,45800.0,25.0738,25.0873,25.0467,25.0738,45800.0
2006-02-27 11:00:00,37.0,37.06,36.91,37.01,28000.0,25.0738,25.1144,25.0128,25.0806,28000.0
2006-02-27 11:30:00,37.01,37.03,36.98,37.0,15600.0,25.0806,25.0941,25.0602,25.0738,15600.0
2006-02-27 12:00:00,37.0,37.03,36.98,37.03,65200.0,25.0738,25.0941,25.0602,25.0941,65200.0
2006-02-27 12:30:00,37.03,37.09,36.95,37.08,37900.0,25.0941,25.1348,25.0399,25.128,37900.0
2006-02-27 13:00:00,37.08,37.18,37.08,37.14,25900.0,25.128,25.1958,25.128,25.1687,25900.0
2006-02-27 13:30:00,37.14,37.25,37.13,37.2,28600.0,25.1687,25.2432,25.1619,25.2093,28600.0
2006-02-27 14:00:00,37.21,37.25,37.11,37.21,39900.0,25.2161,25.2432,25.1483,25.2161,39900.0
2006-02-27 14:30:00,37.21,37.25,37.13,37.2,23100.0,25.2161,25.2432,25.1619,25.2093,23100.0
2006-02-27 15:00:00,37.2,37.25,37.11,37.13,21700.0,25.2093,25.2432,25.1483,25.1619,21700.0
2006-02-27 15:30:00,37.13,37.15,37.02,37.04,40700.0,25.1619,25.1754,25.0873,25.1009,40700.0
2006-02-28 09:30:00,36.9,37.01,36.53,36.57,54200.0,25.006,25.0806,24.7553,24.7824,54200.0
2006-02-28 10:00:00,36.57,36.6,36.4,36.5,36100.0,24.7824,24.8027,24.6672,24.735,36100.0
2006-02-28 10:30:00,36.49,36.49,36.21,36.29,27300.0,24.7282,24.7282,24.5384,24.5926,27300.0
2006-02-28 11:00:00,36.26,36.26,35.94,35.99,50700.0,24.5723,24.5723,24.3555,24.3893,50700.0
2006-02-28 11:30:00,35.99,36.09,35.98,36.09,114900.0,24.3893,24.4571,24.3826,24.4571,114900.0
2006-02-28 12:00:00,36.09,36.29,36.08,36.25,30300.0,24.4571,24.5926,24.4503,24.5655,30300.0
2006-02-28 12:30:00,36.24,36.32,36.22,36.31,156700.0,24.5588,24.613,24.5452,24.6062,156700.0
2006-02-28 13:00:00,36.31,36.38,36.29,36.32,46100.0,24.6062,24.6536,24.5926,24.613,46100.0
2006-02-28 13:30:00,36.33,36.42,36.33,36.4,83100.0,24.6197,24.6807,24.6197,24.6672,83100.0
2006-02-28 14:00:00,36.4,36.45,36.23,36.28,50400.0,24.6672,24.7011,24.552,24.5859,50400.0
2006-02-28 14:30:00,36.26,36.39,36.22,36.27,42400.0,24.5723,24.6604,24.5452,24.5791,42400.0
2006-02-28 15:00:00,36.27,36.37,36.25,36.28,86900.0,24.5791,24.6469,24.5655,24.5859,86900.0
2006-02-28 15:30:00,36.28,36.32,35.93,35.93,156500.0,24.5859,24.613,24.3487,24.3487,156500.0
2006-03-01 09:30:00,35.92,35.93,35.59,35.66,82600.0,24.3419,24.3487,24.1183,24.1657,82600.0
2006-03-01 10:00:00,35.63,35.9,35.61,35.87,193400.0,24.1454,24.3284,24.1318,24.308,193400.0
2006-03-01 10:30:00,35.87,36.22,35.81,36.18,161600.0,24.308,24.5452,24.2674,24.5181,161600.0
2006-03-01 11:00:00,36.18,36.33,36.12,36.32,72800.0,24.5181,24.6197,24.4774,24.613,72800.0
2006-03-01 11:30:00,36.32,36.46,36.2,36.46,56600.0,24.613,24.7078,24.5317,24.7078,56600.0
2006-03-01 12:00:00,36.48,36.55,36.47,36.5,39100.0,24.7214,24.7688,24.7146,24.735,39100.0
2006-03-01 12:30:00,36.5,36.74,36.49,36.64,59200.0,24.735,24.8976,24.7282,24.8298,59200.0
2006-03-01 13:00:00,36.65,36.86,36.65,36.67,41600.0,24.8366,24.9789,24.8366,24.8502,41600.0
2006-03-01 13:30:00,36.67,36.71,36.65,36.71,32700.0,24.8502,24.8773,24.8366,24.8773,32700.0
2006-03-01 14:00:00,36.71,36.74,36.5,36.64,41700.0,24.8773,24.8976,24.735,24.8298,41700.0
2006-03-01 14:30:00,36.63,36.77,36.59,36.77,35500.0,24.823,24.9179,24.7959,24.9179,35500.0
2006-03-01 15:00:00,36.8,37.03,36.8,36.95,111800.0,24.9383,25.0941,24.9383,25.0399,111800.0
2006-03-01 15:30:00,36.96,37.15,36.95,37.1,144500.0,25.0467,25.1754,25.0399,25.1416,144500.0
2006-03-02 09:30:00,36.81,36.88,36.52,36.52,77200.0,24.945,24.9925,24.7485,24.7485,77200.0
2006-03-02 10:00:00,36.52,36.59,36.37,36.53,46900.0,24.7485,24.7959,24.6469,24.7553,46900.0
2006-03-02 10:30:00,36.51,36.72,36.51,36.63,45000.0,24.7417,24.884,24.7417,24.823,45000.0
2006-03-02 11:00:00,36.69,36.8,36.69,36.7,16500.0,24.8637,24.9383,24.8637,24.8705,16500.0
2006-03-02 11:30:00,36.7,36.74,36.61,36.66,16400.0,24.8705,24.8976,24.8095,24.8434,16400.0
2006-03-02 12:00:00,36.66,36.68,36.57,36.57,34600.0,24.8434,24.8569,24.7824,24.7824,34600.0
2006-03-02 12:30:00,36.56,36.68,36.55,36.68,32800.0,24.7756,24.8569,24.7688,24.8569,32800.0
2006-03-02 13:00:00,36.68,36.71,36.63,36.63,72800.0,24.8569,24.8773,24.823,24.823,72800.0
2006-03-02 13:30:00,36.63,36.66,36.6,36.61,30700.0,24.823,24.8434,24.8027,24.8095,30700.0
2006-03-02 14:00:00,36.6,36.66,36.58,36.62,106100.0,24.8027,24.8434,24.7892,24.8163,106100.0
2006-03-02 14:30:00,36.61,36.61,36.51,36.55,15400.0,24.8095,24.8095,24.7417,24.7688,15400.0
2006-03-02 15:00:00,36.55,36.66,36.55,36.61,37600.0,24.7688,24.8434,24.7688,24.8095,37600.0
2006-03-02 15:30:00,36.6,36.67,36.56,36.6,52900.0,24.8027,24.8502,24.7756,24.8027,52900.0
2006-03-03 09:30:00,36.2,36.32,36.12,36.31,38100.0,24.5317,24.613,24.4774,24.6062,38100.0
2006-03-03 10:00:00,36.31,36.39,36.19,36.36,47100.0,24.6062,24.6604,24.5249,24.6401,47100.0
2006-03-03 10:30:00,36.34,36.47,36.26,36.32,40100.0,24.6265,24.7146,24.5723,24.613,40100.0
2006-03-03 11:00:00,36.3,36.47,36.29,36.47,61500.0,24.5994,24.7146,24.5926,24.7146,61500.0
2006-03-03 11:30:00,36.47,36.56,36.44,36.51,75700.0,24.7146,24.7756,24.6943,24.7417,75700.0
2006-03-03 12:00:00,36.53,36.72,36.52,36.72,40100.0,24.7553,24.884,24.7485,24.884,40100.0
2006-03-03 12:30:00,36.72,36.76,36.57,36.57,23300.0,24.884,24.9111,24.7824,24.7824,23300.0
2006-03-03 13:00:00,36.58,36.6,36.51,36.57,31000.0,24.7892,24.8027,24.7417,24.7824,31000.0
2006-03-03 13:30:00,36.57,36.65,36.54,36.61,28200.0,24.7824,24.8366,24.7621,24.8095,28200.0
2006-03-03 14:00:00,36.62,36.63,36.53,36.53,24100.0,24.8163,24.823,24.7553,24.7553,24100.0
2006-03-03 14:30:00,36.53,36.65,36.51,36.55,55000.0,24.7553,24.8366,24.7417,24.7688,55000.0
2006-03-03 15:00:00,36.55,36.59,36.5,36.53,43600.0,24.7688,24.7959,24.735,24.7553,43600.0
2006-03-03 15:30:00,36.53,36.53,36.43,36.45,79100.0,24.7553,24.7553,24.6875,24.7011,79100.0
2006-03-06 09:30:00,36.32,36.38,36.02,36.11,43900.0,24.613,24.6536,24.4097,24.4707,43900.0
2006-03-06 10:00:00,36.14,36.3,36.07,36.21,148100.0,24.491,24.5994,24.4436,24.5384,148100.0
2006-03-06 10:30:00,36.25,36.26,36.06,36.18,111200.0,24.5655,24.5723,24.4368,24.5181,111200.0
2006-03-06 11:00:00,36.18,36.23,36.09,36.16,43200.0,24.5181,24.552,24.4571,24.5045,43200.0
2006-03-06 11:30:00,36.16,36.19,36.1,36.16,117100.0,24.5045,24.5249,24.4639,24.5045,117100.0
2006-03-06 12:00:00,36.17,36.39,36.16,36.37,80200.0,24.5113,24.6604,24.5045,24.6469,80200.0
2006-03-06 12:30:00,36.39,36.55,36.23,36.33,67700.0,24.6604,24.7688,24.552,24.6197,67700.0
2006-03-06 13:00:00,36.33,36.48,36.32,36.4,36700.0,24.6197,24.7214,24.613,24.6672,36700.0
2006-03-06 13:30:00,36.37,36.42,36.23,36.35,80400.0,24.6469,24.6807,24.552,24.6333,80400.0
2006-03-06 14:00:00,36.32,36.33,36.11,36.19,36200.0,24.613,24.6197,24.4707,24.5249,36200.0
2006-03-06 14:30:00,36.19,36.26,36.11,36.17,41800.0,24.5249,24.5723,24.4707,24.5113,41800.0
2006-03-06 15:00:00,36.17,36.25,36.14,36.25,41000.0,24.5113,24.5655,24.491,24.5655,41000.0
2006-03-06 15:30:00,36.24,36.25,36.0,36.06,76600.0,24.5588,24.5655,24.3961,24.4368,76600.0
2006-03-07 09:30:00,36.04,36.04,35.78,35.79,101300.0,24.4232,24.4232,24.247,24.2538,101300.0
2006-03-07 10:00:00,35.8,35.85,35.69,35.71,68600.0,24.2606,24.2945,24.186,24.1996,68600.0
2006-03-07 10:30:00,35.69,35.8,35.57,35.58,65400.0,24.186,24.2606,24.1047,24.1115,65400.0
2006-03-07 11:00:00,35.57,35.7,35.57,35.6,45200.0,24.1047,24.1928,24.1047,24.125,45200.0
2006-03-07 11:30:00,35.61,35.63,35.43,35.52,71200.0,24.1318,24.1454,24.0098,24.0708,71200.0
2006-03-07 12:00:00,35.52,35.58,35.37,35.38,50400.0,24.0708,24.1115,23.9692,23.976,50400.0
2006-03-07 12:30:00,35.38,35.42,35.2,35.23,67400.0,23.976,24.0031,23.854,23.8743,67400.0
2006-03-07 13:00:00,35.23,35.36,35.23,35.31,37800.0,23.8743,23.9624,23.8743,23.9285,37800.0
2006-03-07 13:30:00,35.31,35.52,35.31,35.52,112800.0,23.9285,24.0708,23.9285,24.0708,112800.0
2006-03-07 14:00:00,35.52,35.53,35.46,35.49,74800.0,24.0708,24.0776,24.0302,24.0505,74800.0
2006-03-07 14:30:00,35.47,35.5,35.39,35.49,86900.0,24.037,24.0573,23.9827,24.0505,86900.0
2006-03-07 15:00:00,35.49,35.59,35.46,35.56,263400.0,24.0505,24.1183,24.0302,24.0979,263400.0
2006-03-07 15:30:00,35.56,35.57,35.44,35.48,125800.0,24.0979,24.1047,24.0166,24.0437,125800.0
2006-03-08 09:30:00,35.48,35.5,35.37,35.48,29600.0,24.0437,24.0573,23.9692,24.0437,29600.0
2006-03-08 10:00:00,35.47,35.48,35.34,35.45,24400.0,24.037,24.0437,23.9489,24.0234,24400.0
2006-03-08 10:30:00,35.46,35.5,35.37,35.37,88400.0,24.0302,24.0573,23.9692,23.9692,88400.0
2006-03-08 11:00:00,35.36,35.5,35.33,35.36,87000.0,23.9624,24.0573,23.9421,23.9624,87000.0
2006-03-08 11:30:00,35.36,35.46,35.32,35.46,20800.0,23.9624,24.0302,23.9353,24.0302,20800.0
2006-03-08 12:00:00,35.46,35.53,35.43,35.49,32900.0,24.0302,24.0776,24.0098,24.0505,32900.0
2006-03-08 12:30:00,35.49,35.62,35.44,35.56,39600.0,24.0505,24.1386,24.0166,24.0979,39600.0
2006-03-08 13:00:00,35.56,35.61,35.51,35.52,36400.0,24.0979,24.1318,24.0641,24.0708,36400.0
2006-03-08 13:30:00,35.52,35.64,35.52,35.64,29800.0,24.0708,24.1522,24.0708,24.1522,29800.0
2006-03-08 14:00:00,35.64,35.7,35.57,35.58,33600.0,24.1522,24.1928,24.1047,24.1115,33600.0
2006-03-08 14:30:00,35.59,35.73,35.57,35.7,49900.0,24.1183,24.2131,24.1047,24.1928,49900.0
2006-03-08 15:00:00,35.71,35.8,35.7,35.75,73400.0,24.1996,24.2606,24.1928,24.2267,73400.0
2006-03-08 15:30:00,35.75,35.84,35.73,35.81,96400.0,24.2267,24.2877,24.2131,24.2674,96400.0
2006-03-09 09:30:00,35.88,35.99,35.74,35.89,18000.0,24.3148,24.3893,24.2199,24.3216,18000.0
2006-03-09 10:00:00,35.84,35.89,35.65,35.86,18400.0,24.2877,24.3216,24.1589,24.3012,18400.0
2006-03-09 10:30:00,35.85,35.99,35.82,35.96,12100.0,24.2945,24.3893,24.2741,24.369,12100.0
2006-03-09 11:00:00,35.97,36.2,35.95,36.2,44800.0,24.3758,24.5317,24.3622,24.5317,44800.0
2006-03-09 11:30:00,36.18,36.25,36.15,36.2,35400.0,24.5181,24.5655,24.4978,24.5317,35400.0
2006-03-09 12:00:00,36.19,36.2,36.03,36.08,15200.0,24.5249,24.5317,24.4164,24.4503,15200.0
2006-03-09 12:30:00,36.08,36.08,35.9,36.01,26500.0,24.4503,24.4503,24.3284,24.4029,26500.0
2006-03-09 13:00:00,36.02,36.03,35.8,35.93,55000.0,24.4097,24.4164,24.2606,24.3487,55000.0
2006-03-09 13:30:00,35.93,35.96,35.88,35.93,21900.0,24.3487,24.369,24.3148,24.3487,21900.0
2006-03-09 14:00:00,35.92,36.13,35.92,36.06,26900.0,24.3419,24.4842,24.3419,24.4368,26900.0
2006-03-09 14:30:00,36.06,36.08,35.82,35.89,29400.0,24.4368,24.4503,24.2741,24.3216,29400.0
2006-03-09 15:00:00,35.89,35.89,35.77,35.81,35100.0,24.3216,24.3216,24.2403,24.2674,35100.0
2006-03-09 15:30:00,35.81,35.93,35.79,35.82,129200.0,24.2674,24.3487,24.2538,24.2741,129200.0
2006-03-10 09:30:00,35.83,35.86,35.62,35.77,22700.0,24.2809,24.3012,24.1386,24.2403,22700.0
2006-03-10 10:00:00,35.76,36.06,35.72,36.02,31800.0,24.2335,24.4368,24.2064,24.4097,31800.0
2006-03-10 10:30:00,35.99,36.25,35.99,36.24,41800.0,24.3893,24.5655,24.3893,24.5588,41800.0
2006-03-10 11:00:00,36.27,36.31,36.09,36.13,21200.0,24.5791,24.6062,24.4571,24.4842,21200.0
2006-03-10 11:30:00,36.13,36.44,36.06,36.43,31600.0,24.4842,24.6943,24.4368,24.6875,31600.0
2006-03-10 12:00:00,36.43,36.52,36.35,36.36,22400.0,24.6875,24.7485,24.6333,24.6401,22400.0
2006-03-10 12:30:00,36.36,36.37,36.23,36.24,43200.0,24.6401,24.6469,24.552,24.5588,43200.0
2006-03-10 13:00:00,36.24,36.41,36.24,36.41,18700.0,24.5588,24.674,24.5588,24.674,18700.0
2006-03-10 13:30:00,36.39,36.4,36.28,36.3,30800.0,24.6604,24.6672,24.5859,24.5994,30800.0
2006-03-10 14:00:00,36.3,36.37,36.26,36.26,17200.0,24.5994,24.6469,24.5723,24.5723,17200.0
2006-03-10 14:30:00,36.26,36.3,36.11,36.15,18500.0,24.5723,24.5994,24.4707,24.4978,18500.0
2006-03-10 15:00:00,36.14,36.23,36.11,36.18,24600.0,24.491,24.552,24.4707,24.5181,24600.0
2006-03-10 15:30:00,36.21,36.3,36.17,36.19,32600.0,24.5384,24.5994,24.5113,24.5249,32600.0
2006-03-13 09:30:00,36.25,36.28,36.14,36.27,17200.0,24.5655,24.5859,24.491,24.5791,17200.0
2006-03-13 10:00:00,36.26,36.6,36.26,36.38,9800.0,24.5723,24.8027,24.5723,24.6536,9800.0
2006-03-13 10:30:00,36.36,36.56,36.35,36.46,17200.0,24.6401,24.7756,24.6333,24.7078,17200.0
2006-03-13 11:00:00,36.47,36.47,36.33,36.38,10700.0,24.7146,24.7146,24.6197,24.6536,10700.0
2006-03-13 11:30:00,36.39,36.4,36.29,36.29,12900.0,24.6604,24.6672,24.5926,24.5926,12900.0
2006-03-13 12:00:00,36.29,36.38,36.28,36.36,18000.0,24.5926,24.6536,24.5859,24.6401,18000.0
2006-03-13 12:30:00,36.36,36.42,36.32,36.39,28700.0,24.6401,24.6807,24.613,24.6604,28700.0
2006-03-13 13:00:00,36.39,36.52,36.35,36.47,79900.0,24.6604,24.7485,24.6333,24.7146,79900.0
2006-03-13 13:30:00,36.49,36.64,36.48,36.6,76500.0,24.7282,24.8298,24.7214,24.8027,76500.0
2006-03-13 14:00:00,36.6,36.72,36.58,36.6,39700.0,24.8027,24.884,24.7892,24.8027,39700.0
2006-03-13 14:30:00,36.61,36.76,36.57,36.69,95300.0,24.8095,24.9111,24.7824,24.8637,95300.0
2006-03-13 15:00:00,36.69,36.73,36.58,36.71,72000.0,24.8637,24.8908,24.7892,24.8773,72000.0
2006-03-13 15:30:00,36.7,36.73,36.66,36.7,80100.0,24.8705,24.8908,24.8434,24.8705,80100.0
2006-03-14 09:30:00,36.65,37.03,36.6,37.0,94500.0,24.8366,25.0941,24.8027,25.0738,94500.0
2006-03-14 10:00:00,37.0,37.02,36.9,37.0,62800.0,25.0738,25.0873,25.006,25.0738,62800.0
2006-03-14 10:30:00,37.0,37.04,36.86,36.96,88100.0,25.0738,25.1009,24.9789,25.0467,88100.0
2006-03-14 11:00:00,36.96,37.12,36.93,37.04,26400.0,25.0467,25.1551,25.0264,25.1009,26400.0
2006-03-14 11:30:00,37.03,37.37,37.03,37.29,71000.0,25.0941,25.3245,25.0941,25.2703,71000.0
2006-03-14 12:00:00,37.33,37.37,37.26,37.34,42400.0,25.2974,25.3245,25.25,25.3042,42400.0
2006-03-14 12:30:00,37.32,37.42,37.24,37.37,35400.0,25.2906,25.3584,25.2364,25.3245,35400.0
2006-03-14 13:00:00,37.37,37.67,37.32,37.66,60200.0,25.3245,25.5278,25.2906,25.521,60200.0
2006-03-14 13:30:00,37.66,37.66,37.51,37.65,40700.0,25.521,25.521,25.4194,25.5143,40700.0
2006-03-14 14:00:00,37.65,37.74,37.54,37.73,37600.0,25.5143,25.5753,25.4397,25.5685,37600.0
2006-03-14 14:30:00,37.72,37.78,37.63,37.77,38400.0,25.5617,25.6024,25.5007,25.5956,38400.0
2006-03-14 15:00:00,37.77,37.83,37.66,37.67,49300.0,25.5956,25.6363,25.521,25.5278,49300.0
2006-03-14 15:30:00,37.66,37.67,37.52,37.6,80000.0,25.521,25.5278,25.4262,25.4804,80000.0
2006-03-15 09:30:00,37.73,38.0,37.67,37.97,54100.0,25.5685,25.7515,25.5278,25.7311,54100.0
2006-03-15 10:00:00,37.96,37.96,37.79,37.88,40300.0,25.7244,25.7244,25.6091,25.6701,40300.0
2006-03-15 10:30:00,37.88,37.99,37.86,37.87,40700.0,25.6701,25.7447,25.6566,25.6634,40700.0
2006-03-15 11:00:00,37.87,37.99,37.85,37.91,36600.0,25.6634,25.7447,25.6498,25.6905,36600.0
2006-03-15 11:30:00,37.91,37.96,37.88,37.96,22500.0,25.6905,25.7244,25.6701,25.7244,22500.0
2006-03-15 12:00:00,37.95,37.99,37.9,37.93,19100.0,25.7176,25.7447,25.6837,25.704,19100.0
2006-03-15 12:30:00,37.93,37.95,37.88,37.9,17300.0,25.704,25.7176,25.6701,25.6837,17300.0
2006-03-15 13:00:00,37.89,37.91,37.84,37.91,16300.0,25.6769,25.6905,25.643,25.6905,16300.0
2006-03-15 13:30:00,37.91,37.97,37.89,37.97,19900.0,25.6905,25.7311,25.6769,25.7311,19900.0
2006-03-15 14:00:00,37.95,38.22,37.95,38.19,55200.0,25.7176,25.9005,25.7176,25.8802,55200.0
2006-03-15 14:30:00,38.19,38.25,38.15,38.16,53800.0,25.8802,25.9209,25.8531,25.8599,53800.0
2006-03-15 15:00:00,38.16,38.23,38.09,38.2,55100.0,25.8599,25.9073,25.8124,25.887,55100.0
2006-03-15 15:30:00,38.2,38.32,38.17,38.32,93900.0,25.887,25.9683,25.8667,25.9683,93900.0
2006-03-16 09:30:00,38.48,38.49,38.22,38.42,29500.0,26.0767,26.0835,25.9005,26.0361,29500.0
2006-03-16 10:00:00,38.42,38.7,38.42,38.43,48400.0,26.0361,26.2258,26.0361,26.0429,48400.0
2006-03-16 10:30:00,38.44,38.45,38.21,38.32,27600.0,26.0496,26.0564,25.8938,25.9683,27600.0
2006-03-16 11:00:00,38.32,38.37,38.26,38.37,24400.0,25.9683,26.0022,25.9277,26.0022,24400.0
2006-03-16 11:30:00,38.36,38.42,38.32,38.38,25300.0,25.9954,26.0361,25.9683,26.009,25300.0
2006-03-16 12:00:00,38.35,38.42,38.32,38.39,24700.0,25.9886,26.0361,25.9683,26.0157,24700.0
2006-03-16 12:30:00,38.39,38.47,38.36,38.4,27000.0,26.0157,26.07,25.9954,26.0225,27000.0
2006-03-16 13:00:00,38.39,38.52,38.38,38.52,30800.0,26.0157,26.1038,26.009,26.1038,30800.0
2006-03-16 13:30:00,38.52,38.53,38.39,38.39,34900.0,26.1038,26.1106,26.0157,26.0157,34900.0
2006-03-16 14:00:00,38.39,38.41,38.31,38.34,64600.0,26.0157,26.0293,25.9615,25.9819,64600.0
2006-03-16 14:30:00,38.34,38.44,38.34,38.37,40100.0,25.9819,26.0496,25.9819,26.0022,40100.0
2006-03-16 15:00:00,38.36,38.42,38.22,38.23,59200.0,25.9954,26.0361,25.9005,25.9073,59200.0
2006-03-16 15:30:00,38.23,38.29,38.04,38.05,178400.0,25.9073,25.948,25.7786,25.7853,178400.0
2006-03-17 09:30:00,38.04,38.04,37.71,37.82,210600.0,25.7786,25.7786,25.5549,25.6295,210600.0
2006-03-17 10:00:00,37.84,37.97,37.8,37.91,36200.0,25.643,25.7311,25.6159,25.6905,36200.0
2006-03-17 10:30:00,37.91,38.02,37.87,38.02,37000.0,25.6905,25.765,25.6634,25.765,37000.0
2006-03-17 11:00:00,38.03,38.13,38.02,38.11,37400.0,25.7718,25.8396,25.765,25.826,37400.0
2006-03-17 11:30:00,38.1,38.44,38.1,38.43,29600.0,25.8192,26.0496,25.8192,26.0429,29600.0
2006-03-17 12:00:00,38.43,38.54,38.39,38.4,28900.0,26.0429,26.1174,26.0157,26.0225,28900.0
2006-03-17 12:30:00,38.4,38.42,38.29,38.29,14700.0,26.0225,26.0361,25.948,25.948,14700.0
2006-03-17 13:00:00,38.28,38.35,38.21,38.23,22100.0,25.9412,25.9886,25.8938,25.9073,22100.0
2006-03-17 13:30:00,38.23,38.25,38.15,38.16,28000.0,25.9073,25.9209,25.8531,25.8599,28000.0
2006-03-17 14:00:00,38.17,38.24,38.15,38.22,21500.0,25.8667,25.9141,25.8531,25.9005,21500.0
2006-03-17 14:30:00,38.23,38.31,38.2,38.25,43700.0,25.9073,25.9615,25.887,25.9209,43700.0
2006-03-17 15:00:00,38.25,38.36,38.21,38.33,31000.0,25.9209,25.9954,25.8938,25.9751,31000.0
2006-03-17 15:30:00,38.32,38.36,38.29,38.35,58900.0,25.9683,25.9954,25.948,25.9886,58900.0
2006-03-20 09:30:00,38.45,38.64,38.34,38.43,45600.0,26.0564,26.1852,25.9819,26.0429,45600.0
2006-03-20 10:00:00,38.43,38.55,38.42,38.44,32500.0,26.0429,26.1242,26.0361,26.0496,32500.0
2006-03-20 10:30:00,38.47,38.52,38.36,38.4,33100.0,26.07,26.1038,25.9954,26.0225,33100.0
2006-03-20 11:00:00,38.4,38.49,38.29,38.3,40700.0,26.0225,26.0835,25.948,25.9548,40700.0
2006-03-20 11:30:00,38.29,38.4,38.28,38.33,45000.0,25.948,26.0225,25.9412,25.9751,45000.0
2006-03-20 12:00:00,38.33,38.33,38.25,38.25,24900.0,25.9751,25.9751,25.9209,25.9209,24900.0
2006-03-20 12:30:00,38.25,38.39,38.25,38.35,20700.0,25.9209,26.0157,25.9209,25.9886,20700.0
2006-03-20 13:00:00,38.35,38.47,38.32,38.43,26900.0,25.9886,26.07,25.9683,26.0429,26900.0
2006-03-20 13:30:00,38.43,38.44,38.3,38.34,25700.0,26.0429,26.0496,25.9548,25.9819,25700.0
2006-03-20 14:00:00,38.34,38.42,38.28,38.41,22700.0,25.9819,26.0361,25.9412,26.0293,22700.0
2006-03-20 14:30:00,38.4,38.48,38.37,38.41,27400.0,26.0225,26.0767,26.0022,26.0293,27400.0
2006-03-20 15:00:00,38.41,38.43,38.39,38.39,42500.0,26.0293,26.0429,26.0157,26.0157,42500.0
2006-03-20 15:30:00,38.38,38.45,38.33,38.37,75500.0,26.009,26.0564,25.9751,26.0022,75500.0
2006-03-21 09:30:00,38.62,38.66,38.3,38.39,37900.0,26.1716,26.1987,25.9548,26.0157,37900.0
2006-03-21 10:00:00,38.38,38.4,38.3,38.35,27100.0,26.009,26.0225,25.9548,25.9886,27100.0
2006-03-21 10:30:00,38.35,38.42,38.25,38.26,49900.0,25.9886,26.0361,25.9209,25.9277,49900.0
2006-03-21 11:00:00,38.26,38.35,38.26,38.28,31200.0,25.9277,25.9886,25.9277,25.9412,31200.0
2006-03-21 11:30:00,38.27,38.45,38.27,38.4,65900.0,25.9344,26.0564,25.9344,26.0225,65900.0
2006-03-21 12:00:00,38.4,38.42,38.31,38.35,43400.0,26.0225,26.0361,25.9615,25.9886,43400.0
2006-03-21 12:30:00,38.33,38.38,38.31,38.36,40100.0,25.9751,26.009,25.9615,25.9954,40100.0
2006-03-21 13:00:00,38.36,38.38,38.13,38.14,55900.0,25.9954,26.009,25.8396,25.8463,55900.0
2006-03-21 13:30:00,38.14,38.25,38.0,38.07,53800.0,25.8463,25.9209,25.7515,25.7989,53800.0
2006-03-21 14:00:00,38.06,38.09,37.83,37.87,34400.0,25.7921,25.8124,25.6363,25.6634,34400.0
2006-03-21 14:30:00,37.84,37.93,37.75,37.87,26100.0,25.643,25.704,25.582,25.6634,26100.0
2006-03-21 15:00:00,37.84,38.02,37.84,38.01,94700.0,25.643,25.765,25.643,25.7582,94700.0
2006-03-21 15:30:00,38.01,38.02,37.78,37.78,96400.0,25.7582,25.765,25.6024,25.6024,96400.0
2006-03-22 09:30:00,37.9,38.01,37.9,38.01,25000.0,25.6837,25.7582,25.6837,25.7582,25000.0
2006-03-22 10:00:00,38.05,38.25,38.05,38.18,19500.0,25.7853,25.9209,25.7853,25.8734,19500.0
2006-03-22 10:30:00,38.18,38.24,38.08,38.12,51000.0,25.8734,25.9141,25.8057,25.8328,51000.0
2006-03-22 11:00:00,38.11,38.24,38.11,38.18,24000.0,25.826,25.9141,25.826,25.8734,24000.0
2006-03-22 11:30:00,38.19,38.25,38.19,38.23,24600.0,25.8802,25.9209,25.8802,25.9073,24600.0
2006-03-22 12:00:00,38.23,38.41,38.23,38.32,28500.0,25.9073,26.0293,25.9073,25.9683,28500.0
2006-03-22 12:30:00,38.29,38.39,38.24,38.39,22700.0,25.948,26.0157,25.9141,26.0157,22700.0
2006-03-22 13:00:00,38.4,38.5,38.4,38.49,36200.0,26.0225,26.0903,26.0225,26.0835,36200.0
2006-03-22 13:30:00,38.5,38.66,38.5,38.65,36300.0,26.0903,26.1987,26.0903,26.1919,36300.0
2006-03-22 14:00:00,38.67,38.73,38.63,38.64,68600.0,26.2055,26.2462,26.1784,26.1852,68600.0
2006-03-22 14:30:00,38.64,38.77,38.58,38.73,56200.0,26.1852,26.2733,26.1445,26.2462,56200.0
2006-03-22 15:00:00,38.73,38.82,38.67,38.77,66000.0,26.2462,26.3071,26.2055,26.2733,66000.0
2006-03-22 15:30:00,38.78,38.95,38.78,38.86,75300.0,26.28,26.3952,26.28,26.3343,75300.0
2006-03-23 09:30:00,39.0,39.41,39.0,39.26,124100.0,26.4291,26.707,26.4291,26.6053,124100.0
2006-03-23 10:00:00,39.26,39.42,39.22,39.31,101500.0,26.6053,26.7137,26.5782,26.6392,101500.0
2006-03-23 10:30:00,39.32,39.33,39.03,39.1,84800.0,26.646,26.6528,26.4495,26.4969,84800.0
2006-03-23 11:00:00,39.08,39.15,38.97,39.13,63000.0,26.4833,26.5308,26.4088,26.5172,63000.0
2006-03-23 11:30:00,39.12,39.21,39.11,39.15,34600.0,26.5104,26.5714,26.5037,26.5308,34600.0
2006-03-23 12:00:00,39.15,39.23,39.11,39.21,47000.0,26.5308,26.585,26.5037,26.5714,47000.0
2006-03-23 12:30:00,39.21,39.28,39.18,39.24,43100.0,26.5714,26.6189,26.5511,26.5918,43100.0
2006-03-23 13:00:00,39.22,39.24,39.18,39.2,28000.0,26.5782,26.5918,26.5511,26.5647,28000.0
2006-03-23 13:30:00,39.19,39.26,39.15,39.26,44200.0,26.5579,26.6053,26.5308,26.6053,44200.0
2006-03-23 14:00:00,39.26,39.26,39.1,39.12,45300.0,26.6053,26.6053,26.4969,26.5104,45300.0
2006-03-23 14:30:00,39.12,39.12,39.0,39.04,56200.0,26.5104,26.5104,26.4291,26.4562,56200.0
2006-03-23 15:00:00,39.04,39.23,39.0,39.19,79300.0,26.4562,26.585,26.4291,26.5579,79300.0
2006-03-23 15:30:00,39.19,39.44,39.18,39.39,129300.0,26.5579,26.7273,26.5511,26.6934,129300.0
2006-03-24 09:30:00,39.46,39.5,39.06,39.17,59500.0,26.7409,26.768,26.4698,26.5443,59500.0
2006-03-24 10:00:00,39.12,39.24,39.06,39.13,23200.0,26.5104,26.5918,26.4698,26.5172,23200.0
2006-03-24 10:30:00,39.14,39.32,39.14,39.31,17400.0,26.524,26.646,26.524,26.6392,17400.0
2006-03-24 11:00:00,39.32,39.35,39.23,39.32,23100.0,26.646,26.6663,26.585,26.646,23100.0
2006-03-24 11:30:00,39.32,39.38,39.31,39.35,25800.0,26.646,26.6866,26.6392,26.6663,25800.0
2006-03-24 12:00:00,39.35,39.42,39.3,39.39,25500.0,26.6663,26.7137,26.6324,26.6934,25500.0
2006-03-24 12:30:00,39.39,39.4,39.3,39.3,16100.0,26.6934,26.7002,26.6324,26.6324,16100.0
2006-03-24 13:00:00,39.3,39.32,39.17,39.19,21300.0,26.6324,26.646,26.5443,26.5579,21300.0
2006-03-24 13:30:00,39.19,39.2,39.15,39.19,30300.0,26.5579,26.5647,26.5308,26.5579,30300.0
2006-03-24 14:00:00,39.15,39.22,39.11,39.22,29500.0,26.5308,26.5782,26.5037,26.5782,29500.0
2006-03-24 14:30:00,39.2,39.21,39.11,39.18,16400.0,26.5647,26.5714,26.5037,26.5511,16400.0
2006-03-24 15:00:00,39.18,39.34,39.17,39.34,39700.0,26.5511,26.6595,26.5443,26.6595,39700.0
2006-03-24 15:30:00,39.34,39.41,39.34,39.38,66200.0,26.6595,26.707,26.6595,26.6866,66200.0
2006-03-27 09:30:00,39.32,39.32,39.1,39.11,54700.0,26.646,26.646,26.4969,26.5037,54700.0
2006-03-27 10:00:00,39.1,39.13,38.98,39.12,39600.0,26.4969,26.5172,26.4156,26.5104,39600.0
2006-03-27 10:30:00,39.11,39.14,38.99,39.0,35600.0,26.5037,26.524,26.4224,26.4291,35600.0
2006-03-27 11:00:00,38.99,39.03,38.86,39.0,37700.0,26.4224,26.4495,26.3343,26.4291,37700.0
2006-03-27 11:30:00,38.99,39.12,38.96,39.0,27000.0,26.4224,26.5104,26.402,26.4291,27000.0
2006-03-27 12:00:00,38.98,39.11,38.97,39.08,28400.0,26.4156,26.5037,26.4088,26.4833,28400.0
2006-03-27 12:30:00,39.08,39.14,39.08,39.11,38600.0,26.4833,26.524,26.4833,26.5037,38600.0
2006-03-27 13:00:00,39.11,39.21,39.11,39.18,42000.0,26.5037,26.5714,26.5037,26.5511,42000.0
2006-03-27 13:30:00,39.18,39.2,39.14,39.18,62200.0,26.5511,26.5647,26.524,26.5511,62200.0
2006-03-27 14:00:00,39.18,39.18,39.03,39.08,38500.0,26.5511,26.5511,26.4495,26.4833,38500.0
2006-03-27 14:30:00,39.08,39.1,39.06,39.08,35300.0,26.4833,26.4969,26.4698,26.4833,35300.0
2006-03-27 15:00:00,39.07,39.08,38.94,38.94,54300.0,26.4766,26.4833,26.3885,26.3885,54300.0
2006-03-27 15:30:00,38.94,38.97,38.92,38.95,178000.0,26.3885,26.4088,26.3749,26.3952,178000.0
2006-03-28 09:30:00,39.0,39.0,38.75,38.9,22200.0,26.4291,26.4291,26.2597,26.3614,22200.0
2006-03-28 10:00:00,38.86,38.87,38.68,38.82,31800.0,26.3343,26.341,26.2123,26.3071,31800.0
2006-03-28 10:30:00,38.82,38.85,38.75,38.79,31700.0,26.3071,26.3275,26.2597,26.2868,31700.0
2006-03-28 11:00:00,38.79,38.79,38.7,38.74,33300.0,26.2868,26.2868,26.2258,26.2529,33300.0
2006-03-28 11:30:00,38.74,38.84,38.69,38.73,40900.0,26.2529,26.3207,26.219,26.2462,40900.0
2006-03-28 12:00:00,38.74,39.01,38.71,38.91,56800.0,26.2529,26.4359,26.2326,26.3681,56800.0
2006-03-28 12:30:00,38.94,39.09,38.93,39.05,111300.0,26.3885,26.4901,26.3817,26.463,111300.0
2006-03-28 13:00:00,39.05,39.1,39.05,39.08,16000.0,26.463,26.4969,26.463,26.4833,16000.0
2006-03-28 13:30:00,39.08,39.12,38.95,39.11,102400.0,26.4833,26.5104,26.3952,26.5037,102400.0
2006-03-28 14:00:00,39.1,39.16,38.95,39.01,111900.0,26.4969,26.5376,26.3952,26.4359,111900.0
2006-03-28 14:30:00,39.01,39.08,38.95,38.98,88900.0,26.4359,26.4833,26.3952,26.4156,88900.0
2006-03-28 15:00:00,38.97,39.02,38.89,38.97,166700.0,26.4088,26.4427,26.3546,26.4088,166700.0
2006-03-28 15:30:00,38.97,39.04,38.89,39.02,143000.0,26.4088,26.4562,26.3546,26.4427,143000.0
2006-03-29 09:30:00,39.05,39.24,38.89,38.91,65500.0,26.463,26.5918,26.3546,26.3681,65500.0
2006-03-29 10:00:00,38.91,39.0,38.88,38.97,120700.0,26.3681,26.4291,26.3478,26.4088,120700.0
2006-03-29 10:30:00,38.97,39.01,38.91,38.98,38000.0,26.4088,26.4359,26.3681,26.4156,38000.0
2006-03-29 11:00:00,39.0,39.2,39.0,39.2,47300.0,26.4291,26.5647,26.4291,26.5647,47300.0
2006-03-29 11:30:00,39.2,39.29,39.13,39.29,60300.0,26.5647,26.6257,26.5172,26.6257,60300.0
2006-03-29 12:00:00,39.29,39.45,39.28,39.45,44500.0,26.6257,26.7341,26.6189,26.7341,44500.0
2006-03-29 12:30:00,39.44,39.44,39.36,39.4,19100.0,26.7273,26.7273,26.6731,26.7002,19100.0
2006-03-29 13:00:00,39.39,39.41,39.35,39.4,42100.0,26.6934,26.707,26.6663,26.7002,42100.0
2006-03-29 13:30:00,39.4,39.45,39.39,39.42,21800.0,26.7002,26.7341,26.6934,26.7137,21800.0
2006-03-29 14:00:00,39.43,39.43,39.34,39.34,23600.0,26.7205,26.7205,26.6595,26.6595,23600.0
2006-03-29 14:30:00,39.33,39.33,39.18,39.29,45300.0,26.6528,26.6528,26.5511,26.6257,45300.0
2006-03-29 15:00:00,39.3,39.47,39.29,39.4,65400.0,26.6324,26.7476,26.6257,26.7002,65400.0
2006-03-29 15:30:00,39.4,39.4,39.26,39.27,73200.0,26.7002,26.7002,26.6053,26.6121,73200.0
2006-03-30 09:30:00,38.4,38.63,38.16,38.38,199100.0,26.0225,26.1784,25.8599,26.009,199100.0
2006-03-30 10:00:00,38.38,38.46,38.18,38.18,218700.0,26.009,26.0632,25.8734,25.8734,218700.0
2006-03-30 10:30:00,38.2,38.2,37.68,37.7,208800.0,25.887,25.887,25.5346,25.5482,208800.0
2006-03-30 11:00:00,37.69,37.88,37.62,37.8,144700.0,25.5414,25.6701,25.4939,25.6159,144700.0
2006-03-30 11:30:00,37.79,37.99,37.76,37.99,204800.0,25.6091,25.7447,25.5888,25.7447,204800.0
2006-03-30 12:00:00,37.99,38.25,37.94,38.25,106800.0,25.7447,25.9209,25.7108,25.9209,106800.0
2006-03-30 12:30:00,38.26,38.28,37.99,38.15,54100.0,25.9277,25.9412,25.7447,25.8531,54100.0
2006-03-30 13:00:00,38.15,38.15,37.95,38.08,47100.0,25.8531,25.8531,25.7176,25.8057,47100.0
2006-03-30 13:30:00,38.08,38.08,37.99,38.04,36300.0,25.8057,25.8057,25.7447,25.7786,36300.0
2006-03-30 14:00:00,38.05,38.15,38.05,38.09,75800.0,25.7853,25.8531,25.7853,25.8124,75800.0
2006-03-30 14:30:00,38.1,38.18,38.1,38.13,39600.0,25.8192,25.8734,25.8192,25.8396,39600.0
2006-03-30 15:00:00,38.13,38.4,38.07,38.35,117900.0,25.8396,26.0225,25.7989,25.9886,117900.0
2006-03-30 15:30:00,38.35,38.54,38.35,38.37,262600.0,25.9886,26.1174,25.9886,26.0022,262600.0
2006-03-31 09:30:00,38.4,38.5,38.21,38.5,49600.0,26.0225,26.0903,25.8938,26.0903,49600.0
2006-03-31 10:00:00,38.5,38.62,38.44,38.6,37500.0,26.0903,26.1716,26.0496,26.1581,37500.0
2006-03-31 10:30:00,38.6,38.74,38.6,38.6,46000.0,26.1581,26.2529,26.1581,26.1581,46000.0
2006-03-31 11:00:00,38.6,38.67,38.57,38.58,55200.0,26.1581,26.2055,26.1377,26.1445,55200.0
2006-03-31 11:30:00,38.58,38.81,38.58,38.81,81200.0,26.1445,26.3004,26.1445,26.3004,81200.0
2006-03-31 12:00:00,38.83,38.83,38.67,38.69,74000.0,26.3139,26.3139,26.2055,26.219,74000.0
2006-03-31 12:30:00,38.69,38.8,38.69,38.73,61600.0,26.219,26.2936,26.219,26.2462,61600.0
2006-03-31 13:00:00,38.72,38.79,38.64,38.64,22300.0,26.2394,26.2868,26.1852,26.1852,22300.0
2006-03-31 13:30:00,38.66,38.66,38.5,38.56,26900.0,26.1987,26.1987,26.0903,26.131,26900.0
2006-03-31 14:00:00,38.56,38.63,38.5,38.63,27400.0,26.131,26.1784,26.0903,26.1784,27400.0
2006-03-31 14:30:00,38.63,38.7,38.61,38.68,32500.0,26.1784,26.2258,26.1648,26.2123,32500.0
2006-03-31 15:00:00,38.68,38.75,38.62,38.75,46200.0,26.2123,26.2597,26.1716,26.2597,46200.0
2006-03-31 15:30:00,38.75,38.85,38.69,38.69,105800.0,26.2597,26.3275,26.219,26.219,105800.0
2006-04-03 09:30:00,38.64,39.0,38.58,38.98,40200.0,26.1852,26.4291,26.1445,26.4156,40200.0
2006-04-03 10:00:00,38.98,38.98,38.7,38.88,57400.0,26.4156,26.4156,26.2258,26.3478,57400.0
2006-04-03 10:30:00,38.88,39.16,38.86,38.99,27200.0,26.3478,26.5376,26.3343,26.4224,27200.0
2006-04-03 11:00:00,38.99,39.01,38.93,38.99,19500.0,26.4224,26.4359,26.3817,26.4224,19500.0
2006-04-03 11:30:00,38.99,39.0,38.96,38.98,33700.0,26.4224,26.4291,26.402,26.4156,33700.0
2006-04-03 12:00:00,38.97,39.0,38.97,38.98,18000.0,26.4088,26.4291,26.4088,26.4156,18000.0
2006-04-03 12:30:00,38.98,39.0,38.98,38.99,12600.0,26.4156,26.4291,26.4156,26.4224,12600.0
2006-04-03 13:00:00,38.99,39.0,38.9,38.98,19600.0,26.4224,26.4291,26.3614,26.4156,19600.0
2006-04-03 13:30:00,39.0,39.01,38.95,38.99,16300.0,26.4291,26.4359,26.3952,26.4224,16300.0
2006-04-03 14:00:00,38.99,38.99,38.76,38.76,20300.0,26.4224,26.4224,26.2665,26.2665,20300.0
2006-04-03 14:30:00,38.75,38.81,38.6,38.67,43900.0,26.2597,26.3004,26.1581,26.2055,43900.0
2006-04-03 15:00:00,38.68,38.72,38.67,38.71,32400.0,26.2123,26.2394,26.2055,26.2326,32400.0
2006-04-03 15:30:00,38.7,38.75,38.54,38.61,95300.0,26.2258,26.2597,26.1174,26.1648,95300.0
2006-04-04 09:30:00,38.72,38.72,38.34,38.47,28900.0,26.2394,26.2394,25.9819,26.07,28900.0
2006-04-04 10:00:00,38.49,38.73,38.49,38.68,18900.0,26.0835,26.2462,26.0835,26.2123,18900.0
2006-04-04 10:30:00,38.68,38.94,38.65,38.78,65400.0,26.2123,26.3885,26.1919,26.28,65400.0
2006-04-04 11:00:00,38.79,38.83,38.74,38.82,17900.0,26.2868,26.3139,26.2529,26.3071,17900.0
2006-04-04 11:30:00,38.82,39.15,38.82,39.12,35000.0,26.3071,26.5308,26.3071,26.5104,35000.0
2006-04-04 12:00:00,39.12,39.31,39.09,39.2,35500.0,26.5104,26.6392,26.4901,26.5647,35500.0
2006-04-04 12:30:00,39.21,39.21,39.05,39.09,20500.0,26.5714,26.5714,26.463,26.4901,20500.0
2006-04-04 13:00:00,39.09,39.16,39.02,39.07,29700.0,26.4901,26.5376,26.4427,26.4766,29700.0
2006-04-04 13:30:00,39.06,39.25,39.06,39.24,29100.0,26.4698,26.5985,26.4698,26.5918,29100.0
2006-04-04 14:00:00,39.25,39.38,39.23,39.28,100200.0,26.5985,26.6866,26.585,26.6189,100200.0
2006-04-04 14:30:00,39.28,39.29,39.09,39.09,57600.0,26.6189,26.6257,26.4901,26.4901,57600.0
2006-04-04 15:00:00,39.07,39.16,39.04,39.11,106500.0,26.4766,26.5376,26.4562,26.5037,106500.0
2006-04-04 15:30:00,39.11,39.15,39.02,39.09,339600.0,26.5037,26.5308,26.4427,26.4901,339600.0
2006-04-05 09:30:00,39.18,39.24,38.96,39.04,48100.0,26.5511,26.5918,26.402,26.4562,48100.0
2006-04-05 10:00:00,39.02,39.02,38.91,38.91,27700.0,26.4427,26.4427,26.3681,26.3681,27700.0
2006-04-05 10:30:00,38.92,38.99,38.89,38.89,32000.0,26.3749,26.4224,26.3546,26.3546,32000.0
2006-04-05 11:00:00,38.8,38.85,38.66,38.76,89900.0,26.2936,26.3275,26.1987,26.2665,89900.0
2006-04-05 11:30:00,38.75,38.8,38.64,38.78,28900.0,26.2597,26.2936,26.1852,26.28,28900.0
2006-04-05 12:00:00,38.77,38.8,38.71,38.71,35300.0,26.2733,26.2936,26.2326,26.2326,35300.0
2006-04-05 12:30:00,38.73,38.81,38.7,38.76,82100.0,26.2462,26.3004,26.2258,26.2665,82100.0
2006-04-05 13:00:00,38.76,38.86,38.74,38.75,55000.0,26.2665,26.3343,26.2529,26.2597,55000.0
2006-04-05 13:30:00,38.77,38.81,38.74,38.75,81700.0,26.2733,26.3004,26.2529,26.2597,81700.0
2006-04-05 14:00:00,38.76,38.79,38.71,38.78,45400.0,26.2665,26.2868,26.2326,26.28,45400.0
2006-04-05 14:30:00,38.78,38.81,38.73,38.81,59300.0,26.28,26.3004,26.2462,26.3004,59300.0
2006-04-05 15:00:00,38.8,38.82,38.75,38.77,56300.0,26.2936,26.3071,26.2597,26.2733,56300.0
2006-04-05 15:30:00,38.77,38.84,38.74,38.8,98600.0,26.2733,26.3207,26.2529,26.2936,98600.0
2006-04-06 09:30:00,38.84,38.9,38.59,38.78,29800.0,26.3207,26.3614,26.1513,26.28,29800.0
2006-04-06 10:00:00,38.78,38.78,38.65,38.65,21000.0,26.28,26.28,26.1919,26.1919,21000.0
2006-04-06 10:30:00,38.65,38.8,38.65,38.74,27100.0,26.1919,26.2936,26.1919,26.2529,27100.0
2006-04-06 11:00:00,38.76,38.77,38.69,38.75,14500.0,26.2665,26.2733,26.219,26.2597,14500.0
2006-04-06 11:30:00,38.74,38.77,38.69,38.69,40700.0,26.2529,26.2733,26.219,26.219,40700.0
2006-04-06 12:00:00,38.7,38.79,38.65,38.77,43000.0,26.2258,26.2868,26.1919,26.2733,43000.0
2006-04-06 12:30:00,38.77,38.85,38.75,38.8,40100.0,26.2733,26.3275,26.2597,26.2936,40100.0
2006-04-06 13:00:00,38.79,38.8,38.74,38.8,41600.0,26.2868,26.2936,26.2529,26.2936,41600.0
2006-04-06 13:30:00,38.8,38.9,38.77,38.9,47200.0,26.2936,26.3614,26.2733,26.3614,47200.0
2006-04-06 14:00:00,38.88,38.9,38.78,38.84,70500.0,26.3478,26.3614,26.28,26.3207,70500.0
2006-04-06 14:30:00,38.8,38.87,38.76,38.83,50800.0,26.2936,26.341,26.2665,26.3139,50800.0
2006-04-06 15:00:00,38.83,38.85,38.74,38.74,22100.0,26.3139,26.3275,26.2529,26.2529,22100.0
2006-04-06 15:30:00,38.75,38.8,38.71,38.76,71600.0,26.2597,26.2936,26.2326,26.2665,71600.0
2006-04-07 09:30:00,39.0,39.25,39.0,39.08,156000.0,26.4291,26.5985,26.4291,26.4833,156000.0
2006-04-07 10:00:00,39.08,39.17,38.97,39.01,113100.0,26.4833,26.5443,26.4088,26.4359,113100.0
2006-04-07 10:30:00,39.0,39.11,38.94,38.94,54400.0,26.4291,26.5037,26.3885,26.3885,54400.0
2006-04-07 11:00:00,38.95,38.99,38.88,38.9,43300.0,26.3952,26.4224,26.3478,26.3614,43300.0
2006-04-07 11:30:00,38.9,38.91,38.74,38.74,33900.0,26.3614,26.3681,26.2529,26.2529,33900.0
2006-04-07 12:00:00,38.73,38.95,38.71,38.92,34600.0,26.2462,26.3952,26.2326,26.3749,34600.0
2006-04-07 12:30:00,38.93,38.99,38.88,38.9,27100.0,26.3817,26.4224,26.3478,26.3614,27100.0
2006-04-07 13:00:00,38.9,39.03,38.85,38.96,42200.0,26.3614,26.4495,26.3275,26.402,42200.0
2006-04-07 13:30:00,38.96,38.96,38.84,38.89,34300.0,26.402,26.402,26.3207,26.3546,34300.0
2006-04-07 14:00:00,38.89,39.08,38.89,39.03,38900.0,26.3546,26.4833,26.3546,26.4495,38900.0
2006-04-07 14:30:00,39.04,39.1,39.03,39.07,35200.0,26.4562,26.4969,26.4495,26.4766,35200.0
2006-04-07 15:00:00,39.06,39.14,39.01,39.03,31800.0,26.4698,26.524,26.4359,26.4495,31800.0
2006-04-07 15:30:00,39.02,39.05,38.9,38.91,75900.0,26.4427,26.463,26.3614,26.3681,75900.0
2006-04-10 09:30:00,38.98,39.0,38.79,38.87,39700.0,26.4156,26.4291,26.2868,26.341,39700.0
2006-04-10 10:00:00,38.9,38.96,38.69,38.7,40300.0,26.3614,26.402,26.219,26.2258,40300.0
2006-04-10 10:30:00,38.69,38.69,38.46,38.5,33900.0,26.219,26.219,26.0632,26.0903,33900.0
2006-04-10 11:00:00,38.47,38.58,38.41,38.58,34600.0,26.07,26.1445,26.0293,26.1445,34600.0
2006-04-10 11:30:00,38.59,38.63,38.49,38.58,37200.0,26.1513,26.1784,26.0835,26.1445,37200.0
2006-04-10 12:00:00,38.59,38.72,38.57,38.71,43600.0,26.1513,26.2394,26.1377,26.2326,43600.0
2006-04-10 12:30:00,38.7,38.71,38.6,38.62,10600.0,26.2258,26.2326,26.1581,26.1716,10600.0
2006-04-10 13:00:00,38.63,38.66,38.55,38.55,21600.0,26.1784,26.1987,26.1242,26.1242,21600.0
2006-04-10 13:30:00,38.55,38.57,38.43,38.43,34200.0,26.1242,26.1377,26.0429,26.0429,34200.0
2006-04-10 14:00:00,38.42,38.42,38.35,38.38,52200.0,26.0361,26.0361,25.9886,26.009,52200.0
2006-04-10 14:30:00,38.38,38.39,38.31,38.37,52500.0,26.009,26.0157,25.9615,26.0022,52500.0
2006-04-10 15:00:00,38.37,38.39,38.28,38.28,103600.0,26.0022,26.0157,25.9412,25.9412,103600.0
2006-04-10 15:30:00,38.27,38.3,38.19,38.29,131000.0,25.9344,25.9548,25.8802,25.948,131000.0
2006-04-11 09:30:00,38.25,38.25,37.98,38.1,101700.0,25.9209,25.9209,25.7379,25.8192,101700.0
2006-04-11 10:00:00,38.07,38.13,37.95,37.96,96700.0,25.7989,25.8396,25.7176,25.7244,96700.0
2006-04-11 10:30:00,37.94,37.98,37.83,37.87,40100.0,25.7108,25.7379,25.6363,25.6634,40100.0
2006-04-11 11:00:00,37.88,37.9,37.8,37.82,43900.0,25.6701,25.6837,25.6159,25.6295,43900.0
2006-04-11 11:30:00,37.83,37.87,37.71,37.74,55200.0,25.6363,25.6634,25.5549,25.5753,55200.0
2006-04-11 12:00:00,37.74,37.83,37.7,37.71,47600.0,25.5753,25.6363,25.5482,25.5549,47600.0
2006-04-11 12:30:00,37.73,37.79,37.7,37.72,37900.0,25.5685,25.6091,25.5482,25.5617,37900.0
2006-04-11 13:00:00,37.71,37.83,37.71,37.77,64300.0,25.5549,25.6363,25.5549,25.5956,64300.0
2006-04-11 13:30:00,37.77,37.81,37.63,37.81,47900.0,25.5956,25.6227,25.5007,25.6227,47900.0
2006-04-11 14:00:00,37.81,37.89,37.78,37.89,29500.0,25.6227,25.6769,25.6024,25.6769,29500.0
2006-04-11 14:30:00,37.88,37.92,37.8,37.87,25300.0,25.6701,25.6972,25.6159,25.6634,25300.0
2006-04-11 15:00:00,37.86,37.92,37.85,37.9,92600.0,25.6566,25.6972,25.6498,25.6837,92600.0
2006-04-11 15:30:00,37.9,38.15,37.85,38.09,147000.0,25.6837,25.8531,25.6498,25.8124,147000.0
2006-04-12 09:30:00,38.1,38.39,38.05,38.11,25500.0,25.8192,26.0157,25.7853,25.826,25500.0
2006-04-12 10:00:00,38.12,38.12,37.98,38.05,49000.0,25.8328,25.8328,25.7379,25.7853,49000.0
2006-04-12 10:30:00,38.01,38.12,37.89,38.12,25300.0,25.7582,25.8328,25.6769,25.8328,25300.0
2006-04-12 11:00:00,38.11,38.21,38.11,38.19,34500.0,25.826,25.8938,25.826,25.8802,34500.0
2006-04-12 11:30:00,38.2,38.21,37.97,38.0,22300.0,25.887,25.8938,25.7311,25.7515,22300.0
2006-04-12 12:00:00,38.0,38.0,37.88,37.98,13200.0,25.7515,25.7515,25.6701,25.7379,13200.0
2006-04-12 12:30:00,37.98,38.08,37.98,38.08,16600.0,25.7379,25.8057,25.7379,25.8057,16600.0
2006-04-12 13:00:00,38.08,38.09,37.91,37.92,16900.0,25.8057,25.8124,25.6905,25.6972,16900.0
2006-04-12 13:30:00,37.91,37.94,37.86,37.91,24700.0,25.6905,25.7108,25.6566,25.6905,24700.0
2006-04-12 14:00:00,37.91,37.97,37.89,37.89,29200.0,25.6905,25.7311,25.6769,25.6769,29200.0
2006-04-12 14:30:00,37.89,38.0,37.84,37.98,54000.0,25.6769,25.7515,25.643,25.7379,54000.0
2006-04-12 15:00:00,37.98,38.13,37.97,38.11,20300.0,25.7379,25.8396,25.7311,25.826,20300.0
2006-04-12 15:30:00,38.1,38.14,38.06,38.06,36900.0,25.8192,25.8463,25.7921,25.7921,36900.0
2006-04-13 09:30:00,38.25,38.29,38.11,38.18,22400.0,25.9209,25.948,25.826,25.8734,22400.0
2006-04-13 10:00:00,38.19,38.4,38.13,38.18,32000.0,25.8802,26.0225,25.8396,25.8734,32000.0
2006-04-13 10:30:00,38.18,38.36,38.12,38.33,18600.0,25.8734,25.9954,25.8328,25.9751,18600.0
2006-04-13 11:00:00,38.32,38.37,38.2,38.27,54900.0,25.9683,26.0022,25.887,25.9344,54900.0
2006-04-13 11:30:00,38.26,38.57,38.21,38.54,37900.0,25.9277,26.1377,25.8938,26.1174,37900.0
2006-04-13 12:00:00,38.57,38.65,38.37,38.47,74000.0,26.1377,26.1919,26.0022,26.07,74000.0
2006-04-13 12:30:00,38.45,38.48,38.36,38.36,49000.0,26.0564,26.0767,25.9954,25.9954,49000.0
2006-04-13 13:00:00,38.36,38.42,38.33,38.38,43200.0,25.9954,26.0361,25.9751,26.009,43200.0
2006-04-13 13:30:00,38.38,38.74,38.38,38.68,88700.0,26.009,26.2529,26.009,26.2123,88700.0
2006-04-13 14:00:00,38.66,38.68,38.51,38.61,41100.0,26.1987,26.2123,26.0971,26.1648,41100.0
2006-04-13 14:30:00,38.6,38.7,38.55,38.56,47000.0,26.1581,26.2258,26.1242,26.131,47000.0
2006-04-13 15:00:00,38.55,38.68,38.54,38.67,108900.0,26.1242,26.2123,26.1174,26.2055,108900.0
2006-04-13 15:30:00,38.68,38.7,38.57,38.63,70900.0,26.2123,26.2258,26.1377,26.1784,70900.0
2006-04-17 09:30:00,38.53,38.67,38.4,38.45,16300.0,26.1106,26.2055,26.0225,26.0564,16300.0
2006-04-17 10:00:00,38.46,38.6,38.41,38.57,13800.0,26.0632,26.1581,26.0293,26.1377,13800.0
2006-04-17 10:30:00,38.56,38.62,38.49,38.5,12200.0,26.131,26.1716,26.0835,26.0903,12200.0
2006-04-17 11:00:00,38.5,38.56,38.45,38.5,15000.0,26.0903,26.131,26.0564,26.0903,15000.0
2006-04-17 11:30:00,38.49,38.55,38.44,38.52,12500.0,26.0835,26.1242,26.0496,26.1038,12500.0
2006-04-17 12:00:00,38.53,38.57,38.51,38.51,16000.0,26.1106,26.1377,26.0971,26.0971,16000.0
2006-04-17 12:30:00,38.51,38.53,38.45,38.49,17000.0,26.0971,26.1106,26.0564,26.0835,17000.0
2006-04-17 13:00:00,38.47,38.52,38.43,38.43,19400.0,26.07,26.1038,26.0429,26.0429,19400.0
2006-04-17 13:30:00,38.44,38.48,38.3,38.44,26500.0,26.0496,26.0767,25.9548,26.0496,26500.0
2006-04-17 14:00:00,38.44,38.44,38.17,38.22,40400.0,26.0496,26.0496,25.8667,25.9005,40400.0
2006-04-17 14:30:00,38.22,38.29,38.07,38.09,34700.0,25.9005,25.948,25.7989,25.8124,34700.0
2006-04-17 15:00:00,38.1,38.15,38.09,38.15,98800.0,25.8192,25.8531,25.8124,25.8531,98800.0
2006-04-17 15:30:00,38.15,38.15,38.11,38.12,71200.0,25.8531,25.8531,25.826,25.8328,71200.0
2006-04-18 09:30:00,39.45,40.3,39.0,40.2,296900.0,26.7341,27.3101,26.4291,27.2423,296900.0
2006-04-18 10:00:00,40.21,40.28,39.98,40.01,175700.0,27.2491,27.2965,27.0932,27.1136,175700.0
2006-04-18 10:30:00,40.01,40.44,40.01,40.35,156100.0,27.1136,27.405,27.1136,27.344,156100.0
2006-04-18 11:00:00,40.35,40.35,40.17,40.32,186900.0,27.344,27.344,27.222,27.3237,186900.0
2006-04-18 11:30:00,40.33,40.4,40.22,40.35,191900.0,27.3304,27.3779,27.2559,27.344,191900.0
2006-04-18 12:00:00,40.35,40.46,40.12,40.24,91700.0,27.344,27.4185,27.1881,27.2694,91700.0
2006-04-18 12:30:00,40.25,40.3,40.07,40.28,130700.0,27.2762,27.3101,27.1542,27.2965,130700.0
2006-04-18 13:00:00,40.29,41.02,40.29,40.97,377200.0,27.3033,27.798,27.3033,27.7641,377200.0
2006-04-18 13:30:00,40.95,40.98,40.62,40.78,224400.0,27.7506,27.7709,27.527,27.6354,224400.0
2006-04-18 14:00:00,40.78,41.12,39.6,40.93,178500.0,27.6354,27.8658,26.8357,27.737,178500.0
2006-04-18 14:30:00,40.93,41.02,40.88,40.88,87600.0,27.737,27.798,27.7031,27.7031,87600.0
2006-04-18 15:00:00,40.88,40.91,40.77,40.8,179300.0,27.7031,27.7235,27.6286,27.6489,179300.0
2006-04-18 15:30:00,40.8,40.8,40.38,40.44,268700.0,27.6489,27.6489,27.3643,27.405,268700.0
2006-04-19 09:30:00,40.43,41.22,40.43,40.95,121900.0,27.3982,27.9336,27.3982,27.7506,121900.0
2006-04-19 10:00:00,40.93,41.13,40.83,40.9,70300.0,27.737,27.8726,27.6693,27.7167,70300.0
2006-04-19 10:30:00,40.9,40.99,40.76,40.86,37600.0,27.7167,27.7777,27.6218,27.6896,37600.0
2006-04-19 11:00:00,40.87,41.09,40.85,40.91,71100.0,27.6964,27.8455,27.6828,27.7235,71100.0
2006-04-19 11:30:00,40.92,41.12,40.92,41.08,75400.0,27.7303,27.8658,27.7303,27.8387,75400.0
2006-04-19 12:00:00,41.08,41.26,41.08,41.12,78600.0,27.8387,27.9607,27.8387,27.8658,78600.0
2006-04-19 12:30:00,41.12,41.19,41.0,41.14,94300.0,27.8658,27.9132,27.7845,27.8793,94300.0
2006-04-19 13:00:00,41.16,41.25,41.08,41.11,69500.0,27.8929,27.9539,27.8387,27.859,69500.0
2006-04-19 13:30:00,41.11,41.29,41.03,41.29,130900.0,27.859,27.981,27.8048,27.981,130900.0
2006-04-19 14:00:00,41.29,41.57,41.13,41.54,149100.0,27.981,28.1707,27.8726,28.1504,149100.0
2006-04-19 14:30:00,41.54,41.65,41.4,41.61,187300.0,28.1504,28.225,28.0555,28.1978,187300.0
2006-04-19 15:00:00,41.54,41.8,41.5,41.8,130700.0,28.1504,28.3266,28.1233,28.3266,130700.0
2006-04-19 15:30:00,41.82,41.94,41.68,41.84,136700.0,28.3402,28.4215,28.2453,28.3537,136700.0
2006-04-20 09:30:00,41.9,41.91,41.37,41.39,141600.0,28.3944,28.4011,28.0352,28.0488,141600.0
2006-04-20 10:00:00,41.44,41.48,41.25,41.43,114600.0,28.0826,28.1097,27.9539,28.0759,114600.0
2006-04-20 10:30:00,41.42,41.45,41.1,41.25,139600.0,28.0691,28.0894,27.8522,27.9539,139600.0
2006-04-20 11:00:00,41.26,41.36,40.89,40.9,158700.0,27.9607,28.0284,27.7099,27.7167,158700.0
2006-04-20 11:30:00,40.92,41.07,40.85,40.95,74400.0,27.7303,27.8319,27.6828,27.7506,74400.0
2006-04-20 12:00:00,40.9,41.04,40.85,40.99,99000.0,27.7167,27.8116,27.6828,27.7777,99000.0
2006-04-20 12:30:00,40.99,41.25,40.87,41.19,124700.0,27.7777,27.9539,27.6964,27.9132,124700.0
2006-04-20 13:00:00,41.19,41.25,40.85,40.92,76800.0,27.9132,27.9539,27.6828,27.7303,76800.0
2006-04-20 13:30:00,40.88,41.01,40.73,40.88,108200.0,27.7031,27.7912,27.6015,27.7031,108200.0
2006-04-20 14:00:00,40.87,40.94,40.41,40.5,95000.0,27.6964,27.7438,27.3846,27.4456,95000.0
2006-04-20 14:30:00,40.5,41.11,40.48,41.11,138100.0,27.4456,27.859,27.4321,27.859,138100.0
2006-04-20 15:00:00,41.09,41.09,40.83,40.99,113000.0,27.8455,27.8455,27.6693,27.7777,113000.0
2006-04-20 15:30:00,40.97,41.15,40.89,41.1,176400.0,27.7641,27.8861,27.7099,27.8522,176400.0
2006-04-21 09:30:00,42.98,43.2,42.53,42.78,470800.0,29.1263,29.2753,28.8213,28.9907,470800.0
2006-04-21 10:00:00,42.78,42.89,42.57,42.68,328700.0,28.9907,29.0653,28.8484,28.923,328700.0
2006-04-21 10:30:00,42.68,42.73,42.02,42.31,206800.0,28.923,28.9568,28.4757,28.6722,206800.0
2006-04-21 11:00:00,42.31,42.46,42.29,42.34,215300.0,28.6722,28.7739,28.6587,28.6925,215300.0
2006-04-21 11:30:00,42.33,42.4,42.24,42.39,87500.0,28.6858,28.7332,28.6248,28.7264,87500.0
2006-04-21 12:00:00,42.39,42.4,42.23,42.3,96400.0,28.7264,28.7332,28.618,28.6654,96400.0
2006-04-21 12:30:00,42.32,42.4,42.27,42.37,144700.0,28.679,28.7332,28.6451,28.7129,144700.0
2006-04-21 13:00:00,42.37,42.42,42.28,42.31,169300.0,28.7129,28.7468,28.6519,28.6722,169300.0
2006-04-21 13:30:00,42.31,42.38,42.16,42.25,125900.0,28.6722,28.7197,28.5706,28.6316,125900.0
2006-04-21 14:00:00,42.25,42.3,42.02,42.03,161700.0,28.6316,28.6654,28.4757,28.4825,161700.0
2006-04-21 14:30:00,42.03,42.11,41.92,42.03,126400.0,28.4825,28.5367,28.4079,28.4825,126400.0
2006-04-21 15:00:00,42.05,42.14,41.88,41.89,144900.0,28.496,28.557,28.3808,28.3876,144900.0
2006-04-21 15:30:00,41.89,42.25,41.85,42.25,168400.0,28.3876,28.6316,28.3605,28.6316,168400.0
2006-04-24 09:30:00,42.02,42.25,41.86,41.99,108600.0,28.4757,28.6316,28.3673,28.4554,108600.0
2006-04-24 10:00:00,41.99,42.25,41.99,42.12,80500.0,28.4554,28.6316,28.4554,28.5435,80500.0
2006-04-24 10:30:00,42.12,42.22,41.66,41.75,92000.0,28.5435,28.6112,28.2317,28.2927,92000.0
2006-04-24 11:00:00,41.75,41.79,41.67,41.75,44800.0,28.2927,28.3198,28.2385,28.2927,44800.0
2006-04-24 11:30:00,41.77,42.0,41.75,41.98,33700.0,28.3063,28.4621,28.2927,28.4486,33700.0
2006-04-24 12:00:00,41.99,42.04,41.94,42.03,38100.0,28.4554,28.4892,28.4215,28.4825,38100.0
2006-04-24 12:30:00,42.04,42.07,42.0,42.02,91800.0,28.4892,28.5096,28.4621,28.4757,91800.0
2006-04-24 13:00:00,42.02,42.02,41.94,41.99,100500.0,28.4757,28.4757,28.4215,28.4554,100500.0
2006-04-24 13:30:00,41.99,42.19,41.97,42.19,135900.0,28.4554,28.5909,28.4418,28.5909,135900.0
2006-04-24 14:00:00,42.19,42.28,42.08,42.23,155200.0,28.5909,28.6519,28.5164,28.618,155200.0
2006-04-24 14:30:00,42.24,42.43,42.24,42.33,85600.0,28.6248,28.7535,28.6248,28.6858,85600.0
2006-04-24 15:00:00,42.33,42.48,42.33,42.47,82600.0,28.6858,28.7874,28.6858,28.7806,82600.0
2006-04-24 15:30:00,42.47,42.59,42.43,42.54,127400.0,28.7806,28.862,28.7535,28.8281,127400.0
2006-04-25 09:30:00,42.15,42.3,41.9,42.14,178900.0,28.5638,28.6654,28.3944,28.557,178900.0
2006-04-25 10:00:00,42.1,42.11,41.88,42.03,68900.0,28.5299,28.5367,28.3808,28.4825,68900.0
2006-04-25 10:30:00,42.05,42.23,42.05,42.15,57500.0,28.496,28.618,28.496,28.5638,57500.0
2006-04-25 11:00:00,42.17,42.2,42.15,42.19,41100.0,28.5773,28.5977,28.5638,28.5909,41100.0
2006-04-25 11:30:00,42.19,42.2,41.83,41.96,37600.0,28.5909,28.5977,28.3469,28.435,37600.0
2006-04-25 12:00:00,41.96,42.17,41.91,42.17,53600.0,28.435,28.5773,28.4011,28.5773,53600.0
2006-04-25 12:30:00,42.17,42.2,41.95,41.95,51600.0,28.5773,28.5977,28.4283,28.4283,51600.0
2006-04-25 13:00:00,41.97,42.1,41.93,42.03,43200.0,28.4418,28.5299,28.4147,28.4825,43200.0
2006-04-25 13:30:00,42.03,42.06,41.77,41.79,97300.0,28.4825,28.5028,28.3063,28.3198,97300.0
2006-04-25 14:00:00,41.79,41.82,41.66,41.74,92000.0,28.3198,28.3402,28.2317,28.2859,92000.0
2006-04-25 14:30:00,41.74,41.74,41.57,41.63,57500.0,28.2859,28.2859,28.1707,28.2114,57500.0
2006-04-25 15:00:00,41.62,41.7,41.52,41.58,82000.0,28.2046,28.2588,28.1369,28.1775,82000.0
2006-04-25 15:30:00,41.56,41.75,41.56,41.75,112100.0,28.164,28.2927,28.164,28.2927,112100.0
2006-04-26 09:30:00,41.79,42.27,41.79,42.27,233200.0,28.3198,28.6451,28.3198,28.6451,233200.0
2006-04-26 10:00:00,42.27,42.87,42.11,42.87,42600.0,28.6451,29.0517,28.5367,29.0517,42600.0
2006-04-26 10:30:00,42.87,42.88,42.63,42.67,58400.0,29.0517,29.0585,28.8891,28.9162,58400.0
2006-04-26 11:00:00,42.67,42.74,42.43,42.45,69100.0,28.9162,28.9636,28.7535,28.7671,69100.0
2006-04-26 11:30:00,42.48,42.5,42.41,42.45,74500.0,28.7874,28.801,28.74,28.7671,74500.0
2006-04-26 12:00:00,42.44,42.45,42.34,42.39,97800.0,28.7603,28.7671,28.6925,28.7264,97800.0
2006-04-26 12:30:00,42.38,42.4,42.36,42.38,20700.0,28.7197,28.7332,28.7061,28.7197,20700.0
2006-04-26 13:00:00,42.39,42.46,42.36,42.37,87100.0,28.7264,28.7739,28.7061,28.7129,87100.0
2006-04-26 13:30:00,42.36,42.42,42.24,42.28,77100.0,28.7061,28.7468,28.6248,28.6519,77100.0
2006-04-26 14:00:00,42.27,42.36,42.25,42.29,61600.0,28.6451,28.7061,28.6316,28.6587,61600.0
2006-04-26 14:30:00,42.29,42.62,42.29,42.62,137400.0,28.6587,28.8823,28.6587,28.8823,137400.0
2006-04-26 15:00:00,42.62,42.62,42.37,42.42,60200.0,28.8823,28.8823,28.7129,28.7468,60200.0
2006-04-26 15:30:00,42.44,42.47,42.29,42.38,56000.0,28.7603,28.7806,28.6587,28.7197,56000.0
2006-04-27 09:30:00,42.16,42.2,41.61,41.67,74900.0,28.5706,28.5977,28.1978,28.2385,74900.0
2006-04-27 10:00:00,41.64,42.38,41.64,42.19,45900.0,28.2182,28.7197,28.2182,28.5909,45900.0
2006-04-27 10:30:00,42.18,42.4,42.1,42.4,43000.0,28.5841,28.7332,28.5299,28.7332,43000.0
2006-04-27 11:00:00,42.37,42.73,42.3,42.67,52800.0,28.7129,28.9568,28.6654,28.9162,52800.0
2006-04-27 11:30:00,42.67,42.67,42.39,42.43,57700.0,28.9162,28.9162,28.7264,28.7535,57700.0
2006-04-27 12:00:00,42.44,42.61,42.4,42.51,104900.0,28.7603,28.8755,28.7332,28.8077,104900.0
2006-04-27 12:30:00,42.52,42.55,42.4,42.44,80900.0,28.8145,28.8349,28.7332,28.7603,80900.0
2006-04-27 13:00:00,42.44,42.45,42.24,42.35,84200.0,28.7603,28.7671,28.6248,28.6993,84200.0
2006-04-27 13:30:00,42.35,42.38,42.2,42.2,88900.0,28.6993,28.7197,28.5977,28.5977,88900.0
2006-04-27 14:00:00,42.23,42.28,42.12,42.17,79800.0,28.618,28.6519,28.5435,28.5773,79800.0
2006-04-27 14:30:00,42.15,42.26,42.08,42.22,71100.0,28.5638,28.6383,28.5164,28.6112,71100.0
2006-04-27 15:00:00,42.22,42.28,42.16,42.2,41200.0,28.6112,28.6519,28.5706,28.5977,41200.0
2006-04-27 15:30:00,42.19,42.24,42.17,42.22,65400.0,28.5909,28.6248,28.5773,28.6112,65400.0
2006-04-28 09:30:00,42.15,42.34,41.77,42.0,38300.0,28.5638,28.6925,28.3063,28.4621,38300.0
2006-04-28 10:00:00,42.0,42.26,41.99,42.18,27000.0,28.4621,28.6383,28.4554,28.5841,27000.0
2006-04-28 10:30:00,42.18,42.22,42.04,42.14,21700.0,28.5841,28.6112,28.4892,28.557,21700.0
2006-04-28 11:00:00,42.12,42.26,42.03,42.03,28100.0,28.5435,28.6383,28.4825,28.4825,28100.0
2006-04-28 11:30:00,42.03,42.11,41.94,42.09,12900.0,28.4825,28.5367,28.4215,28.5231,12900.0
2006-04-28 12:00:00,42.13,42.18,42.04,42.05,11500.0,28.5502,28.5841,28.4892,28.496,11500.0
2006-04-28 12:30:00,42.05,42.08,41.81,41.91,20300.0,28.496,28.5164,28.3334,28.4011,20300.0
2006-04-28 13:00:00,41.91,42.2,41.9,42.17,25400.0,28.4011,28.5977,28.3944,28.5773,25400.0
2006-04-28 13:30:00,42.17,42.2,42.08,42.09,19300.0,28.5773,28.5977,28.5164,28.5231,19300.0
2006-04-28 14:00:00,42.09,42.11,41.97,41.97,11600.0,28.5231,28.5367,28.4418,28.4418,11600.0
2006-04-28 14:30:00,41.98,42.05,41.93,41.93,28000.0,28.4486,28.496,28.4147,28.4147,28000.0
2006-04-28 15:00:00,41.92,42.14,41.91,42.06,30400.0,28.4079,28.557,28.4011,28.5028,30400.0
2006-04-28 15:30:00,42.06,42.3,42.02,42.14,141000.0,28.5028,28.6654,28.4757,28.557,141000.0
2006-05-01 09:30:00,42.35,42.75,42.29,42.59,95100.0,28.6993,28.9704,28.6587,28.862,95100.0
2006-05-01 10:00:00,42.59,42.72,42.5,42.64,78100.0,28.862,28.9501,28.801,28.8958,78100.0
2006-05-01 10:30:00,42.65,42.73,42.54,42.61,86300.0,28.9026,28.9568,28.8281,28.8755,86300.0
2006-05-01 11:00:00,42.62,42.69,42.35,42.41,96900.0,28.8823,28.9297,28.6993,28.74,96900.0
2006-05-01 11:30:00,42.39,42.5,42.3,42.41,107500.0,28.7264,28.801,28.6654,28.74,107500.0
2006-05-01 12:00:00,42.41,42.43,42.18,42.2,48100.0,28.74,28.7535,28.5841,28.5977,48100.0
2006-05-01 12:30:00,42.22,42.25,42.17,42.24,11300.0,28.6112,28.6316,28.5773,28.6248,11300.0
2006-05-01 13:00:00,42.26,42.26,42.15,42.17,14400.0,28.6383,28.6383,28.5638,28.5773,14400.0
2006-05-01 13:30:00,42.18,42.23,42.15,42.17,26900.0,28.5841,28.618,28.5638,28.5773,26900.0
2006-05-01 14:00:00,42.17,42.26,42.17,42.26,79200.0,28.5773,28.6383,28.5773,28.6383,79200.0
2006-05-01 14:30:00,42.25,42.26,42.16,42.21,44200.0,28.6316,28.6383,28.5706,28.6044,44200.0
2006-05-01 15:00:00,42.2,42.21,41.8,41.84,83500.0,28.5977,28.6044,28.3266,28.3537,83500.0
2006-05-01 15:30:00,41.8,41.83,41.55,41.72,87100.0,28.3266,28.3469,28.1572,28.2724,87100.0
2006-05-02 09:30:00,41.78,41.91,41.7,41.88,41900.0,28.313,28.4011,28.2588,28.3808,41900.0
2006-05-02 10:00:00,41.87,41.87,41.42,41.52,80200.0,28.374,28.374,28.0691,28.1369,80200.0
2006-05-02 10:30:00,41.54,41.61,41.34,41.44,72700.0,28.1504,28.1978,28.0149,28.0826,72700.0
2006-05-02 11:00:00,41.45,41.73,41.43,41.56,47600.0,28.0894,28.2792,28.0759,28.164,47600.0
2006-05-02 11:30:00,41.55,41.56,41.32,41.33,59800.0,28.1572,28.164,28.0013,28.0081,59800.0
2006-05-02 12:00:00,41.32,41.47,41.29,41.39,38900.0,28.0013,28.103,27.981,28.0488,38900.0
2006-05-02 12:30:00,41.39,41.45,41.34,41.37,67000.0,28.0488,28.0894,28.0149,28.0352,67000.0
2006-05-02 13:00:00,41.34,41.41,41.32,41.34,35300.0,28.0149,28.0623,28.0013,28.0149,35300.0
2006-05-02 13:30:00,41.35,41.41,41.28,41.35,49800.0,28.0217,28.0623,27.9742,28.0217,49800.0
2006-05-02 14:00:00,41.35,41.48,41.34,41.48,29300.0,28.0217,28.1097,28.0149,28.1097,29300.0
2006-05-02 14:30:00,41.48,41.5,41.41,41.46,29500.0,28.1097,28.1233,28.0623,28.0962,29500.0
2006-05-02 15:00:00,41.47,41.56,41.38,41.38,36400.0,28.103,28.164,28.042,28.042,36400.0
2006-05-02 15:30:00,41.38,41.61,41.34,41.59,71200.0,28.042,28.1978,28.0149,28.1843,71200.0
2006-05-03 09:30:00,41.6,41.95,41.6,41.73,21900.0,28.1911,28.4283,28.1911,28.2792,21900.0
2006-05-03 10:00:00,41.72,41.88,41.56,41.82,40000.0,28.2724,28.3808,28.164,28.3402,40000.0
2006-05-03 10:30:00,41.82,41.9,41.81,41.83,29400.0,28.3402,28.3944,28.3334,28.3469,29400.0
2006-05-03 11:00:00,41.83,41.88,41.69,41.76,19900.0,28.3469,28.3808,28.2521,28.2995,19900.0
2006-05-03 11:30:00,41.76,41.83,41.75,41.81,24300.0,28.2995,28.3469,28.2927,28.3334,24300.0
2006-05-03 12:00:00,41.79,41.79,41.66,41.66,16800.0,28.3198,28.3198,28.2317,28.2317,16800.0
2006-05-03 12:30:00,41.66,41.67,41.5,41.56,40900.0,28.2317,28.2385,28.1233,28.164,40900.0
2006-05-03 13:00:00,41.57,41.79,41.57,41.79,22900.0,28.1707,28.3198,28.1707,28.3198,22900.0
2006-05-03 13:30:00,41.79,41.8,41.67,41.71,28400.0,28.3198,28.3266,28.2385,28.2656,28400.0
2006-05-03 14:00:00,41.71,41.78,41.65,41.74,56200.0,28.2656,28.313,28.225,28.2859,56200.0
2006-05-03 14:30:00,41.73,41.8,41.7,41.75,31700.0,28.2792,28.3266,28.2588,28.2927,31700.0
2006-05-03 15:00:00,41.75,41.75,41.61,41.62,17600.0,28.2927,28.2927,28.1978,28.2046,17600.0
2006-05-03 15:30:00,41.62,41.67,41.55,41.61,74500.0,28.2046,28.2385,28.1572,28.1978,74500.0
2006-05-04 09:30:00,41.81,41.99,41.79,41.9,31000.0,28.3334,28.4554,28.3198,28.3944,31000.0
2006-05-04 10:00:00,41.89,42.09,41.86,42.07,25200.0,28.3876,28.5231,28.3673,28.5096,25200.0
2006-05-04 10:30:00,42.07,42.15,42.07,42.13,36700.0,28.5096,28.5638,28.5096,28.5502,36700.0
2006-05-04 11:00:00,42.11,42.18,42.11,42.14,38000.0,28.5367,28.5841,28.5367,28.557,38000.0
2006-05-04 11:30:00,42.14,42.19,42.14,42.17,25600.0,28.557,28.5909,28.557,28.5773,25600.0
2006-05-04 12:00:00,42.16,42.18,42.13,42.14,34800.0,28.5706,28.5841,28.5502,28.557,34800.0
2006-05-04 12:30:00,42.13,42.2,42.09,42.18,29900.0,28.5502,28.5977,28.5231,28.5841,29900.0
2006-05-04 13:00:00,42.19,42.23,42.18,42.18,39100.0,28.5909,28.618,28.5841,28.5841,39100.0
2006-05-04 13:30:00,42.19,42.25,42.17,42.21,44200.0,28.5909,28.6316,28.5773,28.6044,44200.0
2006-05-04 14:00:00,42.2,42.25,42.19,42.25,29000.0,28.5977,28.6316,28.5909,28.6316,29000.0
2006-05-04 14:30:00,42.25,42.35,42.23,42.31,53400.0,28.6316,28.6993,28.618,28.6722,53400.0
2006-05-04 15:00:00,42.31,42.49,42.3,42.48,84200.0,28.6722,28.7942,28.6654,28.7874,84200.0
2006-05-04 15:30:00,42.47,42.48,42.38,42.41,117700.0,28.7806,28.7874,28.7197,28.74,117700.0
2006-05-05 09:30:00,42.41,42.75,42.41,42.68,77100.0,28.74,28.9704,28.74,28.923,77100.0
2006-05-05 10:00:00,42.73,42.96,42.7,42.91,146700.0,28.9568,29.1127,28.9365,29.0788,146700.0
2006-05-05 10:30:00,42.91,43.0,42.78,42.79,58900.0,29.0788,29.1398,28.9907,28.9975,58900.0
2006-05-05 11:00:00,42.79,42.89,42.65,42.89,76300.0,28.9975,29.0653,28.9026,29.0653,76300.0
2006-05-05 11:30:00,42.92,43.06,42.83,43.06,187600.0,29.0856,29.1805,29.0246,29.1805,187600.0
2006-05-05 12:00:00,43.06,43.15,42.95,43.11,163800.0,29.1805,29.2415,29.1059,29.2144,163800.0
2006-05-05 12:30:00,43.11,43.2,43.02,43.15,114000.0,29.2144,29.2753,29.1534,29.2415,114000.0
2006-05-05 13:00:00,43.14,43.18,42.95,43.1,144900.0,29.2347,29.2618,29.1059,29.2076,144900.0
2006-05-05 13:30:00,43.1,43.1,42.97,43.02,34900.0,29.2076,29.2076,29.1195,29.1534,34900.0
2006-05-05 14:00:00,43.0,43.0,42.84,42.84,81600.0,29.1398,29.1398,29.0314,29.0314,81600.0
2006-05-05 14:30:00,42.83,42.85,42.76,42.8,67700.0,29.0246,29.0382,28.9772,29.0043,67700.0
2006-05-05 15:00:00,42.81,42.81,42.6,42.61,76100.0,29.011,29.011,28.8687,28.8755,76100.0
2006-05-05 15:30:00,42.58,42.86,42.58,42.86,97500.0,28.8552,29.0449,28.8552,29.0449,97500.0
2006-05-08 09:30:00,42.97,43.1,42.73,42.75,88800.0,29.1195,29.2076,28.9568,28.9704,88800.0
2006-05-08 10:00:00,42.73,42.92,42.62,42.92,57100.0,28.9568,29.0856,28.8823,29.0856,57100.0
2006-05-08 10:30:00,42.91,42.92,42.6,42.73,72500.0,29.0788,29.0856,28.8687,28.9568,72500.0
2006-05-08 11:00:00,42.71,42.81,42.55,42.68,64600.0,28.9433,29.011,28.8349,28.923,64600.0
2006-05-08 11:30:00,42.66,42.9,42.62,42.87,48600.0,28.9094,29.072,28.8823,29.0517,48600.0
2006-05-08 12:00:00,42.87,42.9,42.63,42.77,43500.0,29.0517,29.072,28.8891,28.9839,43500.0
2006-05-08 12:30:00,42.75,42.77,42.57,42.58,36800.0,28.9704,28.9839,28.8484,28.8552,36800.0
2006-05-08 13:00:00,42.61,42.68,42.56,42.65,31900.0,28.8755,28.923,28.8416,28.9026,31900.0
2006-05-08 13:30:00,42.64,42.7,42.57,42.58,48200.0,28.8958,28.9365,28.8484,28.8552,48200.0
2006-05-08 14:00:00,42.59,42.66,42.51,42.66,56900.0,28.862,28.9094,28.8077,28.9094,56900.0
2006-05-08 14:30:00,42.67,42.72,42.63,42.72,18600.0,28.9162,28.9501,28.8891,28.9501,18600.0
2006-05-08 15:00:00,42.72,42.75,42.65,42.75,26000.0,28.9501,28.9704,28.9026,28.9704,26000.0
2006-05-08 15:30:00,42.74,42.93,42.73,42.89,56800.0,28.9636,29.0924,28.9568,29.0653,56800.0
2006-05-09 09:30:00,42.6,43.2,42.6,43.18,63000.0,28.8687,29.2753,28.8687,29.2618,63000.0
2006-05-09 10:00:00,43.18,43.38,43.15,43.16,45800.0,29.2618,29.3973,29.2415,29.2482,45800.0
2006-05-09 10:30:00,43.17,43.24,43.15,43.23,25900.0,29.255,29.3024,29.2415,29.2957,25900.0
2006-05-09 11:00:00,43.24,43.89,43.24,43.51,86900.0,29.3024,29.7429,29.3024,29.4854,86900.0
2006-05-09 11:30:00,43.51,43.73,43.5,43.68,29700.0,29.4854,29.6345,29.4786,29.6006,29700.0
2006-05-09 12:00:00,43.68,43.74,43.68,43.73,43000.0,29.6006,29.6413,29.6006,29.6345,43000.0
2006-05-09 12:30:00,43.73,43.75,43.61,43.65,41600.0,29.6345,29.6481,29.5532,29.5803,41600.0
2006-05-09 13:00:00,43.65,43.68,43.6,43.65,33300.0,29.5803,29.6006,29.5464,29.5803,33300.0
2006-05-09 13:30:00,43.65,43.67,43.58,43.66,42400.0,29.5803,29.5938,29.5329,29.5871,42400.0
2006-05-09 14:00:00,43.67,43.71,43.63,43.68,37100.0,29.5938,29.621,29.5667,29.6006,37100.0
2006-05-09 14:30:00,43.7,43.74,43.66,43.71,39900.0,29.6142,29.6413,29.5871,29.621,39900.0
2006-05-09 15:00:00,43.71,43.87,43.71,43.86,48600.0,29.621,29.7294,29.621,29.7226,48600.0
2006-05-09 15:30:00,43.86,43.94,43.85,43.89,115500.0,29.7226,29.7768,29.7158,29.7429,115500.0
2006-05-10 09:30:00,43.5,43.51,43.31,43.48,33200.0,29.4786,29.4854,29.3499,29.4651,33200.0
2006-05-10 10:00:00,43.48,43.67,43.35,43.67,38200.0,29.4651,29.5938,29.377,29.5938,38200.0
2006-05-10 10:30:00,43.64,43.74,43.55,43.59,9300.0,29.5735,29.6413,29.5125,29.5396,9300.0
2006-05-10 11:00:00,43.59,43.6,43.43,43.43,26200.0,29.5396,29.5464,29.4312,29.4312,26200.0
2006-05-10 11:30:00,43.43,43.52,43.39,43.43,41200.0,29.4312,29.4922,29.4041,29.4312,41200.0
2006-05-10 12:00:00,43.43,43.49,43.4,43.47,50900.0,29.4312,29.4719,29.4109,29.4583,50900.0
2006-05-10 12:30:00,43.46,43.53,43.44,43.52,32900.0,29.4515,29.499,29.438,29.4922,32900.0
2006-05-10 13:00:00,43.52,43.59,43.49,43.53,25100.0,29.4922,29.5396,29.4719,29.499,25100.0
2006-05-10 13:30:00,43.53,43.61,43.5,43.57,36400.0,29.499,29.5532,29.4786,29.5261,36400.0
2006-05-10 14:00:00,43.57,43.8,43.53,43.65,69600.0,29.5261,29.6819,29.499,29.5803,69600.0
2006-05-10 14:30:00,43.66,43.72,43.47,43.51,163800.0,29.5871,29.6277,29.4583,29.4854,163800.0
2006-05-10 15:00:00,43.55,43.6,43.43,43.49,121000.0,29.5125,29.5464,29.4312,29.4719,121000.0
2006-05-10 15:30:00,43.45,43.63,43.37,43.52,106900.0,29.4448,29.5667,29.3905,29.4922,106900.0
2006-05-11 09:30:00,43.7,43.84,43.55,43.84,38300.0,29.6142,29.709,29.5125,29.709,38300.0
2006-05-11 10:00:00,43.85,43.88,43.68,43.88,26200.0,29.7158,29.7362,29.6006,29.7362,26200.0
2006-05-11 10:30:00,43.86,43.86,43.66,43.67,36700.0,29.7226,29.7226,29.5871,29.5938,36700.0
2006-05-11 11:00:00,43.65,43.79,43.5,43.51,37800.0,29.5803,29.6752,29.4786,29.4854,37800.0
2006-05-11 11:30:00,43.53,43.73,43.53,43.56,107100.0,29.499,29.6345,29.499,29.5193,107100.0
2006-05-11 12:00:00,43.54,43.57,43.38,43.57,125400.0,29.5057,29.5261,29.3973,29.5261,125400.0
2006-05-11 12:30:00,43.57,43.6,43.35,43.5,94500.0,29.5261,29.5464,29.377,29.4786,94500.0
2006-05-11 13:00:00,43.5,43.5,43.19,43.26,24700.0,29.4786,29.4786,29.2686,29.316,24700.0
2006-05-11 13:30:00,43.26,43.33,43.15,43.32,45100.0,29.316,29.3634,29.2415,29.3567,45100.0
2006-05-11 14:00:00,43.34,43.34,43.19,43.27,74100.0,29.3702,29.3702,29.2686,29.3228,74100.0
2006-05-11 14:30:00,43.28,43.39,43.21,43.27,68800.0,29.3296,29.4041,29.2821,29.3228,68800.0
2006-05-11 15:00:00,43.25,43.44,43.2,43.27,123200.0,29.3092,29.438,29.2753,29.3228,123200.0
2006-05-11 15:30:00,43.26,43.41,43.23,43.35,103600.0,29.316,29.4177,29.2957,29.377,103600.0
2006-05-12 09:30:00,43.32,43.55,43.3,43.48,114700.0,29.3567,29.5125,29.3431,29.4651,114700.0
2006-05-12 10:00:00,43.5,43.5,43.29,43.37,96300.0,29.4786,29.4786,29.3363,29.3905,96300.0
2006-05-12 10:30:00,43.38,43.39,43.3,43.37,140400.0,29.3973,29.4041,29.3431,29.3905,140400.0
2006-05-12 11:00:00,43.37,43.42,43.33,43.38,33600.0,29.3905,29.4244,29.3634,29.3973,33600.0
2006-05-12 11:30:00,43.4,43.58,43.32,43.53,102200.0,29.4109,29.5329,29.3567,29.499,102200.0
2006-05-12 12:00:00,43.53,43.63,43.49,43.6,93000.0,29.499,29.5667,29.4719,29.5464,93000.0
2006-05-12 12:30:00,43.62,43.63,43.51,43.61,148700.0,29.56,29.5667,29.4854,29.5532,148700.0
2006-05-12 13:00:00,43.61,43.63,43.52,43.6,123700.0,29.5532,29.5667,29.4922,29.5464,123700.0
2006-05-12 13:30:00,43.61,43.63,43.57,43.61,73200.0,29.5532,29.5667,29.5261,29.5532,73200.0
2006-05-12 14:00:00,43.6,43.8,43.56,43.77,171700.0,29.5464,29.6819,29.5193,29.6616,171700.0
2006-05-12 14:30:00,43.75,43.8,43.43,43.5,131100.0,29.6481,29.6819,29.4312,29.4786,131100.0
2006-05-12 15:00:00,43.48,43.51,43.31,43.4,140500.0,29.4651,29.4854,29.3499,29.4109,140500.0
2006-05-12 15:30:00,43.42,43.5,43.38,43.43,241300.0,29.4244,29.4786,29.3973,29.4312,241300.0
2006-05-15 09:30:00,43.46,43.52,43.27,43.51,132500.0,29.4515,29.4922,29.3228,29.4854,132500.0
2006-05-15 10:00:00,43.51,43.51,43.26,43.35,121700.0,29.4854,29.4854,29.316,29.377,121700.0
2006-05-15 10:30:00,43.34,43.45,43.33,43.4,100700.0,29.3702,29.4448,29.3634,29.4109,100700.0
2006-05-15 11:00:00,43.37,43.51,43.35,43.49,496800.0,29.3905,29.4854,29.377,29.4719,496800.0
2006-05-15 11:30:00,43.44,43.56,43.42,43.53,78300.0,29.438,29.5193,29.4244,29.499,78300.0
2006-05-15 12:00:00,43.53,43.56,43.46,43.5,65100.0,29.499,29.5193,29.4515,29.4786,65100.0
2006-05-15 12:30:00,43.51,43.53,43.47,43.51,53400.0,29.4854,29.499,29.4583,29.4854,53400.0
2006-05-15 13:00:00,43.52,43.57,43.23,43.24,64600.0,29.4922,29.5261,29.2957,29.3024,64600.0
2006-05-15 13:30:00,43.23,43.24,42.49,42.66,185400.0,29.2957,29.3024,28.7942,28.9094,185400.0
2006-05-15 14:00:00,42.71,42.82,42.59,42.8,56500.0,28.9433,29.0178,28.862,29.0043,56500.0
2006-05-15 14:30:00,42.79,42.86,42.59,42.64,43700.0,28.9975,29.0449,28.862,28.8958,43700.0
2006-05-15 15:00:00,42.64,42.88,42.64,42.78,39000.0,28.8958,29.0585,28.8958,28.9907,39000.0
2006-05-15 15:30:00,42.77,43.11,42.77,43.09,96200.0,28.9839,29.2144,28.9839,29.2008,96200.0
2006-05-16 09:30:00,43.27,43.46,43.22,43.42,33300.0,29.3228,29.4515,29.2889,29.4244,33300.0
2006-05-16 10:00:00,43.42,43.55,43.27,43.45,133300.0,29.4244,29.5125,29.3228,29.4448,133300.0
2006-05-16 10:30:00,43.45,43.51,43.29,43.31,51200.0,29.4448,29.4854,29.3363,29.3499,51200.0
2006-05-16 11:00:00,43.3,43.31,43.2,43.25,45700.0,29.3431,29.3499,29.2753,29.3092,45700.0
2006-05-16 11:30:00,43.24,43.25,43.09,43.12,48400.0,29.3024,29.3092,29.2008,29.2211,48400.0
2006-05-16 12:00:00,43.12,43.14,42.89,42.94,50500.0,29.2211,29.2347,29.0653,29.0991,50500.0
2006-05-16 12:30:00,42.95,43.13,42.92,43.09,75800.0,29.1059,29.2279,29.0856,29.2008,75800.0
2006-05-16 13:00:00,43.14,43.44,43.11,43.44,20000.0,29.2347,29.438,29.2144,29.438,20000.0
2006-05-16 13:30:00,43.44,43.44,43.2,43.21,37600.0,29.438,29.438,29.2753,29.2821,37600.0
2006-05-16 14:00:00,43.23,43.24,43.03,43.05,39600.0,29.2957,29.3024,29.1601,29.1737,39600.0
2006-05-16 14:30:00,43.05,43.08,42.98,43.01,55800.0,29.1737,29.194,29.1263,29.1466,55800.0
2006-05-16 15:00:00,43.01,43.05,42.9,42.96,47600.0,29.1466,29.1737,29.072,29.1127,47600.0
2006-05-16 15:30:00,42.97,43.03,42.89,42.91,58300.0,29.1195,29.1601,29.0653,29.0788,58300.0
2006-05-17 09:30:00,42.44,42.8,42.44,42.51,40100.0,28.7603,29.0043,28.7603,28.8077,40100.0
2006-05-17 10:00:00,42.46,42.63,42.33,42.54,26500.0,28.7739,28.8891,28.6858,28.8281,26500.0
2006-05-17 10:30:00,42.53,42.53,42.33,42.43,16600.0,28.8213,28.8213,28.6858,28.7535,16600.0
2006-05-17 11:00:00,42.41,42.41,41.99,41.99,46800.0,28.74,28.74,28.4554,28.4554,46800.0
2006-05-17 11:30:00,42.0,42.05,41.88,42.0,72600.0,28.4621,28.496,28.3808,28.4621,72600.0
2006-05-17 12:00:00,42.0,42.08,42.0,42.01,118600.0,28.4621,28.5164,28.4621,28.4689,118600.0
2006-05-17 12:30:00,42.01,42.06,42.0,42.03,61100.0,28.4689,28.5028,28.4621,28.4825,61100.0
2006-05-17 13:00:00,42.04,42.12,42.0,42.01,71800.0,28.4892,28.5435,28.4621,28.4689,71800.0
2006-05-17 13:30:00,42.0,42.08,42.0,42.0,56200.0,28.4621,28.5164,28.4621,28.4621,56200.0
2006-05-17 14:00:00,42.0,42.05,41.96,42.02,77900.0,28.4621,28.496,28.435,28.4757,77900.0
2006-05-17 14:30:00,42.01,42.06,41.95,42.0,126900.0,28.4689,28.5028,28.4283,28.4621,126900.0
2006-05-17 15:00:00,42.01,42.05,41.83,41.86,53700.0,28.4689,28.496,28.3469,28.3673,53700.0
2006-05-17 15:30:00,41.86,41.98,41.8,41.84,77300.0,28.3673,28.4486,28.3266,28.3537,77300.0
2006-05-18 09:30:00,41.77,42.06,41.52,42.0,77100.0,28.3063,28.5028,28.1369,28.4621,77100.0
2006-05-18 10:00:00,42.0,42.08,41.93,42.01,190700.0,28.4621,28.5164,28.4147,28.4689,190700.0
2006-05-18 10:30:00,42.0,42.07,42.0,42.03,66000.0,28.4621,28.5096,28.4621,28.4825,66000.0
2006-05-18 11:00:00,42.02,42.03,41.9,41.99,82800.0,28.4757,28.4825,28.3944,28.4554,82800.0
2006-05-18 11:30:00,41.99,42.07,41.84,41.86,56600.0,28.4554,28.5096,28.3537,28.3673,56600.0
2006-05-18 12:00:00,41.86,42.0,41.83,41.83,32500.0,28.3673,28.4621,28.3469,28.3469,32500.0
2006-05-18 12:30:00,41.84,42.01,41.84,42.0,13100.0,28.3537,28.4689,28.3537,28.4621,13100.0
2006-05-18 13:00:00,41.99,42.0,41.8,41.91,14100.0,28.4554,28.4621,28.3266,28.4011,14100.0
2006-05-18 13:30:00,41.91,41.91,41.79,41.79,12800.0,28.4011,28.4011,28.3198,28.3198,12800.0
2006-05-18 14:00:00,41.78,41.78,41.5,41.51,41500.0,28.313,28.313,28.1233,28.1301,41500.0
2006-05-18 14:30:00,41.52,41.63,41.47,41.53,41000.0,28.1369,28.2114,28.103,28.1436,41000.0
2006-05-18 15:00:00,41.52,41.58,41.3,41.33,34100.0,28.1369,28.1775,27.9878,28.0081,34100.0
2006-05-18 15:30:00,41.33,41.37,41.05,41.09,92400.0,28.0081,28.0352,27.8184,27.8455,92400.0
2006-05-19 09:30:00,41.19,41.23,40.62,41.14,143800.0,27.9132,27.9403,27.527,27.8793,143800.0
2006-05-19 10:00:00,41.15,41.17,41.01,41.13,50000.0,27.8861,27.8997,27.7912,27.8726,50000.0
2006-05-19 10:30:00,41.12,41.27,41.06,41.26,36600.0,27.8658,27.9674,27.8251,27.9607,36600.0
2006-05-19 11:00:00,41.26,41.29,41.0,41.09,124200.0,27.9607,27.981,27.7845,27.8455,124200.0
2006-05-19 11:30:00,41.08,41.13,41.0,41.13,87100.0,27.8387,27.8726,27.7845,27.8726,87100.0
2006-05-19 12:00:00,41.12,41.32,41.01,41.32,132500.0,27.8658,28.0013,27.7912,28.0013,132500.0
2006-05-19 12:30:00,41.32,41.5,41.29,41.44,76600.0,28.0013,28.1233,27.981,28.0826,76600.0
2006-05-19 13:00:00,41.44,41.63,41.34,41.52,17400.0,28.0826,28.2114,28.0149,28.1369,17400.0
2006-05-19 13:30:00,41.53,41.59,41.43,41.52,140700.0,28.1436,28.1843,28.0759,28.1369,140700.0
2006-05-19 14:00:00,41.51,41.62,41.5,41.57,78900.0,28.1301,28.2046,28.1233,28.1707,78900.0
2006-05-19 14:30:00,41.56,41.64,41.5,41.52,51700.0,28.164,28.2182,28.1233,28.1369,51700.0
2006-05-19 15:00:00,41.51,41.61,41.43,41.6,61400.0,28.1301,28.1978,28.0759,28.1911,61400.0
2006-05-19 15:30:00,41.59,41.61,41.4,41.47,84000.0,28.1843,28.1978,28.0555,28.103,84000.0
2006-05-22 09:30:00,41.48,41.65,41.23,41.24,42500.0,28.1097,28.225,27.9403,27.9471,42500.0
2006-05-22 10:00:00,41.3,41.3,40.92,41.05,110400.0,27.9878,27.9878,27.7303,27.8184,110400.0
2006-05-22 10:30:00,41.05,41.09,40.92,41.0,159400.0,27.8184,27.8455,27.7303,27.7845,159400.0
2006-05-22 11:00:00,40.99,41.05,40.85,41.05,42300.0,27.7777,27.8184,27.6828,27.8184,42300.0
2006-05-22 11:30:00,41.05,41.15,40.85,40.93,64300.0,27.8184,27.8861,27.6828,27.737,64300.0
2006-05-22 12:00:00,40.93,41.09,40.7,40.7,81300.0,27.737,27.8455,27.5812,27.5812,81300.0
2006-05-22 12:30:00,40.71,40.89,40.71,40.76,59400.0,27.5879,27.7099,27.5879,27.6218,59400.0
2006-05-22 13:00:00,40.76,40.84,40.7,40.71,77200.0,27.6218,27.676,27.5812,27.5879,77200.0
2006-05-22 13:30:00,40.72,40.72,40.62,40.62,34800.0,27.5947,27.5947,27.527,27.527,34800.0
2006-05-22 14:00:00,40.61,40.68,40.56,40.64,58600.0,27.5202,27.5676,27.4863,27.5405,58600.0
2006-05-22 14:30:00,40.64,40.64,40.5,40.51,73000.0,27.5405,27.5405,27.4456,27.4524,73000.0
2006-05-22 15:00:00,40.5,40.68,40.5,40.67,119700.0,27.4456,27.5676,27.4456,27.5608,119700.0
2006-05-22 15:30:00,40.67,40.9,40.65,40.8,166500.0,27.5608,27.7167,27.5473,27.6489,166500.0
2006-05-23 09:30:00,41.1,41.65,41.09,41.47,55000.0,27.9061,28.2795,27.8993,28.1573,55000.0
2006-05-23 10:00:00,41.47,41.8,41.46,41.8,65400.0,28.1573,28.3814,28.1505,28.3814,65400.0
2006-05-23 10:30:00,41.8,41.84,41.66,41.76,37000.0,28.3814,28.4086,28.2863,28.3542,37000.0
2006-05-23 11:00:00,41.72,41.73,41.54,41.6,57600.0,28.3271,28.3339,28.2049,28.2456,57600.0
2006-05-23 11:30:00,41.61,41.62,41.5,41.5,89100.0,28.2524,28.2592,28.1777,28.1777,89100.0
2006-05-23 12:00:00,41.51,41.59,41.46,41.46,93700.0,28.1845,28.2388,28.1505,28.1505,93700.0
2006-05-23 12:30:00,41.47,41.52,41.4,41.43,81800.0,28.1573,28.1913,28.1098,28.1302,81800.0
2006-05-23 13:00:00,41.42,41.57,41.42,41.57,153700.0,28.1234,28.2252,28.1234,28.2252,153700.0
2006-05-23 13:30:00,41.57,41.6,41.48,41.6,135800.0,28.2252,28.2456,28.1641,28.2456,135800.0
2006-05-23 14:00:00,41.6,41.63,41.5,41.51,137600.0,28.2456,28.266,28.1777,28.1845,137600.0
2006-05-23 14:30:00,41.51,41.59,41.41,41.58,106400.0,28.1845,28.2388,28.1166,28.232,106400.0
2006-05-23 15:00:00,41.58,41.58,41.48,41.5,66500.0,28.232,28.232,28.1641,28.1777,66500.0
2006-05-23 15:30:00,41.5,41.51,41.35,41.36,137200.0,28.1777,28.1845,28.0759,28.0826,137200.0
2006-05-24 09:30:00,41.36,41.5,41.1,41.25,59400.0,28.0826,28.1777,27.9061,28.008,59400.0
2006-05-24 10:00:00,41.26,41.41,41.22,41.37,77300.0,28.0147,28.1166,27.9876,28.0894,77300.0
2006-05-24 10:30:00,41.4,41.43,41.14,41.17,63800.0,28.1098,28.1302,27.9333,27.9536,63800.0
2006-05-24 11:00:00,41.17,41.17,40.98,40.99,31400.0,27.9536,27.9536,27.8246,27.8314,31400.0
2006-05-24 11:30:00,40.99,41.11,40.92,41.04,26000.0,27.8314,27.9129,27.7839,27.8654,26000.0
2006-05-24 12:00:00,41.04,41.16,41.0,41.0,59000.0,27.8654,27.9468,27.8382,27.8382,59000.0
2006-05-24 12:30:00,41.0,41.04,41.0,41.0,73000.0,27.8382,27.8654,27.8382,27.8382,73000.0
2006-05-24 13:00:00,41.0,41.02,40.96,41.01,67900.0,27.8382,27.8518,27.811,27.845,67900.0
2006-05-24 13:30:00,41.0,41.31,40.97,41.24,98700.0,27.8382,28.0487,27.8178,28.0012,98700.0
2006-05-24 14:00:00,41.24,41.3,41.06,41.08,83600.0,28.0012,28.0419,27.8789,27.8925,83600.0
2006-05-24 14:30:00,41.08,41.4,41.06,41.3,59700.0,27.8925,28.1098,27.8789,28.0419,59700.0
2006-05-24 15:00:00,41.31,41.41,41.21,41.21,85700.0,28.0487,28.1166,27.9808,27.9808,85700.0
2006-05-24 15:30:00,41.22,41.53,41.22,41.47,105500.0,27.9876,28.1981,27.9876,28.1573,105500.0
2006-05-25 09:30:00,41.89,41.9,41.4,41.77,88900.0,28.4425,28.4493,28.1098,28.361,88900.0
2006-05-25 10:00:00,41.77,41.81,41.39,41.51,121100.0,28.361,28.3882,28.103,28.1845,121100.0
2006-05-25 10:30:00,41.51,41.59,41.36,41.41,94600.0,28.1845,28.2388,28.0826,28.1166,94600.0
2006-05-25 11:00:00,41.42,41.45,41.3,41.37,77600.0,28.1234,28.1437,28.0419,28.0894,77600.0
2006-05-25 11:30:00,41.37,41.41,41.27,41.37,148200.0,28.0894,28.1166,28.0215,28.0894,148200.0
2006-05-25 12:00:00,41.41,41.43,41.27,41.35,55300.0,28.1166,28.1302,28.0215,28.0759,55300.0
2006-05-25 12:30:00,41.35,41.42,41.29,41.35,27700.0,28.0759,28.1234,28.0351,28.0759,27700.0
2006-05-25 13:00:00,41.34,41.39,41.29,41.3,12500.0,28.0691,28.103,28.0351,28.0419,12500.0
2006-05-25 13:30:00,41.33,41.4,41.26,41.35,43100.0,28.0623,28.1098,28.0147,28.0759,43100.0
2006-05-25 14:00:00,41.35,41.35,41.26,41.34,62800.0,28.0759,28.0759,28.0147,28.0691,62800.0
2006-05-25 14:30:00,41.35,41.38,41.27,41.32,74600.0,28.0759,28.0962,28.0215,28.0555,74600.0
2006-05-25 15:00:00,41.32,41.32,41.25,41.3,46300.0,28.0555,28.0555,28.008,28.0419,46300.0
2006-05-25 15:30:00,41.3,41.43,41.29,41.4,88600.0,28.0419,28.1302,28.0351,28.1098,88600.0
2006-05-26 09:30:00,41.65,41.75,41.35,41.46,56900.0,28.2795,28.3474,28.0759,28.1505,56900.0
2006-05-26 10:00:00,41.41,41.58,41.4,41.47,87800.0,28.1166,28.232,28.1098,28.1573,87800.0
2006-05-26 10:30:00,41.47,41.48,41.29,41.43,102200.0,28.1573,28.1641,28.0351,28.1302,102200.0
2006-05-26 11:00:00,41.43,41.64,41.37,41.6,111900.0,28.1302,28.2728,28.0894,28.2456,111900.0
2006-05-26 11:30:00,41.6,41.75,41.52,41.63,72300.0,28.2456,28.3474,28.1913,28.266,72300.0
2006-05-26 12:00:00,41.63,41.7,41.55,41.59,87600.0,28.266,28.3135,28.2116,28.2388,87600.0
2006-05-26 12:30:00,41.58,41.75,41.56,41.7,26000.0,28.232,28.3474,28.2184,28.3135,26000.0
2006-05-26 13:00:00,41.7,41.71,41.47,41.53,104100.0,28.3135,28.3203,28.1573,28.1981,104100.0
2006-05-26 13:30:00,41.52,41.62,41.49,41.52,69300.0,28.1913,28.2592,28.1709,28.1913,69300.0
2006-05-26 14:00:00,41.53,41.6,41.47,41.57,69800.0,28.1981,28.2456,28.1573,28.2252,69800.0
2006-05-26 14:30:00,41.57,41.63,41.56,41.61,22400.0,28.2252,28.266,28.2184,28.2524,22400.0
2006-05-26 15:00:00,41.62,41.69,41.53,41.67,49700.0,28.2592,28.3067,28.1981,28.2931,49700.0
2006-05-26 15:30:00,41.67,41.69,41.64,41.69,40500.0,28.2931,28.3067,28.2728,28.3067,40500.0
2006-05-30 09:30:00,41.42,41.42,41.11,41.2,29300.0,28.1234,28.1234,27.9129,27.974,29300.0
2006-05-30 10:00:00,41.15,41.25,40.76,40.81,92200.0,27.9401,28.008,27.6753,27.7092,92200.0
2006-05-30 10:30:00,40.79,41.1,40.79,41.04,63500.0,27.6956,27.9061,27.6956,27.8654,63500.0
2006-05-30 11:00:00,41.04,41.04,40.8,40.95,38300.0,27.8654,27.8654,27.7024,27.8043,38300.0
2006-05-30 11:30:00,40.94,41.03,40.91,41.0,25600.0,27.7975,27.8586,27.7771,27.8382,25600.0
2006-05-30 12:00:00,41.0,41.04,40.9,41.03,25000.0,27.8382,27.8654,27.7703,27.8586,25000.0
2006-05-30 12:30:00,41.04,41.08,41.0,41.01,30800.0,27.8654,27.8925,27.8382,27.845,30800.0
2006-05-30 13:00:00,41.01,41.08,41.0,41.0,142300.0,27.845,27.8925,27.8382,27.8382,142300.0
2006-05-30 13:30:00,41.0,41.04,40.96,41.01,41200.0,27.8382,27.8654,27.811,27.845,41200.0
2006-05-30 14:00:00,41.01,41.01,40.87,40.9,29500.0,27.845,27.845,27.7499,27.7703,29500.0
2006-05-30 14:30:00,40.91,41.0,40.85,40.86,30700.0,27.7771,27.8382,27.7364,27.7432,30700.0
2006-05-30 15:00:00,40.86,40.86,40.7,40.73,51400.0,27.7432,27.7432,27.6345,27.6549,51400.0
2006-05-30 15:30:00,40.74,40.75,40.48,40.55,77700.0,27.6617,27.6685,27.4851,27.5327,77700.0
2006-05-31 09:30:00,40.52,40.75,40.4,40.44,66900.0,27.5123,27.6685,27.4308,27.458,66900.0
2006-05-31 10:00:00,40.41,40.58,40.34,40.52,57300.0,27.4376,27.553,27.3901,27.5123,57300.0
2006-05-31 10:30:00,40.53,40.67,40.53,40.61,72900.0,27.5191,27.6141,27.5191,27.5734,72900.0
2006-05-31 11:00:00,40.65,40.94,40.62,40.93,146700.0,27.6006,27.7975,27.5802,27.7907,146700.0
2006-05-31 11:30:00,40.92,41.06,40.87,40.99,34200.0,27.7839,27.8789,27.7499,27.8314,34200.0
2006-05-31 12:00:00,40.98,40.98,40.83,40.83,64900.0,27.8246,27.8246,27.7228,27.7228,64900.0
2006-05-31 12:30:00,40.84,40.98,40.84,40.88,36600.0,27.7296,27.8246,27.7296,27.7567,36600.0
2006-05-31 13:00:00,40.87,40.88,40.76,40.81,32200.0,27.7499,27.7567,27.6753,27.7092,32200.0
2006-05-31 13:30:00,40.82,40.87,40.77,40.85,49300.0,27.716,27.7499,27.682,27.7364,49300.0
2006-05-31 14:00:00,40.83,40.89,40.69,40.77,92800.0,27.7228,27.7635,27.6277,27.682,92800.0
2006-05-31 14:30:00,40.76,40.97,40.76,40.93,69900.0,27.6753,27.8178,27.6753,27.7907,69900.0
2006-05-31 15:00:00,40.93,40.94,40.74,40.75,74600.0,27.7907,27.7975,27.6617,27.6685,74600.0
2006-05-31 15:30:00,40.75,40.88,40.71,40.88,104200.0,27.6685,27.7567,27.6413,27.7567,104200.0
2006-06-01 09:30:00,41.04,41.28,40.92,41.09,51500.0,27.8654,28.0283,27.7839,27.8993,51500.0
2006-06-01 10:00:00,41.1,41.34,41.05,41.31,34700.0,27.9061,28.0691,27.8722,28.0487,34700.0
2006-06-01 10:30:00,41.32,41.5,41.3,41.42,26600.0,28.0555,28.1777,28.0419,28.1234,26600.0
2006-06-01 11:00:00,41.41,41.65,41.41,41.65,39600.0,28.1166,28.2795,28.1166,28.2795,39600.0
2006-06-01 11:30:00,41.65,41.72,41.53,41.53,35600.0,28.2795,28.3271,28.1981,28.1981,35600.0
2006-06-01 12:00:00,41.53,41.65,41.48,41.65,31700.0,28.1981,28.2795,28.1641,28.2795,31700.0
2006-06-01 12:30:00,41.64,41.7,41.64,41.67,55800.0,28.2728,28.3135,28.2728,28.2931,55800.0
2006-06-01 13:00:00,41.68,41.78,41.66,41.78,31400.0,28.2999,28.3678,28.2863,28.3678,31400.0
2006-06-01 13:30:00,41.77,41.78,41.65,41.66,24100.0,28.361,28.3678,28.2795,28.2863,24100.0
2006-06-01 14:00:00,41.67,41.79,41.65,41.73,39900.0,28.2931,28.3746,28.2795,28.3339,39900.0
2006-06-01 14:30:00,41.72,41.77,41.67,41.7,37000.0,28.3271,28.361,28.2931,28.3135,37000.0
2006-06-01 15:00:00,41.68,41.78,41.65,41.76,56000.0,28.2999,28.3678,28.2795,28.3542,56000.0
2006-06-01 15:30:00,41.75,41.99,41.75,41.93,97200.0,28.3474,28.5104,28.3474,28.4697,97200.0
2006-06-02 09:30:00,42.0,42.0,41.4,41.6,68800.0,28.5172,28.5172,28.1098,28.2456,68800.0
2006-06-02 10:00:00,41.61,41.75,41.51,41.62,62200.0,28.2524,28.3474,28.1845,28.2592,62200.0
2006-06-02 10:30:00,41.61,41.64,41.42,41.46,40100.0,28.2524,28.2728,28.1234,28.1505,40100.0
2006-06-02 11:00:00,41.46,41.5,41.36,41.36,21200.0,28.1505,28.1777,28.0826,28.0826,21200.0
2006-06-02 11:30:00,41.38,41.42,41.25,41.29,25400.0,28.0962,28.1234,28.008,28.0351,25400.0
2006-06-02 12:00:00,41.27,41.33,41.24,41.32,37100.0,28.0215,28.0623,28.0012,28.0555,37100.0
2006-06-02 12:30:00,41.3,41.39,41.26,41.26,30900.0,28.0419,28.103,28.0147,28.0147,30900.0
2006-06-02 13:00:00,41.26,41.34,41.25,41.33,25500.0,28.0147,28.0691,28.008,28.0623,25500.0
2006-06-02 13:30:00,41.34,41.37,41.3,41.37,17200.0,28.0691,28.0894,28.0419,28.0894,17200.0
2006-06-02 14:00:00,41.37,41.44,41.36,41.4,18500.0,28.0894,28.137,28.0826,28.1098,18500.0
2006-06-02 14:30:00,41.4,41.51,41.4,41.47,35800.0,28.1098,28.1845,28.1098,28.1573,35800.0
2006-06-02 15:00:00,41.47,41.5,41.39,41.46,33300.0,28.1573,28.1777,28.103,28.1505,33300.0
2006-06-02 15:30:00,41.46,41.52,41.37,41.5,91300.0,28.1505,28.1913,28.0894,28.1777,91300.0
2006-06-05 09:30:00,41.17,41.17,40.82,41.01,43300.0,27.9536,27.9536,27.716,27.845,43300.0
2006-06-05 10:00:00,41.01,41.11,40.95,40.99,48300.0,27.845,27.9129,27.8043,27.8314,48300.0
2006-06-05 10:30:00,40.99,41.04,40.96,40.99,42500.0,27.8314,27.8654,27.811,27.8314,42500.0
2006-06-05 11:00:00,41.0,41.04,40.96,40.96,17700.0,27.8382,27.8654,27.811,27.811,17700.0
2006-06-05 11:30:00,40.96,40.97,40.93,40.96,35900.0,27.811,27.8178,27.7907,27.811,35900.0
2006-06-05 12:00:00,40.95,41.0,40.91,41.0,32500.0,27.8043,27.8382,27.7771,27.8382,32500.0
2006-06-05 12:30:00,40.98,41.0,40.94,40.97,34300.0,27.8246,27.8382,27.7975,27.8178,34300.0
2006-06-05 13:00:00,40.97,40.97,40.91,40.92,46600.0,27.8178,27.8178,27.7771,27.7839,46600.0
2006-06-05 13:30:00,40.94,40.95,40.77,40.79,33900.0,27.7975,27.8043,27.682,27.6956,33900.0
2006-06-05 14:00:00,40.79,40.79,40.53,40.6,46600.0,27.6956,27.6956,27.5191,27.5666,46600.0
2006-06-05 14:30:00,40.61,40.79,40.5,40.78,92800.0,27.5734,27.6956,27.4987,27.6888,92800.0
2006-06-05 15:00:00,40.77,40.77,40.56,40.56,41400.0,27.682,27.682,27.5395,27.5395,41400.0
2006-06-05 15:30:00,40.55,40.59,40.41,40.45,83900.0,27.5327,27.5598,27.4376,27.4648,83900.0
2006-06-06 09:30:00,40.55,40.72,40.52,40.57,45700.0,27.5327,27.6481,27.5123,27.5462,45700.0
2006-06-06 10:00:00,40.55,40.75,40.4,40.69,32800.0,27.5327,27.6685,27.4308,27.6277,32800.0
2006-06-06 10:30:00,40.68,40.77,40.59,40.65,37400.0,27.6209,27.682,27.5598,27.6006,37400.0
2006-06-06 11:00:00,40.68,40.7,40.5,40.52,42400.0,27.6209,27.6345,27.4987,27.5123,42400.0
2006-06-06 11:30:00,40.54,40.61,40.29,40.39,28200.0,27.5259,27.5734,27.3561,27.424,28200.0
2006-06-06 12:00:00,40.39,40.54,40.35,40.45,19400.0,27.424,27.5259,27.3969,27.4648,19400.0
2006-06-06 12:30:00,40.43,40.67,40.37,40.67,83100.0,27.4512,27.6141,27.4105,27.6141,83100.0
2006-06-06 13:00:00,40.66,40.71,40.57,40.63,76400.0,27.6074,27.6413,27.5462,27.587,76400.0
2006-06-06 13:30:00,40.64,40.66,40.41,40.52,62000.0,27.5938,27.6074,27.4376,27.5123,62000.0
2006-06-06 14:00:00,40.52,40.55,40.39,40.54,59300.0,27.5123,27.5327,27.424,27.5259,59300.0
2006-06-06 14:30:00,40.55,40.64,40.07,40.08,113000.0,27.5327,27.5938,27.2068,27.2135,113000.0
2006-06-06 15:00:00,40.08,40.38,40.07,40.13,87800.0,27.2135,27.4172,27.2068,27.2475,87800.0
2006-06-06 15:30:00,40.13,40.28,40.08,40.25,148000.0,27.2475,27.3493,27.2135,27.329,148000.0
2006-06-07 09:30:00,40.26,40.43,40.16,40.43,25600.0,27.3358,27.4512,27.2679,27.4512,25600.0
2006-06-07 10:00:00,40.48,40.59,40.42,40.47,29000.0,27.4851,27.5598,27.4444,27.4783,29000.0
2006-06-07 10:30:00,40.51,40.7,40.51,40.7,34100.0,27.5055,27.6345,27.5055,27.6345,34100.0
2006-06-07 11:00:00,40.7,40.7,40.59,40.62,29000.0,27.6345,27.6345,27.5598,27.5802,29000.0
2006-06-07 11:30:00,40.63,40.8,40.63,40.75,36900.0,27.587,27.7024,27.587,27.6685,36900.0
2006-06-07 12:00:00,40.77,40.8,40.69,40.71,30200.0,27.682,27.7024,27.6277,27.6413,30200.0
2006-06-07 12:30:00,40.72,40.72,40.59,40.6,17200.0,27.6481,27.6481,27.5598,27.5666,17200.0
2006-06-07 13:00:00,40.59,40.71,40.59,40.69,26300.0,27.5598,27.6413,27.5598,27.6277,26300.0
2006-06-07 13:30:00,40.69,40.72,40.59,40.64,59300.0,27.6277,27.6481,27.5598,27.5938,59300.0
2006-06-07 14:00:00,40.65,40.66,40.48,40.65,72100.0,27.6006,27.6074,27.4851,27.6006,72100.0
2006-06-07 14:30:00,40.66,40.69,40.57,40.66,75600.0,27.6074,27.6277,27.5462,27.6074,75600.0
2006-06-07 15:00:00,40.65,40.68,40.37,40.37,98100.0,27.6006,27.6209,27.4105,27.4105,98100.0
2006-06-07 15:30:00,40.33,40.37,40.13,40.14,110500.0,27.3833,27.4105,27.2475,27.2543,110500.0
2006-06-08 09:30:00,39.89,39.89,39.5,39.67,113700.0,27.0845,27.0845,26.8197,26.9352,113700.0
2006-06-08 10:00:00,39.7,39.75,39.2,39.29,264500.0,26.9555,26.9895,26.616,26.6772,264500.0
2006-06-08 10:30:00,39.27,39.33,38.45,38.5,324900.0,26.6636,26.7043,26.1068,26.1408,324900.0
2006-06-08 11:00:00,38.55,38.57,38.23,38.57,225100.0,26.1747,26.1883,25.9574,26.1883,225100.0
2006-06-08 11:30:00,38.5,38.53,37.59,37.89,146200.0,26.1408,26.1611,25.5229,25.7266,146200.0
2006-06-08 12:00:00,37.9,37.93,37.54,37.81,118700.0,25.7334,25.7537,25.4889,25.6723,118700.0
2006-06-08 12:30:00,37.81,38.22,37.78,38.12,122500.0,25.6723,25.9506,25.6519,25.8827,122500.0
2006-06-08 13:00:00,38.11,38.45,38.01,38.43,233000.0,25.876,26.1068,25.8081,26.0932,233000.0
2006-06-08 13:30:00,38.45,38.68,38.17,38.68,137100.0,26.1068,26.263,25.9167,26.263,137100.0
2006-06-08 14:00:00,38.68,38.77,38.52,38.68,90300.0,26.263,26.3241,26.1543,26.263,90300.0
2006-06-08 14:30:00,38.66,38.78,38.51,38.57,128800.0,26.2494,26.3309,26.1475,26.1883,128800.0
2006-06-08 15:00:00,38.63,38.79,38.61,38.68,110600.0,26.229,26.3377,26.2154,26.263,110600.0
2006-06-08 15:30:00,38.67,38.76,38.61,38.64,190400.0,26.2562,26.3173,26.2154,26.2358,190400.0
2006-06-09 09:30:00,38.9,39.14,38.84,39.04,322300.0,26.4123,26.5753,26.3716,26.5074,322300.0
2006-06-09 10:00:00,39.01,39.14,38.97,39.1,155600.0,26.487,26.5753,26.4599,26.5481,155600.0
2006-06-09 10:30:00,39.16,39.25,39.07,39.1,38600.0,26.5889,26.65,26.5278,26.5481,38600.0
2006-06-09 11:00:00,39.16,39.56,39.1,39.53,141300.0,26.5889,26.8605,26.5481,26.8401,141300.0
2006-06-09 11:30:00,39.52,39.58,39.34,39.55,82800.0,26.8333,26.8741,26.7111,26.8537,82800.0
2006-06-09 12:00:00,39.54,39.68,39.54,39.63,55400.0,26.8469,26.942,26.8469,26.908,55400.0
2006-06-09 12:30:00,39.63,39.77,39.61,39.77,83900.0,26.908,27.0031,26.8944,27.0031,83900.0
2006-06-09 13:00:00,39.76,39.76,39.57,39.66,67700.0,26.9963,26.9963,26.8673,26.9284,67700.0
2006-06-09 13:30:00,39.65,40.08,39.65,40.03,138200.0,26.9216,27.2135,26.9216,27.1796,138200.0
2006-06-09 14:00:00,40.03,40.36,40.03,40.35,154400.0,27.1796,27.4037,27.1796,27.3969,154400.0
2006-06-09 14:30:00,40.36,40.54,40.31,40.32,113300.0,27.4037,27.5259,27.3697,27.3765,113300.0
2006-06-09 15:00:00,40.29,40.4,40.16,40.19,64100.0,27.3561,27.4308,27.2679,27.2882,64100.0
2006-06-09 15:30:00,40.19,40.19,39.88,39.91,107500.0,27.2882,27.2882,27.0778,27.0981,107500.0
2006-06-12 09:30:00,40.01,40.04,39.58,40.0,95400.0,27.166,27.1864,26.8741,27.1592,95400.0
2006-06-12 10:00:00,40.0,40.02,39.86,39.92,166800.0,27.1592,27.1728,27.0642,27.1049,166800.0
2006-06-12 10:30:00,39.92,40.0,39.87,39.93,184200.0,27.1049,27.1592,27.071,27.1117,184200.0
2006-06-12 11:00:00,39.93,40.02,39.75,39.76,114700.0,27.1117,27.1728,26.9895,26.9963,114700.0
2006-06-12 11:30:00,39.76,39.8,39.33,39.35,107900.0,26.9963,27.0234,26.7043,26.7179,107900.0
2006-06-12 12:00:00,39.37,39.57,39.37,39.51,72700.0,26.7315,26.8673,26.7315,26.8265,72700.0
2006-06-12 12:30:00,39.51,39.59,39.35,39.43,55300.0,26.8265,26.8808,26.7179,26.7722,55300.0
2006-06-12 13:00:00,39.43,39.47,39.39,39.45,59300.0,26.7722,26.7994,26.745,26.7858,59300.0
2006-06-12 13:30:00,39.46,39.47,39.31,39.35,57200.0,26.7926,26.7994,26.6907,26.7179,57200.0
2006-06-12 14:00:00,39.35,39.35,39.06,39.14,59300.0,26.7179,26.7179,26.521,26.5753,59300.0
2006-06-12 14:30:00,39.12,39.15,38.86,38.98,115400.0,26.5617,26.5821,26.3852,26.4667,115400.0
2006-06-12 15:00:00,38.93,38.98,38.61,38.64,172100.0,26.4327,26.4667,26.2154,26.2358,172100.0
2006-06-12 15:30:00,38.64,38.73,38.48,38.64,125700.0,26.2358,26.2969,26.1272,26.2358,125700.0
2006-06-13 09:30:00,38.61,38.97,38.31,38.63,63200.0,26.2154,26.4599,26.0118,26.229,63200.0
2006-06-13 10:00:00,38.64,38.77,38.61,38.63,132500.0,26.2358,26.3241,26.2154,26.229,132500.0
2006-06-13 10:30:00,38.62,38.77,38.59,38.61,123000.0,26.2222,26.3241,26.2019,26.2154,123000.0
2006-06-13 11:00:00,38.61,38.67,38.41,38.57,66300.0,26.2154,26.2562,26.0796,26.1883,66300.0
2006-06-13 11:30:00,38.58,38.62,38.39,38.55,84300.0,26.1951,26.2222,26.0661,26.1747,84300.0
2006-06-13 12:00:00,38.55,38.59,38.34,38.34,74500.0,26.1747,26.2019,26.0321,26.0321,74500.0
2006-06-13 12:30:00,38.34,38.44,38.24,38.25,72500.0,26.0321,26.1,25.9642,25.971,72500.0
2006-06-13 13:00:00,38.24,38.25,37.96,37.98,100700.0,25.9642,25.971,25.7741,25.7877,100700.0
2006-06-13 13:30:00,37.97,38.07,37.91,37.98,91800.0,25.7809,25.8488,25.7402,25.7877,91800.0
2006-06-13 14:00:00,37.98,38.13,37.96,38.11,93900.0,25.7877,25.8895,25.7741,25.876,93900.0
2006-06-13 14:30:00,38.11,38.15,37.99,38.01,92500.0,25.876,25.9031,25.7945,25.8081,92500.0
2006-06-13 15:00:00,38.01,38.09,37.93,38.08,146000.0,25.8081,25.8624,25.7537,25.8556,146000.0
2006-06-13 15:30:00,38.07,38.15,37.81,37.81,220300.0,25.8488,25.9031,25.6723,25.6723,220300.0
2006-06-14 09:30:00,37.6,37.94,37.44,37.89,109900.0,25.5297,25.7605,25.421,25.7266,109900.0
2006-06-14 10:00:00,37.89,38.2,37.85,38.1,270100.0,25.7266,25.9371,25.6994,25.8692,270100.0
2006-06-14 10:30:00,38.09,38.37,38.09,38.34,132400.0,25.8624,26.0525,25.8624,26.0321,132400.0
2006-06-14 11:00:00,38.29,38.49,38.18,38.47,57900.0,25.9982,26.134,25.9235,26.1204,57900.0
2006-06-14 11:30:00,38.46,38.6,38.45,38.56,79800.0,26.1136,26.2087,26.1068,26.1815,79800.0
2006-06-14 12:00:00,38.57,38.76,38.5,38.5,58400.0,26.1883,26.3173,26.1408,26.1408,58400.0
2006-06-14 12:30:00,38.51,38.57,38.41,38.46,44900.0,26.1475,26.1883,26.0796,26.1136,44900.0
2006-06-14 13:00:00,38.45,38.66,38.37,38.66,98800.0,26.1068,26.2494,26.0525,26.2494,98800.0
2006-06-14 13:30:00,38.66,38.75,38.57,38.74,111200.0,26.2494,26.3105,26.1883,26.3037,111200.0
2006-06-14 14:00:00,38.74,39.09,38.73,39.02,137400.0,26.3037,26.5414,26.2969,26.4938,137400.0
2006-06-14 14:30:00,39.03,39.06,38.84,39.0,104000.0,26.5006,26.521,26.3716,26.4802,104000.0
2006-06-14 15:00:00,38.99,39.05,38.7,38.73,65000.0,26.4735,26.5142,26.2766,26.2969,65000.0
2006-06-14 15:30:00,38.72,38.96,38.72,38.93,124900.0,26.2901,26.4531,26.2901,26.4327,124900.0
2006-06-15 09:30:00,39.01,39.31,39.01,39.28,280800.0,26.487,26.6907,26.487,26.6704,280800.0
2006-06-15 10:00:00,39.31,39.87,39.31,39.74,124400.0,26.6907,27.071,26.6907,26.9827,124400.0
2006-06-15 10:30:00,39.71,39.76,39.48,39.49,113800.0,26.9623,26.9963,26.8062,26.8129,113800.0
2006-06-15 11:00:00,39.52,39.59,39.4,39.45,114100.0,26.8333,26.8808,26.7518,26.7858,114100.0
2006-06-15 11:30:00,39.43,39.54,39.4,39.44,153500.0,26.7722,26.8469,26.7518,26.779,153500.0
2006-06-15 12:00:00,39.47,39.65,39.43,39.61,71700.0,26.7994,26.9216,26.7722,26.8944,71700.0
2006-06-15 12:30:00,39.62,39.83,39.61,39.78,73800.0,26.9012,27.0438,26.8944,27.0099,73800.0
2006-06-15 13:00:00,39.78,40.01,39.77,40.01,44400.0,27.0099,27.166,27.0031,27.166,44400.0
2006-06-15 13:30:00,40.01,40.15,39.95,40.15,133700.0,27.166,27.2611,27.1253,27.2611,133700.0
2006-06-15 14:00:00,40.13,40.41,40.13,40.39,104100.0,27.2475,27.4376,27.2475,27.424,104100.0
2006-06-15 14:30:00,40.41,40.72,40.4,40.68,165200.0,27.4376,27.6481,27.4308,27.6209,165200.0
2006-06-15 15:00:00,40.68,40.74,40.5,40.5,298200.0,27.6209,27.6617,27.4987,27.4987,298200.0
2006-06-15 15:30:00,40.51,40.59,40.36,40.42,167700.0,27.5055,27.5598,27.4037,27.4444,167700.0
2006-06-16 09:30:00,40.48,40.53,40.29,40.44,199700.0,27.4851,27.5191,27.3561,27.458,199700.0
2006-06-16 10:00:00,40.43,40.55,40.27,40.41,41200.0,27.4512,27.5327,27.3426,27.4376,41200.0
2006-06-16 10:30:00,40.41,40.46,40.2,40.28,34000.0,27.4376,27.4716,27.295,27.3493,34000.0
2006-06-16 11:00:00,40.29,40.4,39.98,39.99,70100.0,27.3561,27.4308,27.1456,27.1524,70100.0
2006-06-16 11:30:00,39.99,40.23,39.97,40.23,46900.0,27.1524,27.3154,27.1389,27.3154,46900.0
2006-06-16 12:00:00,40.21,40.33,40.1,40.22,29000.0,27.3018,27.3833,27.2271,27.3086,29000.0
2006-06-16 12:30:00,40.21,40.22,40.07,40.19,19100.0,27.3018,27.3086,27.2068,27.2882,19100.0
2006-06-16 13:00:00,40.18,40.21,40.13,40.2,23200.0,27.2814,27.3018,27.2475,27.295,23200.0
2006-06-16 13:30:00,40.21,40.25,40.11,40.24,15100.0,27.3018,27.329,27.2339,27.3222,15100.0
2006-06-16 14:00:00,40.21,40.36,40.18,40.2,23600.0,27.3018,27.4037,27.2814,27.295,23600.0
2006-06-16 14:30:00,40.23,40.32,40.19,40.29,25700.0,27.3154,27.3765,27.2882,27.3561,25700.0
2006-06-16 15:00:00,40.33,40.39,40.3,40.36,39100.0,27.3833,27.424,27.3629,27.4037,39100.0
2006-06-16 15:30:00,40.36,40.39,40.06,40.2,102700.0,27.4037,27.424,27.2,27.295,102700.0
2006-06-19 09:30:00,40.26,40.5,40.1,40.34,48300.0,27.3358,27.4987,27.2271,27.3901,48300.0
2006-06-19 10:00:00,40.38,40.52,40.25,40.44,87000.0,27.4172,27.5123,27.329,27.458,87000.0
2006-06-19 10:30:00,40.46,40.58,40.42,40.55,67900.0,27.4716,27.553,27.4444,27.5327,67900.0
2006-06-19 11:00:00,40.51,40.56,40.42,40.49,43200.0,27.5055,27.5395,27.4444,27.4919,43200.0
2006-06-19 11:30:00,40.49,40.64,40.49,40.64,45500.0,27.4919,27.5938,27.4919,27.5938,45500.0
2006-06-19 12:00:00,40.62,40.65,40.56,40.57,34300.0,27.5802,27.6006,27.5395,27.5462,34300.0
2006-06-19 12:30:00,40.59,40.59,40.51,40.53,19000.0,27.5598,27.5598,27.5055,27.5191,19000.0
2006-06-19 13:00:00,40.51,40.56,40.4,40.43,44400.0,27.5055,27.5395,27.4308,27.4512,44400.0
2006-06-19 13:30:00,40.42,40.43,40.3,40.33,87000.0,27.4444,27.4512,27.3629,27.3833,87000.0
2006-06-19 14:00:00,40.3,40.4,40.21,40.27,108600.0,27.3629,27.4308,27.3018,27.3426,108600.0
2006-06-19 14:30:00,40.27,40.3,40.21,40.21,48800.0,27.3426,27.3629,27.3018,27.3018,48800.0
2006-06-19 15:00:00,40.21,40.38,40.13,40.35,222700.0,27.3018,27.4172,27.2475,27.3969,222700.0
2006-06-19 15:30:00,40.34,40.37,40.04,40.04,160200.0,27.3901,27.4105,27.1864,27.1864,160200.0
2006-06-20 09:30:00,39.98,40.03,39.76,39.84,77600.0,27.1456,27.1796,26.9963,27.0506,77600.0
2006-06-20 10:00:00,39.8,39.86,39.7,39.85,25900.0,27.0234,27.0642,26.9555,27.0574,25900.0
2006-06-20 10:30:00,39.85,39.91,39.79,39.9,43200.0,27.0574,27.0981,27.0166,27.0913,43200.0
2006-06-20 11:00:00,39.9,40.0,39.86,39.98,61400.0,27.0913,27.1592,27.0642,27.1456,61400.0
2006-06-20 11:30:00,39.98,40.09,39.98,40.02,46000.0,27.1456,27.2203,27.1456,27.1728,46000.0
2006-06-20 12:00:00,40.02,40.04,39.91,39.98,44600.0,27.1728,27.1864,27.0981,27.1456,44600.0
2006-06-20 12:30:00,39.96,40.0,39.88,39.94,22100.0,27.1321,27.1592,27.0778,27.1185,22100.0
2006-06-20 13:00:00,39.94,39.94,39.86,39.87,18800.0,27.1185,27.1185,27.0642,27.071,18800.0
2006-06-20 13:30:00,39.87,39.92,39.76,39.91,41700.0,27.071,27.1049,26.9963,27.0981,41700.0
2006-06-20 14:00:00,39.92,40.01,39.88,40.0,107600.0,27.1049,27.166,27.0778,27.1592,107600.0
2006-06-20 14:30:00,40.01,40.11,40.0,40.07,31600.0,27.166,27.2339,27.1592,27.2068,31600.0
2006-06-20 15:00:00,40.08,40.13,40.0,40.11,63600.0,27.2135,27.2475,27.1592,27.2339,63600.0
2006-06-20 15:30:00,40.05,40.17,39.9,39.93,149000.0,27.1932,27.2747,27.0913,27.1117,149000.0
2006-06-21 09:30:00,39.85,39.91,39.59,39.59,180900.0,27.0574,27.0981,26.8808,26.8808,180900.0
2006-06-21 10:00:00,39.59,39.83,39.58,39.81,44200.0,26.8808,27.0438,26.8741,27.0302,44200.0
2006-06-21 10:30:00,39.77,40.18,39.77,40.14,64900.0,27.0031,27.2814,27.0031,27.2543,64900.0
2006-06-21 11:00:00,40.1,40.44,40.1,40.44,105500.0,27.2271,27.458,27.2271,27.458,105500.0
2006-06-21 11:30:00,40.44,40.55,40.38,40.41,53500.0,27.458,27.5327,27.4172,27.4376,53500.0
2006-06-21 12:00:00,40.42,40.63,40.42,40.54,30900.0,27.4444,27.587,27.4444,27.5259,30900.0
2006-06-21 12:30:00,40.54,40.55,40.37,40.51,37500.0,27.5259,27.5327,27.4105,27.5055,37500.0
2006-06-21 13:00:00,40.49,40.62,40.47,40.61,41800.0,27.4919,27.5802,27.4783,27.5734,41800.0
2006-06-21 13:30:00,40.64,40.72,40.58,40.71,28800.0,27.5938,27.6481,27.553,27.6413,28800.0
2006-06-21 14:00:00,40.71,40.81,40.69,40.76,134100.0,27.6413,27.7092,27.6277,27.6753,134100.0
2006-06-21 14:30:00,40.77,40.83,40.74,40.75,75000.0,27.682,27.7228,27.6617,27.6685,75000.0
2006-06-21 15:00:00,40.76,40.76,40.7,40.73,86200.0,27.6753,27.6753,27.6345,27.6549,86200.0
2006-06-21 15:30:00,40.74,40.75,40.59,40.59,101600.0,27.6617,27.6685,27.5598,27.5598,101600.0
2006-06-22 09:30:00,40.65,40.65,40.46,40.59,314100.0,27.6006,27.6006,27.4716,27.5598,314100.0
2006-06-22 10:00:00,40.59,40.59,40.46,40.51,77900.0,27.5598,27.5598,27.4716,27.5055,77900.0
2006-06-22 10:30:00,40.51,40.61,40.47,40.59,83100.0,27.5055,27.5734,27.4783,27.5598,83100.0
2006-06-22 11:00:00,40.57,40.65,40.49,40.55,71300.0,27.5462,27.6006,27.4919,27.5327,71300.0
2006-06-22 11:30:00,40.56,40.71,40.53,40.71,44600.0,27.5395,27.6413,27.5191,27.6413,44600.0
2006-06-22 12:00:00,40.7,40.73,40.58,40.58,26700.0,27.6345,27.6549,27.553,27.553,26700.0
2006-06-22 12:30:00,40.59,40.64,40.5,40.64,50600.0,27.5598,27.5938,27.4987,27.5938,50600.0
2006-06-22 13:00:00,40.63,40.64,40.54,40.57,24700.0,27.587,27.5938,27.5259,27.5462,24700.0
2006-06-22 13:30:00,40.57,40.62,40.5,40.58,91600.0,27.5462,27.5802,27.4987,27.553,91600.0
2006-06-22 14:00:00,40.58,40.59,40.48,40.49,47300.0,27.553,27.5598,27.4851,27.4919,47300.0
2006-06-22 14:30:00,40.5,40.59,40.46,40.57,52200.0,27.4987,27.5598,27.4716,27.5462,52200.0
2006-06-22 15:00:00,40.56,40.58,40.5,40.53,65400.0,27.5395,27.553,27.4987,27.5191,65400.0
2006-06-22 15:30:00,40.53,40.63,40.48,40.57,49800.0,27.5191,27.587,27.4851,27.5462,49800.0
2006-06-23 09:30:00,40.38,40.54,40.06,40.38,96300.0,27.4172,27.5259,27.2,27.4172,96300.0
2006-06-23 10:00:00,40.39,40.6,40.16,40.54,43500.0,27.424,27.5666,27.2679,27.5259,43500.0
2006-06-23 10:30:00,40.55,40.66,40.45,40.61,61900.0,27.5327,27.6074,27.4648,27.5734,61900.0
2006-06-23 11:00:00,40.61,40.77,40.57,40.7,113500.0,27.5734,27.682,27.5462,27.6345,113500.0
2006-06-23 11:30:00,40.7,40.84,40.7,40.74,47800.0,27.6345,27.7296,27.6345,27.6617,47800.0
2006-06-23 12:00:00,40.75,41.16,40.72,41.11,83000.0,27.6685,27.9468,27.6481,27.9129,83000.0
2006-06-23 12:30:00,41.11,41.24,41.05,41.22,32600.0,27.9129,28.0012,27.8722,27.9876,32600.0
2006-06-23 13:00:00,41.21,41.23,41.05,41.08,23100.0,27.9808,27.9944,27.8722,27.8925,23100.0
2006-06-23 13:30:00,41.09,41.11,41.03,41.04,17300.0,27.8993,27.9129,27.8586,27.8654,17300.0
2006-06-23 14:00:00,41.04,41.04,40.88,40.95,33700.0,27.8654,27.8654,27.7567,27.8043,33700.0
2006-06-23 14:30:00,40.95,41.04,40.83,40.83,17700.0,27.8043,27.8654,27.7228,27.7228,17700.0
2006-06-23 15:00:00,40.83,40.83,40.71,40.82,52300.0,27.7228,27.7228,27.6413,27.716,52300.0
2006-06-23 15:30:00,40.83,40.93,40.76,40.77,47200.0,27.7228,27.7907,27.6753,27.682,47200.0
2006-06-26 09:30:00,40.79,40.86,40.44,40.6,222200.0,27.6956,27.7432,27.458,27.5666,222200.0
2006-06-26 10:00:00,40.6,40.6,40.3,40.43,96400.0,27.5666,27.5666,27.3629,27.4512,96400.0
2006-06-26 10:30:00,40.44,40.51,40.2,40.35,112400.0,27.458,27.5055,27.295,27.3969,112400.0
2006-06-26 11:00:00,40.3,40.45,40.27,40.3,54400.0,27.3629,27.4648,27.3426,27.3629,54400.0
2006-06-26 11:30:00,40.33,40.42,40.18,40.22,78200.0,27.3833,27.4444,27.2814,27.3086,78200.0
2006-06-26 12:00:00,40.22,40.33,40.2,40.3,86600.0,27.3086,27.3833,27.295,27.3629,86600.0
2006-06-26 12:30:00,40.3,40.5,40.28,40.48,102500.0,27.3629,27.4987,27.3493,27.4851,102500.0
2006-06-26 13:00:00,40.49,40.55,40.44,40.47,149000.0,27.4919,27.5327,27.458,27.4783,149000.0
2006-06-26 13:30:00,40.48,40.53,40.47,40.49,33700.0,27.4851,27.5191,27.4783,27.4919,33700.0
2006-06-26 14:00:00,40.49,40.52,40.48,40.5,39700.0,27.4919,27.5123,27.4851,27.4987,39700.0
2006-06-26 14:30:00,40.49,40.55,40.42,40.47,35800.0,27.4919,27.5327,27.4444,27.4783,35800.0
2006-06-26 15:00:00,40.47,40.47,40.39,40.45,32200.0,27.4783,27.4783,27.424,27.4648,32200.0
2006-06-26 15:30:00,40.46,40.65,40.46,40.57,62100.0,27.4716,27.6006,27.4716,27.5462,62100.0
2006-06-27 09:30:00,40.7,40.74,40.45,40.57,159600.0,27.6345,27.6617,27.4648,27.5462,159600.0
2006-06-27 10:00:00,40.6,41.16,40.46,41.1,235200.0,27.5666,27.9468,27.4716,27.9061,235200.0
2006-06-27 10:30:00,41.15,41.15,40.85,40.9,27800.0,27.9401,27.9401,27.7364,27.7703,27800.0
2006-06-27 11:00:00,40.93,40.96,40.54,40.57,94100.0,27.7907,27.811,27.5259,27.5462,94100.0
2006-06-27 11:30:00,40.57,40.6,40.44,40.48,20500.0,27.5462,27.5666,27.458,27.4851,20500.0
2006-06-27 12:00:00,40.5,40.5,40.37,40.47,39300.0,27.4987,27.4987,27.4105,27.4783,39300.0
2006-06-27 12:30:00,40.48,40.48,40.17,40.2,40400.0,27.4851,27.4851,27.2747,27.295,40400.0
2006-06-27 13:00:00,40.19,40.34,40.15,40.34,27400.0,27.2882,27.3901,27.2611,27.3901,27400.0
2006-06-27 13:30:00,40.34,40.4,40.34,40.35,15100.0,27.3901,27.4308,27.3901,27.3969,15100.0
2006-06-27 14:00:00,40.36,40.38,40.08,40.11,43800.0,27.4037,27.4172,27.2135,27.2339,43800.0
2006-06-27 14:30:00,40.1,40.16,39.95,40.05,45400.0,27.2271,27.2679,27.1253,27.1932,45400.0
2006-06-27 15:00:00,40.05,40.26,40.05,40.19,72000.0,27.1932,27.3358,27.1932,27.2882,72000.0
2006-06-27 15:30:00,40.18,40.34,40.18,40.21,94900.0,27.2814,27.3901,27.2814,27.3018,94900.0
2006-06-28 09:30:00,40.32,40.48,40.01,40.13,51000.0,27.3765,27.4851,27.166,27.2475,51000.0
2006-06-28 10:00:00,40.14,40.26,39.97,40.16,41300.0,27.2543,27.3358,27.1389,27.2679,41300.0
2006-06-28 10:30:00,40.17,40.25,40.1,40.25,40400.0,27.2747,27.329,27.2271,27.329,40400.0
2006-06-28 11:00:00,40.25,40.28,40.18,40.19,76700.0,27.329,27.3493,27.2814,27.2882,76700.0
2006-06-28 11:30:00,40.21,40.21,40.1,40.11,73900.0,27.3018,27.3018,27.2271,27.2339,73900.0
2006-06-28 12:00:00,40.11,40.2,40.1,40.15,17200.0,27.2339,27.295,27.2271,27.2611,17200.0
2006-06-28 12:30:00,40.15,40.16,40.11,40.15,19800.0,27.2611,27.2679,27.2339,27.2611,19800.0
2006-06-28 13:00:00,40.14,40.19,40.1,40.15,26900.0,27.2543,27.2882,27.2271,27.2611,26900.0
2006-06-28 13:30:00,40.15,40.16,40.1,40.16,18500.0,27.2611,27.2679,27.2271,27.2679,18500.0
2006-06-28 14:00:00,40.15,40.27,40.13,40.27,45000.0,27.2611,27.3426,27.2475,27.3426,45000.0
2006-06-28 14:30:00,40.26,40.4,40.26,40.32,38900.0,27.3358,27.4308,27.3358,27.3765,38900.0
2006-06-28 15:00:00,40.3,40.3,40.25,40.28,57000.0,27.3629,27.3629,27.329,27.3493,57000.0
2006-06-28 15:30:00,40.26,40.43,40.25,40.3,64100.0,27.3358,27.4512,27.329,27.3629,64100.0
2006-06-29 09:30:00,40.57,40.72,40.55,40.68,30900.0,27.5462,27.6481,27.5327,27.6209,30900.0
2006-06-29 10:00:00,40.7,40.93,40.68,40.88,53500.0,27.6345,27.7907,27.6209,27.7567,53500.0
2006-06-29 10:30:00,40.9,40.95,40.83,40.89,55900.0,27.7703,27.8043,27.7228,27.7635,55900.0
2006-06-29 11:00:00,40.9,41.04,40.79,40.81,28900.0,27.7703,27.8654,27.6956,27.7092,28900.0
2006-06-29 11:30:00,40.8,40.82,40.63,40.64,25300.0,27.7024,27.716,27.587,27.5938,25300.0
2006-06-29 12:00:00,40.63,40.77,40.58,40.76,23600.0,27.587,27.682,27.553,27.6753,23600.0
2006-06-29 12:30:00,40.77,40.82,40.73,40.73,15600.0,27.682,27.716,27.6549,27.6549,15600.0
2006-06-29 13:00:00,40.73,40.76,40.69,40.73,14100.0,27.6549,27.6753,27.6277,27.6549,14100.0
2006-06-29 13:30:00,40.72,40.77,40.72,40.73,20700.0,27.6481,27.682,27.6481,27.6549,20700.0
2006-06-29 14:00:00,40.74,41.31,40.74,41.1,59100.0,27.6617,28.0487,27.6617,27.9061,59100.0
2006-06-29 14:30:00,41.08,41.42,40.95,41.32,74000.0,27.8925,28.1234,27.8043,28.0555,74000.0
2006-06-29 15:00:00,41.32,41.43,41.25,41.42,59700.0,28.0555,28.1302,28.008,28.1234,59700.0
2006-06-29 15:30:00,41.42,41.55,41.37,41.5,70800.0,28.1234,28.2116,28.0894,28.1777,70800.0
2006-06-30 09:30:00,41.55,41.58,41.31,41.37,49400.0,28.2116,28.232,28.0487,28.0894,49400.0
2006-06-30 10:00:00,41.37,41.58,41.32,41.45,64800.0,28.0894,28.232,28.0555,28.1437,64800.0
2006-06-30 10:30:00,41.45,41.65,41.37,41.65,71800.0,28.1437,28.2795,28.0894,28.2795,71800.0
2006-06-30 11:00:00,41.65,41.68,41.52,41.53,46000.0,28.2795,28.2999,28.1913,28.1981,46000.0
2006-06-30 11:30:00,41.51,41.7,41.47,41.7,33400.0,28.1845,28.3135,28.1573,28.3135,33400.0
2006-06-30 12:00:00,41.69,41.74,41.65,41.7,34600.0,28.3067,28.3407,28.2795,28.3135,34600.0
2006-06-30 12:30:00,41.69,41.7,41.59,41.6,22800.0,28.3067,28.3135,28.2388,28.2456,22800.0
2006-06-30 13:00:00,41.61,41.68,41.59,41.63,18200.0,28.2524,28.2999,28.2388,28.266,18200.0
2006-06-30 13:30:00,41.62,41.71,41.61,41.71,44000.0,28.2592,28.3203,28.2524,28.3203,44000.0
2006-06-30 14:00:00,41.7,41.85,41.69,41.82,56900.0,28.3135,28.4153,28.3067,28.395,56900.0
2006-06-30 14:30:00,41.82,41.88,41.82,41.87,25500.0,28.395,28.4357,28.395,28.4289,25500.0
2006-06-30 15:00:00,41.87,42.01,41.78,41.82,97000.0,28.4289,28.524,28.3678,28.395,97000.0
2006-06-30 15:30:00,41.81,42.01,41.79,42.01,167300.0,28.3882,28.524,28.3746,28.524,167300.0
2006-07-03 09:30:00,41.8,41.82,41.61,41.73,44300.0,28.3814,28.395,28.2524,28.3339,44300.0
2006-07-03 10:00:00,41.73,41.75,41.62,41.71,23700.0,28.3339,28.3474,28.2592,28.3203,23700.0
2006-07-03 10:30:00,41.72,41.9,41.71,41.84,21700.0,28.3271,28.4493,28.3203,28.4086,21700.0
2006-07-03 11:00:00,41.85,41.89,41.8,41.81,22500.0,28.4153,28.4425,28.3814,28.3882,22500.0
2006-07-03 11:30:00,41.79,41.81,41.77,41.78,14100.0,28.3746,28.3882,28.361,28.3678,14100.0
2006-07-03 12:00:00,41.78,41.83,41.77,41.8,27400.0,28.3678,28.4018,28.361,28.3814,27400.0
2006-07-03 12:30:00,41.8,41.89,41.79,41.82,25100.0,28.3814,28.4425,28.3746,28.395,25100.0
2006-07-03 13:00:00,41.82,41.82,41.82,41.82,2600.0,28.395,28.395,28.395,28.395,2600.0
2006-07-03 13:30:00,41.82,41.82,41.82,41.82,0.0,28.395,28.395,28.395,28.395,0.0
2006-07-03 14:00:00,41.82,41.82,41.82,41.82,0.0,28.395,28.395,28.395,28.395,0.0
2006-07-03 14:30:00,41.82,41.82,41.82,41.82,0.0,28.395,28.395,28.395,28.395,0.0
2006-07-03 15:00:00,41.82,41.82,41.82,41.82,0.0,28.395,28.395,28.395,28.395,0.0
2006-07-03 15:30:00,41.82,41.82,41.82,41.82,0.0,28.395,28.395,28.395,28.395,0.0
2006-07-05 09:30:00,41.75,41.75,41.04,41.04,63100.0,28.3474,28.3474,27.8654,27.8654,63100.0
2006-07-05 10:00:00,41.02,41.02,40.61,40.72,107800.0,27.8518,27.8518,27.5734,27.6481,107800.0
2006-07-05 10:30:00,40.72,40.92,40.7,40.84,61100.0,27.6481,27.7839,27.6345,27.7296,61100.0
2006-07-05 11:00:00,40.82,40.84,40.72,40.73,42200.0,27.716,27.7296,27.6481,27.6549,42200.0
2006-07-05 11:30:00,40.73,40.88,40.72,40.82,29200.0,27.6549,27.7567,27.6481,27.716,29200.0
2006-07-05 12:00:00,40.81,40.83,40.8,40.82,29400.0,27.7092,27.7228,27.7024,27.716,29400.0
2006-07-05 12:30:00,40.83,40.93,40.8,40.93,24200.0,27.7228,27.7907,27.7024,27.7907,24200.0
2006-07-05 13:00:00,40.93,41.04,40.87,41.0,41000.0,27.7907,27.8654,27.7499,27.8382,41000.0
2006-07-05 13:30:00,41.02,41.03,41.0,41.01,30800.0,27.8518,27.8586,27.8382,27.845,30800.0
2006-07-05 14:00:00,41.0,41.03,40.99,41.0,23000.0,27.8382,27.8586,27.8314,27.8382,23000.0
2006-07-05 14:30:00,41.0,41.24,41.0,41.23,31100.0,27.8382,28.0012,27.8382,27.9944,31100.0
2006-07-05 15:00:00,41.23,41.24,41.11,41.12,59900.0,27.9944,28.0012,27.9129,27.9197,59900.0
2006-07-05 15:30:00,41.12,41.13,41.02,41.03,77300.0,27.9197,27.9265,27.8518,27.8586,77300.0
2006-07-06 09:30:00,41.44,41.48,41.32,41.47,25000.0,28.137,28.1641,28.0555,28.1573,25000.0
2006-07-06 10:00:00,41.47,41.55,41.41,41.5,22600.0,28.1573,28.2116,28.1166,28.1777,22600.0
2006-07-06 10:30:00,41.46,41.55,41.4,41.54,20500.0,28.1505,28.2116,28.1098,28.2049,20500.0
2006-07-06 11:00:00,41.53,41.73,41.51,41.72,35700.0,28.1981,28.3339,28.1845,28.3271,35700.0
2006-07-06 11:30:00,41.7,41.71,41.54,41.54,14800.0,28.3135,28.3203,28.2049,28.2049,14800.0
2006-07-06 12:00:00,41.57,41.61,41.44,41.5,15500.0,28.2252,28.2524,28.137,28.1777,15500.0
2006-07-06 12:30:00,41.52,41.62,41.45,41.53,26200.0,28.1913,28.2592,28.1437,28.1981,26200.0
2006-07-06 13:00:00,41.56,41.61,41.5,41.59,34900.0,28.2184,28.2524,28.1777,28.2388,34900.0
2006-07-06 13:30:00,41.55,41.62,41.5,41.51,18200.0,28.2116,28.2592,28.1777,28.1845,18200.0
2006-07-06 14:00:00,41.51,41.54,41.19,41.21,46700.0,28.1845,28.2049,27.9672,27.9808,46700.0
2006-07-06 14:30:00,41.21,41.3,41.17,41.22,28300.0,27.9808,28.0419,27.9536,27.9876,28300.0
2006-07-06 15:00:00,41.21,41.35,41.18,41.26,25000.0,27.9808,28.0759,27.9604,28.0147,25000.0
2006-07-06 15:30:00,41.28,41.3,41.21,41.26,49600.0,28.0283,28.0419,27.9808,28.0147,49600.0
2006-07-07 09:30:00,40.91,41.01,40.61,40.72,123700.0,27.7771,27.845,27.5734,27.6481,123700.0
2006-07-07 10:00:00,40.72,40.8,40.57,40.74,149800.0,27.6481,27.7024,27.5462,27.6617,149800.0
2006-07-07 10:30:00,40.71,40.83,40.7,40.77,66200.0,27.6413,27.7228,27.6345,27.682,66200.0
2006-07-07 11:00:00,40.73,40.88,40.7,40.78,55100.0,27.6549,27.7567,27.6345,27.6888,55100.0
2006-07-07 11:30:00,40.75,40.9,40.71,40.81,37600.0,27.6685,27.7703,27.6413,27.7092,37600.0
2006-07-07 12:00:00,40.8,40.81,40.72,40.74,39000.0,27.7024,27.7092,27.6481,27.6617,39000.0
2006-07-07 12:30:00,40.74,40.75,40.53,40.53,24300.0,27.6617,27.6685,27.5191,27.5191,24300.0
2006-07-07 13:00:00,40.51,40.52,40.24,40.28,64800.0,27.5055,27.5123,27.3222,27.3493,64800.0
2006-07-07 13:30:00,40.29,40.33,40.26,40.33,34000.0,27.3561,27.3833,27.3358,27.3833,34000.0
2006-07-07 14:00:00,40.31,40.37,40.26,40.31,37400.0,27.3697,27.4105,27.3358,27.3697,37400.0
2006-07-07 14:30:00,40.3,40.31,39.93,39.98,45600.0,27.3629,27.3697,27.1117,27.1456,45600.0
2006-07-07 15:00:00,39.96,40.01,39.92,39.94,80100.0,27.1321,27.166,27.1049,27.1185,80100.0
2006-07-07 15:30:00,39.93,40.11,39.88,39.95,136700.0,27.1117,27.2339,27.0778,27.1253,136700.0
2006-07-10 09:30:00,39.97,39.99,39.77,39.88,40200.0,27.1389,27.1524,27.0031,27.0778,40200.0
2006-07-10 10:00:00,39.88,40.0,39.84,39.9,95000.0,27.0778,27.1592,27.0506,27.0913,95000.0
2006-07-10 10:30:00,39.9,40.4,39.86,40.38,66500.0,27.0913,27.4308,27.0642,27.4172,66500.0
2006-07-10 11:00:00,40.4,40.5,40.33,40.36,72700.0,27.4308,27.4987,27.3833,27.4037,72700.0
2006-07-10 11:30:00,40.39,40.42,39.98,39.99,87500.0,27.424,27.4444,27.1456,27.1524,87500.0
2006-07-10 12:00:00,39.99,40.07,39.92,40.04,32000.0,27.1524,27.2068,27.1049,27.1864,32000.0
2006-07-10 12:30:00,40.05,40.12,39.99,40.03,46300.0,27.1932,27.2407,27.1524,27.1796,46300.0
2006-07-10 13:00:00,40.01,40.02,39.75,39.75,38200.0,27.166,27.1728,26.9895,26.9895,38200.0
2006-07-10 13:30:00,39.75,39.75,39.65,39.65,68600.0,26.9895,26.9895,26.9216,26.9216,68600.0
2006-07-10 14:00:00,39.66,39.76,39.66,39.73,19500.0,26.9284,26.9963,26.9284,26.9759,19500.0
2006-07-10 14:30:00,39.71,39.73,39.42,39.47,84500.0,26.9623,26.9759,26.7654,26.7994,84500.0
2006-07-10 15:00:00,39.47,39.7,39.46,39.62,44300.0,26.7994,26.9555,26.7926,26.9012,44300.0
2006-07-10 15:30:00,39.63,39.65,39.5,39.55,137400.0,26.908,26.9216,26.8197,26.8537,137400.0
2006-07-11 09:30:00,39.36,39.46,39.24,39.29,58700.0,26.7247,26.7926,26.6432,26.6772,58700.0
2006-07-11 10:00:00,39.29,39.45,39.18,39.43,52700.0,26.6772,26.7858,26.6025,26.7722,52700.0
2006-07-11 10:30:00,39.41,39.49,39.35,39.4,129500.0,26.7586,26.8129,26.7179,26.7518,129500.0
2006-07-11 11:00:00,39.37,39.49,39.37,39.42,96500.0,26.7315,26.8129,26.7315,26.7654,96500.0
2006-07-11 11:30:00,39.41,39.55,39.4,39.53,73600.0,26.7586,26.8537,26.7518,26.8401,73600.0
2006-07-11 12:00:00,39.52,39.6,39.47,39.55,21000.0,26.8333,26.8876,26.7994,26.8537,21000.0
2006-07-11 12:30:00,39.56,39.57,39.41,39.41,49800.0,26.8605,26.8673,26.7586,26.7586,49800.0
2006-07-11 13:00:00,39.44,39.64,39.38,39.64,35000.0,26.779,26.9148,26.7383,26.9148,35000.0
2006-07-11 13:30:00,39.64,39.76,39.59,39.66,47200.0,26.9148,26.9963,26.8808,26.9284,47200.0
2006-07-11 14:00:00,39.68,39.87,39.63,39.82,54800.0,26.942,27.071,26.908,27.037,54800.0
2006-07-11 14:30:00,39.82,39.82,39.57,39.63,54700.0,27.037,27.037,26.8673,26.908,54700.0
2006-07-11 15:00:00,39.62,39.95,39.57,39.88,102200.0,26.9012,27.1253,26.8673,27.0778,102200.0
2006-07-11 15:30:00,39.89,40.24,39.88,40.22,260800.0,27.0845,27.3222,27.0778,27.3086,260800.0
2006-07-12 09:30:00,40.34,40.59,40.28,40.42,364100.0,27.3901,27.5598,27.3493,27.4444,364100.0
2006-07-12 10:00:00,40.42,40.43,40.26,40.36,463100.0,27.4444,27.4512,27.3358,27.4037,463100.0
2006-07-12 10:30:00,40.37,40.37,40.0,40.0,38600.0,27.4105,27.4105,27.1592,27.1592,38600.0
2006-07-12 11:00:00,39.99,40.05,39.95,40.04,28800.0,27.1524,27.1932,27.1253,27.1864,28800.0
2006-07-12 11:30:00,40.04,40.21,40.04,40.1,42500.0,27.1864,27.3018,27.1864,27.2271,42500.0
2006-07-12 12:00:00,40.09,40.14,40.04,40.09,34400.0,27.2203,27.2543,27.1864,27.2203,34400.0
2006-07-12 12:30:00,40.11,40.2,40.07,40.17,38400.0,27.2339,27.295,27.2068,27.2747,38400.0
2006-07-12 13:00:00,40.16,40.16,39.9,39.94,30100.0,27.2679,27.2679,27.0913,27.1185,30100.0
2006-07-12 13:30:00,39.93,39.97,39.68,39.69,27800.0,27.1117,27.1389,26.942,26.9487,27800.0
2006-07-12 14:00:00,39.69,39.73,39.58,39.62,53900.0,26.9487,26.9759,26.8741,26.9012,53900.0
2006-07-12 14:30:00,39.62,39.63,39.45,39.51,43800.0,26.9012,26.908,26.7858,26.8265,43800.0
2006-07-12 15:00:00,39.49,39.52,39.44,39.48,71800.0,26.8129,26.8333,26.779,26.8062,71800.0
2006-07-12 15:30:00,39.48,39.49,39.35,39.38,49600.0,26.8062,26.8129,26.7179,26.7383,49600.0
2006-07-13 09:30:00,39.37,39.38,38.44,38.44,223600.0,26.7315,26.7383,26.1,26.1,223600.0
2006-07-13 10:00:00,38.47,38.48,38.21,38.48,200100.0,26.1204,26.1272,25.9439,26.1272,200100.0
2006-07-13 10:30:00,38.51,38.69,38.35,38.39,131700.0,26.1475,26.2698,26.0389,26.0661,131700.0
2006-07-13 11:00:00,38.39,38.39,38.08,38.31,154900.0,26.0661,26.0661,25.8556,26.0118,154900.0
2006-07-13 11:30:00,38.31,38.34,38.18,38.23,106200.0,26.0118,26.0321,25.9235,25.9574,106200.0
2006-07-13 12:00:00,38.24,38.25,38.01,38.07,169000.0,25.9642,25.971,25.8081,25.8488,169000.0
2006-07-13 12:30:00,38.07,38.25,38.02,38.1,103400.0,25.8488,25.971,25.8148,25.8692,103400.0
2006-07-13 13:00:00,38.11,38.19,37.71,37.77,204900.0,25.876,25.9303,25.6044,25.6451,204900.0
2006-07-13 13:30:00,37.76,37.88,37.41,37.46,218400.0,25.6383,25.7198,25.4007,25.4346,218400.0
2006-07-13 14:00:00,37.42,37.54,36.44,37.0,1185000.0,25.4075,25.4889,24.7421,25.1223,1185000.0
2006-07-13 14:30:00,36.98,37.13,36.83,37.09,279600.0,25.1087,25.2106,25.0069,25.1834,279600.0
2006-07-13 15:00:00,37.07,37.09,36.71,36.73,403300.0,25.1698,25.1834,24.9254,24.939,403300.0
2006-07-13 15:30:00,36.72,36.72,36.54,36.58,344800.0,24.9322,24.9322,24.81,24.8371,344800.0
2006-07-17 09:30:00,35.0,35.5,35.0,35.25,219400.0,23.7643,24.1038,23.7643,23.9341,219400.0
2006-07-17 10:00:00,35.25,35.3,35.02,35.1,126000.0,23.9341,23.968,23.7779,23.8322,126000.0
2006-07-17 10:30:00,35.1,35.23,35.03,35.23,113600.0,23.8322,23.9205,23.7847,23.9205,113600.0
2006-07-17 11:00:00,35.24,35.3,35.08,35.17,132400.0,23.9273,23.968,23.8186,23.8798,132400.0
2006-07-17 11:30:00,35.16,35.63,35.16,35.47,122600.0,23.873,24.1921,23.873,24.0834,122600.0
2006-07-17 12:00:00,35.46,35.52,35.27,35.46,90200.0,24.0767,24.1174,23.9476,24.0767,90200.0
2006-07-17 12:30:00,35.47,35.56,35.33,35.4,64800.0,24.0834,24.1446,23.9884,24.0359,64800.0
2006-07-17 13:00:00,35.38,35.52,35.37,35.51,54000.0,24.0223,24.1174,24.0155,24.1106,54000.0
2006-07-17 13:30:00,35.49,35.54,35.42,35.52,86600.0,24.097,24.131,24.0495,24.1174,86600.0
2006-07-17 14:00:00,35.52,35.64,35.52,35.58,133500.0,24.1174,24.1989,24.1174,24.1581,133500.0
2006-07-17 14:30:00,35.58,35.58,35.34,35.34,86700.0,24.1581,24.1581,23.9952,23.9952,86700.0
2006-07-17 15:00:00,35.35,35.35,35.23,35.26,98200.0,24.002,24.002,23.9205,23.9409,98200.0
2006-07-17 15:30:00,35.26,35.39,35.18,35.2,167100.0,23.9409,24.0291,23.8865,23.9001,167100.0
2006-07-18 09:30:00,35.19,35.65,35.13,35.5,125900.0,23.8933,24.2057,23.8526,24.1038,125900.0
2006-07-18 10:00:00,35.47,35.57,35.33,35.47,160400.0,24.0834,24.1513,23.9884,24.0834,160400.0
2006-07-18 10:30:00,35.48,35.5,35.12,35.12,124800.0,24.0902,24.1038,23.8458,23.8458,124800.0
2006-07-18 11:00:00,35.09,35.12,34.75,34.77,148500.0,23.8254,23.8458,23.5946,23.6082,148500.0
2006-07-18 11:30:00,34.81,34.98,34.77,34.97,173000.0,23.6353,23.7507,23.6082,23.744,173000.0
2006-07-18 12:00:00,34.97,34.97,34.73,34.82,79100.0,23.744,23.744,23.581,23.6421,79100.0
2006-07-18 12:30:00,34.83,34.87,34.63,34.65,145800.0,23.6489,23.6761,23.5131,23.5267,145800.0
2006-07-18 13:00:00,34.65,34.73,34.57,34.61,61800.0,23.5267,23.581,23.4724,23.4995,61800.0
2006-07-18 13:30:00,34.62,34.87,34.53,34.87,79100.0,23.5063,23.6761,23.4452,23.6761,79100.0
2006-07-18 14:00:00,34.87,35.19,34.87,35.17,166700.0,23.6761,23.8933,23.6761,23.8798,166700.0
2006-07-18 14:30:00,35.17,35.36,35.15,35.26,134800.0,23.8798,24.0088,23.8662,23.9409,134800.0
2006-07-18 15:00:00,35.29,35.3,35.08,35.17,117100.0,23.9612,23.968,23.8186,23.8798,117100.0
2006-07-18 15:30:00,35.16,35.64,35.16,35.48,242300.0,23.873,24.1989,23.873,24.0902,242300.0
2006-07-19 09:30:00,35.67,35.8,35.3,35.65,126700.0,24.2192,24.3075,23.968,24.2057,126700.0
2006-07-19 10:00:00,35.65,35.93,35.39,35.42,127900.0,24.2057,24.3958,24.0291,24.0495,127900.0
2006-07-19 10:30:00,35.42,35.79,35.41,35.71,117500.0,24.0495,24.3007,24.0427,24.2464,117500.0
2006-07-19 11:00:00,35.73,35.73,35.6,35.61,121600.0,24.26,24.26,24.1717,24.1785,121600.0
2006-07-19 11:30:00,35.6,35.61,35.48,35.52,109900.0,24.1717,24.1785,24.0902,24.1174,109900.0
2006-07-19 12:00:00,35.49,35.75,35.49,35.75,53400.0,24.097,24.2736,24.097,24.2736,53400.0
2006-07-19 12:30:00,35.75,36.04,35.75,35.91,45900.0,24.2736,24.4705,24.2736,24.3822,45900.0
2006-07-19 13:00:00,35.93,36.05,35.8,35.99,51000.0,24.3958,24.4773,24.3075,24.4365,51000.0
2006-07-19 13:30:00,35.96,36.01,35.79,35.82,60300.0,24.4161,24.4501,24.3007,24.3211,60300.0
2006-07-19 14:00:00,35.83,36.01,35.83,35.98,45200.0,24.3279,24.4501,24.3279,24.4297,45200.0
2006-07-19 14:30:00,35.98,36.09,35.96,36.0,85200.0,24.4297,24.5044,24.4161,24.4433,85200.0
2006-07-19 15:00:00,36.0,36.01,35.83,35.89,80600.0,24.4433,24.4501,24.3279,24.3686,80600.0
2006-07-19 15:30:00,35.88,35.94,35.83,35.89,105800.0,24.3618,24.4026,24.3279,24.3686,105800.0
2006-07-20 09:30:00,35.7,35.76,35.37,35.47,39300.0,24.2396,24.2803,24.0155,24.0834,39300.0
2006-07-20 10:00:00,35.47,35.47,34.85,35.05,170900.0,24.0834,24.0834,23.6625,23.7983,170900.0
2006-07-20 10:30:00,35.05,35.14,34.93,35.0,84900.0,23.7983,23.8594,23.7168,23.7643,84900.0
2006-07-20 11:00:00,35.01,35.09,34.87,34.93,148800.0,23.7711,23.8254,23.6761,23.7168,148800.0
2006-07-20 11:30:00,34.93,35.1,34.93,35.01,82500.0,23.7168,23.8322,23.7168,23.7711,82500.0
2006-07-20 12:00:00,35.0,35.02,34.79,34.79,91900.0,23.7643,23.7779,23.6217,23.6217,91900.0
2006-07-20 12:30:00,34.77,34.77,34.48,34.48,135500.0,23.6082,23.6082,23.4113,23.4113,135500.0
2006-07-20 13:00:00,34.43,34.51,34.25,34.34,421800.0,23.3773,23.4316,23.2551,23.3162,421800.0
2006-07-20 13:30:00,34.32,34.5,34.32,34.45,56600.0,23.3026,23.4248,23.3026,23.3909,56600.0
2006-07-20 14:00:00,34.46,34.57,33.99,34.0,142800.0,23.3977,23.4724,23.0786,23.0853,142800.0
2006-07-20 14:30:00,33.98,34.03,33.67,33.67,287800.0,23.0718,23.1057,22.8613,22.8613,287800.0
2006-07-20 15:00:00,33.67,33.76,33.23,33.24,472800.0,22.8613,22.9224,22.5625,22.5693,472800.0
2006-07-20 15:30:00,33.24,33.64,33.1,33.11,371900.0,22.5693,22.8409,22.4743,22.4811,371900.0
2006-07-21 09:30:00,33.12,33.12,31.98,32.0,503600.0,22.4878,22.4878,21.7138,21.7274,503600.0
2006-07-21 10:00:00,32.0,32.07,31.48,32.07,480500.0,21.7274,21.7749,21.3743,21.7749,480500.0
2006-07-21 10:30:00,32.06,32.56,31.99,32.42,307500.0,21.7681,22.1076,21.7206,22.0126,307500.0
2006-07-21 11:00:00,32.38,32.64,32.23,32.44,215100.0,21.9854,22.1619,21.8835,22.0261,215100.0
2006-07-21 11:30:00,32.44,32.62,32.25,32.28,316200.0,22.0261,22.1484,21.8971,21.9175,316200.0
2006-07-21 12:00:00,32.28,32.29,32.0,32.18,281400.0,21.9175,21.9243,21.7274,21.8496,281400.0
2006-07-21 12:30:00,32.18,32.24,32.0,32.13,268600.0,21.8496,21.8903,21.7274,21.8156,268600.0
2006-07-21 13:00:00,32.12,32.21,32.0,32.2,271400.0,21.8089,21.87,21.7274,21.8632,271400.0
2006-07-21 13:30:00,32.2,32.67,32.2,32.62,149400.0,21.8632,22.1823,21.8632,22.1484,149400.0
2006-07-21 14:00:00,32.64,32.64,32.5,32.55,110000.0,22.1619,22.1619,22.0669,22.1008,110000.0
2006-07-21 14:30:00,32.55,32.56,32.46,32.51,99000.0,22.1008,22.1076,22.0397,22.0737,99000.0
2006-07-21 15:00:00,32.5,32.57,32.45,32.5,131700.0,22.0669,22.1144,22.0329,22.0669,131700.0
2006-07-21 15:30:00,32.5,32.64,32.5,32.55,134600.0,22.0669,22.1619,22.0669,22.1008,134600.0
2006-07-24 09:30:00,32.7,32.95,32.69,32.85,472900.0,22.2027,22.3724,22.1959,22.3045,472900.0
2006-07-24 10:00:00,32.85,33.13,32.77,33.02,231800.0,22.3045,22.4946,22.2502,22.4199,231800.0
2006-07-24 10:30:00,33.01,33.15,33.0,33.1,291400.0,22.4132,22.5082,22.4064,22.4743,291400.0
2006-07-24 11:00:00,33.1,33.37,33.01,33.37,188700.0,22.4743,22.6576,22.4132,22.6576,188700.0
2006-07-24 11:30:00,33.32,33.56,33.27,33.53,172300.0,22.6236,22.7866,22.5897,22.7662,172300.0
2006-07-24 12:00:00,33.53,33.66,33.23,33.26,356200.0,22.7662,22.8545,22.5625,22.5829,356200.0
2006-07-24 12:30:00,33.21,33.32,33.04,33.08,75700.0,22.5489,22.6236,22.4335,22.4607,75700.0
2006-07-24 13:00:00,33.08,33.3,33.08,33.23,106700.0,22.4607,22.6101,22.4607,22.5625,106700.0
2006-07-24 13:30:00,33.23,33.29,33.1,33.11,266200.0,22.5625,22.6033,22.4743,22.4811,266200.0
2006-07-24 14:00:00,33.11,33.38,33.1,33.38,231400.0,22.4811,22.6644,22.4743,22.6644,231400.0
2006-07-24 14:30:00,33.38,33.45,33.25,33.3,181600.0,22.6644,22.7119,22.5761,22.6101,181600.0
2006-07-24 15:00:00,33.3,33.41,33.25,33.35,177100.0,22.6101,22.6847,22.5761,22.644,177100.0
2006-07-24 15:30:00,33.36,33.55,33.3,33.51,279300.0,22.6508,22.7798,22.6101,22.7526,279300.0
2006-07-25 09:30:00,33.56,33.64,33.34,33.57,103500.0,22.7866,22.8409,22.6372,22.7934,103500.0
2006-07-25 10:00:00,33.57,34.45,33.56,33.93,152700.0,22.7934,23.3909,22.7866,23.0378,152700.0
2006-07-25 10:30:00,33.95,34.02,33.41,33.58,288200.0,23.0514,23.0989,22.6847,22.8002,288200.0
2006-07-25 11:00:00,33.59,33.84,33.55,33.8,100600.0,22.807,22.9767,22.7798,22.9495,100600.0
2006-07-25 11:30:00,33.77,33.91,33.74,33.87,87200.0,22.9292,23.0242,22.9088,22.9971,87200.0
2006-07-25 12:00:00,33.87,34.0,33.82,33.89,94100.0,22.9971,23.0853,22.9631,23.0107,94100.0
2006-07-25 12:30:00,33.92,34.07,33.9,34.03,105500.0,23.031,23.1329,23.0174,23.1057,105500.0
2006-07-25 13:00:00,34.03,34.17,33.94,34.17,174200.0,23.1057,23.2008,23.0446,23.2008,174200.0
2006-07-25 13:30:00,34.19,34.29,34.08,34.25,203200.0,23.2144,23.2822,23.1397,23.2551,203200.0
2006-07-25 14:00:00,34.26,34.3,34.05,34.18,196600.0,23.2619,23.289,23.1193,23.2076,196600.0
2006-07-25 14:30:00,34.17,34.35,34.07,34.26,215600.0,23.2008,23.323,23.1329,23.2619,215600.0
2006-07-25 15:00:00,34.26,34.45,34.22,34.43,117000.0,23.2619,23.3909,23.2347,23.3773,117000.0
2006-07-25 15:30:00,34.44,34.86,34.43,34.74,384500.0,23.3841,23.6693,23.3773,23.5878,384500.0
2006-07-26 09:30:00,33.5,33.76,33.2,33.36,241100.0,22.7459,22.9224,22.5422,22.6508,241100.0
2006-07-26 10:00:00,33.4,33.51,32.25,32.26,447900.0,22.678,22.7526,21.8971,21.9039,447900.0
2006-07-26 10:30:00,32.26,32.26,31.23,31.49,563600.0,21.9039,21.9039,21.2046,21.3811,563600.0
2006-07-26 11:00:00,31.49,31.55,31.06,31.35,550200.0,21.3811,21.4218,21.0891,21.286,550200.0
2006-07-26 11:30:00,31.36,31.52,30.56,30.99,344600.0,21.2928,21.4015,20.7497,21.0416,344600.0
2006-07-26 12:00:00,31.0,31.27,30.94,31.17,363900.0,21.0484,21.2317,21.0077,21.1638,363900.0
2006-07-26 12:30:00,31.18,31.42,31.09,31.4,254500.0,21.1706,21.3336,21.1095,21.32,254500.0
2006-07-26 13:00:00,31.4,32.98,31.35,32.65,456500.0,21.32,22.3928,21.286,22.1687,456500.0
2006-07-26 13:30:00,32.64,32.7,32.4,32.45,191300.0,22.1619,22.2027,21.999,22.0329,191300.0
2006-07-26 14:00:00,32.45,32.49,31.91,32.02,259300.0,22.0329,22.0601,21.6663,21.741,259300.0
2006-07-26 14:30:00,32.0,32.12,31.79,31.93,320900.0,21.7274,21.8089,21.5848,21.6799,320900.0
2006-07-26 15:00:00,31.94,32.12,31.86,32.01,177700.0,21.6866,21.8089,21.6323,21.7342,177700.0
2006-07-26 15:30:00,32.0,32.25,32.0,32.01,204900.0,21.7274,21.8971,21.7274,21.7342,204900.0
2006-07-27 09:30:00,32.28,32.63,32.1,32.46,100300.0,21.9175,22.1551,21.7953,22.0397,100300.0
2006-07-27 10:00:00,32.45,32.6,32.42,32.46,96600.0,22.0329,22.1348,22.0126,22.0397,96600.0
2006-07-27 10:30:00,32.46,32.57,32.37,32.52,151000.0,22.0397,22.1144,21.9786,22.0805,151000.0
2006-07-27 11:00:00,32.56,32.7,32.48,32.59,107200.0,22.1076,22.2027,22.0533,22.128,107200.0
2006-07-27 11:30:00,32.58,32.6,32.23,32.54,109000.0,22.1212,22.1348,21.8835,22.094,109000.0
2006-07-27 12:00:00,32.53,32.6,32.5,32.53,79000.0,22.0872,22.1348,22.0669,22.0872,79000.0
2006-07-27 12:30:00,32.53,32.63,32.48,32.48,97100.0,22.0872,22.1551,22.0533,22.0533,97100.0
2006-07-27 13:00:00,32.48,32.49,32.4,32.44,136000.0,22.0533,22.0601,21.999,22.0261,136000.0
2006-07-27 13:30:00,32.45,32.45,32.09,32.09,117200.0,22.0329,22.0329,21.7885,21.7885,117200.0
2006-07-27 14:00:00,32.08,32.16,31.92,32.14,83300.0,21.7817,21.836,21.6731,21.8224,83300.0
2006-07-27 14:30:00,32.13,32.15,31.96,31.97,112500.0,21.8156,21.8292,21.7002,21.707,112500.0
2006-07-27 15:00:00,31.96,32.02,31.79,31.79,162700.0,21.7002,21.741,21.5848,21.5848,162700.0
2006-07-27 15:30:00,31.78,31.99,31.77,31.93,176200.0,21.578,21.7206,21.5712,21.6799,176200.0
2006-07-28 09:30:00,32.21,32.82,32.16,32.43,87700.0,21.87,22.2841,21.836,22.0193,87700.0
2006-07-28 10:00:00,32.43,32.55,32.23,32.24,68400.0,22.0193,22.1008,21.8835,21.8903,68400.0
2006-07-28 10:30:00,32.24,32.48,32.24,32.4,63000.0,21.8903,22.0533,21.8903,21.999,63000.0
2006-07-28 11:00:00,32.4,32.66,32.4,32.64,70700.0,21.999,22.1755,21.999,22.1619,70700.0
2006-07-28 11:30:00,32.65,32.75,32.63,32.7,79000.0,22.1687,22.2366,22.1551,22.2027,79000.0
2006-07-28 12:00:00,32.69,32.79,32.53,32.59,128300.0,22.1959,22.2638,22.0872,22.128,128300.0
2006-07-28 12:30:00,32.62,32.64,32.52,32.58,113200.0,22.1484,22.1619,22.0805,22.1212,113200.0
2006-07-28 13:00:00,32.58,32.62,32.4,32.6,51600.0,22.1212,22.1484,21.999,22.1348,51600.0
2006-07-28 13:30:00,32.6,32.9,32.56,32.79,551100.0,22.1348,22.3385,22.1076,22.2638,551100.0
2006-07-28 14:00:00,32.8,32.83,32.68,32.68,79700.0,22.2706,22.2909,22.1891,22.1891,79700.0
2006-07-28 14:30:00,32.7,32.75,32.64,32.7,50300.0,22.2027,22.2366,22.1619,22.2027,50300.0
2006-07-28 15:00:00,32.7,32.71,32.6,32.61,76400.0,22.2027,22.2095,22.1348,22.1416,76400.0
2006-07-28 15:30:00,32.6,32.61,32.49,32.5,201700.0,22.1348,22.1416,22.0601,22.0669,201700.0
2006-07-31 09:30:00,32.35,32.48,32.12,32.44,69900.0,21.965,22.0533,21.8089,22.0261,69900.0
2006-07-31 10:00:00,32.42,32.58,32.26,32.57,44800.0,22.0126,22.1212,21.9039,22.1144,44800.0
2006-07-31 10:30:00,32.53,32.56,32.46,32.53,151100.0,22.0872,22.1076,22.0397,22.0872,151100.0
2006-07-31 11:00:00,32.53,32.61,32.5,32.53,33900.0,22.0872,22.1416,22.0669,22.0872,33900.0
2006-07-31 11:30:00,32.53,32.57,32.5,32.52,25600.0,22.0872,22.1144,22.0669,22.0805,25600.0
2006-07-31 12:00:00,32.5,32.57,32.5,32.57,63100.0,22.0669,22.1144,22.0669,22.1144,63100.0
2006-07-31 12:30:00,32.57,32.75,32.57,32.65,195500.0,22.1144,22.2366,22.1144,22.1687,195500.0
2006-07-31 13:00:00,32.65,32.73,32.63,32.65,205500.0,22.1687,22.223,22.1551,22.1687,205500.0
2006-07-31 13:30:00,32.63,32.68,32.5,32.67,45700.0,22.1551,22.1891,22.0669,22.1823,45700.0
2006-07-31 14:00:00,32.67,32.75,32.64,32.66,21500.0,22.1823,22.2366,22.1619,22.1755,21500.0
2006-07-31 14:30:00,32.65,32.67,32.61,32.65,33400.0,22.1687,22.1823,22.1416,22.1687,33400.0
2006-07-31 15:00:00,32.66,32.67,32.53,32.62,58800.0,22.1755,22.1823,22.0872,22.1484,58800.0
2006-07-31 15:30:00,32.62,32.63,32.36,32.36,178300.0,22.1484,22.1551,21.9718,21.9718,178300.0
2006-08-01 09:30:00,32.3,32.31,31.82,32.0,57000.0,21.9311,21.9379,21.6052,21.7274,57000.0
2006-08-01 10:00:00,32.01,32.01,31.35,31.7,148000.0,21.7342,21.7342,21.286,21.5237,148000.0
2006-08-01 10:30:00,31.7,31.84,31.69,31.78,99500.0,21.5237,21.6187,21.5169,21.578,99500.0
2006-08-01 11:00:00,31.78,32.04,31.78,32.03,132500.0,21.578,21.7545,21.578,21.7478,132500.0
2006-08-01 11:30:00,32.03,32.09,32.0,32.09,66900.0,21.7478,21.7885,21.7274,21.7885,66900.0
2006-08-01 12:00:00,32.09,32.21,32.02,32.13,166200.0,21.7885,21.87,21.741,21.8156,166200.0
2006-08-01 12:30:00,32.12,32.26,32.11,32.18,131900.0,21.8089,21.9039,21.8021,21.8496,131900.0
2006-08-01 13:00:00,32.19,32.22,32.16,32.22,85800.0,21.8564,21.8768,21.836,21.8768,85800.0
2006-08-01 13:30:00,32.22,32.27,32.16,32.25,143300.0,21.8768,21.9107,21.836,21.8971,143300.0
2006-08-01 14:00:00,32.25,32.28,32.24,32.25,111600.0,21.8971,21.9175,21.8903,21.8971,111600.0
2006-08-01 14:30:00,32.26,32.26,32.1,32.13,67600.0,21.9039,21.9039,21.7953,21.8156,67600.0
2006-08-01 15:00:00,32.14,32.2,32.11,32.19,54300.0,21.8224,21.8632,21.8021,21.8564,54300.0
2006-08-01 15:30:00,32.18,32.26,32.17,32.19,223900.0,21.8496,21.9039,21.8428,21.8564,223900.0
2006-08-02 09:30:00,32.42,32.75,32.33,32.5,86700.0,22.0126,22.2366,21.9514,22.0669,86700.0
2006-08-02 10:00:00,32.49,32.71,32.48,32.7,134800.0,22.0601,22.2095,22.0533,22.2027,134800.0
2006-08-02 10:30:00,32.7,33.02,32.7,33.0,285600.0,22.2027,22.4199,22.2027,22.4064,285600.0
2006-08-02 11:00:00,33.0,33.17,32.99,33.01,166900.0,22.4064,22.5218,22.3996,22.4132,166900.0
2006-08-02 11:30:00,33.01,33.04,32.98,33.04,205300.0,22.4132,22.4335,22.3928,22.4335,205300.0
2006-08-02 12:00:00,33.05,33.09,32.99,33.0,74700.0,22.4403,22.4675,22.3996,22.4064,74700.0
2006-08-02 12:30:00,32.99,33.06,32.95,33.01,174600.0,22.3996,22.4471,22.3724,22.4132,174600.0
2006-08-02 13:00:00,33.01,33.01,32.85,32.88,217100.0,22.4132,22.4132,22.3045,22.3249,217100.0
2006-08-02 13:30:00,32.88,32.89,32.74,32.74,66400.0,22.3249,22.3317,22.2298,22.2298,66400.0
2006-08-02 14:00:00,32.75,32.78,32.55,32.56,131000.0,22.2366,22.257,22.1008,22.1076,131000.0
2006-08-02 14:30:00,32.56,32.62,32.41,32.51,207900.0,22.1076,22.1484,22.0058,22.0737,207900.0
2006-08-02 15:00:00,32.49,32.49,32.32,32.43,104100.0,22.0601,22.0601,21.9447,22.0193,104100.0
2006-08-02 15:30:00,32.43,32.52,32.34,32.48,159500.0,22.0193,22.0805,21.9582,22.0533,159500.0
2006-08-03 09:30:00,31.99,33.0,31.97,32.8,141800.0,21.7206,22.4064,21.707,22.2706,141800.0
2006-08-03 10:00:00,32.78,32.94,32.75,32.77,108600.0,22.257,22.3656,22.2366,22.2502,108600.0
2006-08-03 10:30:00,32.76,32.87,32.57,32.8,88500.0,22.2434,22.3181,22.1144,22.2706,88500.0
2006-08-03 11:00:00,32.81,32.83,32.72,32.81,66900.0,22.2774,22.2909,22.2162,22.2774,66900.0
2006-08-03 11:30:00,32.81,32.85,32.75,32.85,50200.0,22.2774,22.3045,22.2366,22.3045,50200.0
2006-08-03 12:00:00,32.85,32.94,32.81,32.88,55800.0,22.3045,22.3656,22.2774,22.3249,55800.0
2006-08-03 12:30:00,32.86,32.97,32.86,32.9,67800.0,22.3113,22.386,22.3113,22.3385,67800.0
2006-08-03 13:00:00,32.89,33.16,32.89,33.14,141400.0,22.3317,22.515,22.3317,22.5014,141400.0
2006-08-03 13:30:00,33.14,33.35,33.14,33.35,132600.0,22.5014,22.644,22.5014,22.644,132600.0
2006-08-03 14:00:00,33.35,33.52,33.34,33.37,87900.0,22.644,22.7594,22.6372,22.6576,87900.0
2006-08-03 14:30:00,33.38,33.49,33.36,33.49,73900.0,22.6644,22.7391,22.6508,22.7391,73900.0
2006-08-03 15:00:00,33.5,33.52,33.33,33.4,89500.0,22.7459,22.7594,22.6304,22.678,89500.0
2006-08-03 15:30:00,33.41,33.47,33.24,33.29,150500.0,22.6847,22.7255,22.5693,22.6033,150500.0
2006-08-04 09:30:00,33.5,33.5,32.93,33.09,151600.0,22.7459,22.7459,22.3588,22.4675,151600.0
2006-08-04 10:00:00,33.08,33.27,33.08,33.27,183900.0,22.4607,22.5897,22.4607,22.5897,183900.0
2006-08-04 10:30:00,33.27,33.43,33.24,33.27,175300.0,22.5897,22.6983,22.5693,22.5897,175300.0
2006-08-04 11:00:00,33.26,33.33,33.26,33.28,169600.0,22.5829,22.6304,22.5829,22.5965,169600.0
2006-08-04 11:30:00,33.28,33.3,33.25,33.26,59600.0,22.5965,22.6101,22.5761,22.5829,59600.0
2006-08-04 12:00:00,33.25,33.29,33.08,33.18,109100.0,22.5761,22.6033,22.4607,22.5286,109100.0
2006-08-04 12:30:00,33.16,33.22,33.16,33.21,126100.0,22.515,22.5557,22.515,22.5489,126100.0
2006-08-04 13:00:00,33.21,33.26,32.98,33.14,211800.0,22.5489,22.5829,22.3928,22.5014,211800.0
2006-08-04 13:30:00,33.14,33.15,32.98,33.02,89800.0,22.5014,22.5082,22.3928,22.4199,89800.0
2006-08-04 14:00:00,33.01,33.21,32.66,32.68,221300.0,22.4132,22.5489,22.1755,22.1891,221300.0
2006-08-04 14:30:00,32.67,32.77,32.53,32.56,64000.0,22.1823,22.2502,22.0872,22.1076,64000.0
2006-08-04 15:00:00,32.56,32.61,32.48,32.52,108300.0,22.1076,22.1416,22.0533,22.0805,108300.0
2006-08-04 15:30:00,32.52,32.7,32.51,32.59,155100.0,22.0805,22.2027,22.0737,22.128,155100.0
2006-08-07 09:30:00,32.51,32.51,32.12,32.15,160900.0,22.0737,22.0737,21.8089,21.8292,160900.0
2006-08-07 10:00:00,32.15,32.47,31.91,32.07,375800.0,21.8292,22.0465,21.6663,21.7749,375800.0
2006-08-07 10:30:00,32.08,32.32,32.08,32.26,81800.0,21.7817,21.9447,21.7817,21.9039,81800.0
2006-08-07 11:00:00,32.27,32.28,32.13,32.2,52400.0,21.9107,21.9175,21.8156,21.8632,52400.0
2006-08-07 11:30:00,32.19,32.24,32.12,32.19,55000.0,21.8564,21.8903,21.8089,21.8564,55000.0
2006-08-07 12:00:00,32.2,32.24,32.17,32.17,40200.0,21.8632,21.8903,21.8428,21.8428,40200.0
2006-08-07 12:30:00,32.17,32.25,32.17,32.18,66500.0,21.8428,21.8971,21.8428,21.8496,66500.0
2006-08-07 13:00:00,32.18,32.22,32.14,32.21,58700.0,21.8496,21.8768,21.8224,21.87,58700.0
2006-08-07 13:30:00,32.24,32.25,31.99,32.06,52600.0,21.8903,21.8971,21.7206,21.7681,52600.0
2006-08-07 14:00:00,32.06,32.11,32.03,32.03,48600.0,21.7681,21.8021,21.7478,21.7478,48600.0
2006-08-07 14:30:00,32.01,32.04,31.97,31.99,61700.0,21.7342,21.7545,21.707,21.7206,61700.0
2006-08-07 15:00:00,31.99,32.0,31.9,31.95,78200.0,21.7206,21.7274,21.6595,21.6934,78200.0
2006-08-07 15:30:00,31.93,32.08,31.93,31.98,116100.0,21.6799,21.7817,21.6799,21.7138,116100.0
2006-08-08 09:30:00,32.09,32.09,31.85,31.85,49600.0,21.7885,21.7885,21.6255,21.6255,49600.0
2006-08-08 10:00:00,31.86,32.49,31.85,32.49,104600.0,21.6323,22.0601,21.6255,22.0601,104600.0
2006-08-08 10:30:00,32.49,32.57,32.48,32.51,155800.0,22.0601,22.1144,22.0533,22.0737,155800.0
2006-08-08 11:00:00,32.5,32.57,32.49,32.53,70300.0,22.0669,22.1144,22.0601,22.0872,70300.0
2006-08-08 11:30:00,32.52,32.55,32.49,32.54,111500.0,22.0805,22.1008,22.0601,22.094,111500.0
2006-08-08 12:00:00,32.54,32.82,32.52,32.82,307800.0,22.094,22.2841,22.0805,22.2841,307800.0
2006-08-08 12:30:00,32.82,32.9,32.73,32.75,156000.0,22.2841,22.3385,22.223,22.2366,156000.0
2006-08-08 13:00:00,32.76,32.78,32.74,32.76,231800.0,22.2434,22.257,22.2298,22.2434,231800.0
2006-08-08 13:30:00,32.75,32.78,32.71,32.75,146700.0,22.2366,22.257,22.2095,22.2366,146700.0
2006-08-08 14:00:00,32.75,32.94,32.2,32.4,140200.0,22.2366,22.3656,21.8632,21.999,140200.0
2006-08-08 14:30:00,32.4,32.46,31.96,32.2,126100.0,21.999,22.0397,21.7002,21.8632,126100.0
2006-08-08 15:00:00,32.2,32.28,32.1,32.1,163600.0,21.8632,21.9175,21.7953,21.7953,163600.0
2006-08-08 15:30:00,32.1,32.31,32.1,32.19,134100.0,21.7953,21.9379,21.7953,21.8564,134100.0
2006-08-09 09:30:00,32.55,32.63,32.09,32.18,63500.0,22.1008,22.1551,21.7885,21.8496,63500.0
2006-08-09 10:00:00,32.17,32.37,32.17,32.3,129000.0,21.8428,21.9786,21.8428,21.9311,129000.0
2006-08-09 10:30:00,32.31,32.42,32.3,32.42,131500.0,21.9379,22.0126,21.9311,22.0126,131500.0
2006-08-09 11:00:00,32.42,32.54,32.41,32.52,123700.0,22.0126,22.094,22.0058,22.0805,123700.0
2006-08-09 11:30:00,32.54,32.64,32.51,32.63,165900.0,22.094,22.1619,22.0737,22.1551,165900.0
2006-08-09 12:00:00,32.63,32.74,32.46,32.53,200300.0,22.1551,22.2298,22.0397,22.0872,200300.0
2006-08-09 12:30:00,32.54,32.64,32.52,32.63,130900.0,22.094,22.1619,22.0805,22.1551,130900.0
2006-08-09 13:00:00,32.64,32.64,32.44,32.56,226700.0,22.1619,22.1619,22.0261,22.1076,226700.0
2006-08-09 13:30:00,32.56,32.67,32.34,32.35,115600.0,22.1076,22.1823,21.9582,21.965,115600.0
2006-08-09 14:00:00,32.35,32.39,32.3,32.32,62700.0,21.965,21.9922,21.9311,21.9447,62700.0
2006-08-09 14:30:00,32.32,32.35,31.92,31.92,148900.0,21.9447,21.965,21.6731,21.6731,148900.0
2006-08-09 15:00:00,31.91,31.91,31.67,31.71,111500.0,21.6663,21.6663,21.5033,21.5305,111500.0
2006-08-09 15:30:00,31.71,31.76,31.6,31.64,118100.0,21.5305,21.5644,21.4558,21.4829,118100.0
2006-08-10 09:30:00,31.65,32.15,31.46,32.06,234900.0,21.4897,21.8292,21.3607,21.7681,234900.0
2006-08-10 10:00:00,32.04,32.12,31.89,32.12,83900.0,21.7545,21.8089,21.6527,21.8089,83900.0
2006-08-10 10:30:00,32.13,32.2,32.01,32.14,73000.0,21.8156,21.8632,21.7342,21.8224,73000.0
2006-08-10 11:00:00,32.13,32.42,32.1,32.32,140100.0,21.8156,22.0126,21.7953,21.9447,140100.0
2006-08-10 11:30:00,32.32,32.32,31.91,32.09,113400.0,21.9447,21.9447,21.6663,21.7885,113400.0
2006-08-10 12:00:00,32.09,32.13,32.0,32.13,41200.0,21.7885,21.8156,21.7274,21.8156,41200.0
2006-08-10 12:30:00,32.13,32.14,32.01,32.1,32400.0,21.8156,21.8224,21.7342,21.7953,32400.0
2006-08-10 13:00:00,32.11,32.21,32.0,32.2,37600.0,21.8021,21.87,21.7274,21.8632,37600.0
2006-08-10 13:30:00,32.2,32.39,32.19,32.33,32400.0,21.8632,21.9922,21.8564,21.9514,32400.0
2006-08-10 14:00:00,32.34,32.47,32.32,32.33,36100.0,21.9582,22.0465,21.9447,21.9514,36100.0
2006-08-10 14:30:00,32.32,32.33,32.18,32.31,46600.0,21.9447,21.9514,21.8496,21.9379,46600.0
2006-08-10 15:00:00,32.31,32.36,32.19,32.27,162400.0,21.9379,21.9718,21.8564,21.9107,162400.0
2006-08-10 15:30:00,32.29,32.41,32.28,32.35,170100.0,21.9243,22.0058,21.9175,21.965,170100.0
2006-08-11 09:30:00,32.2,32.2,31.62,31.8,112500.0,21.8632,21.8632,21.4694,21.5916,112500.0
2006-08-11 10:00:00,31.8,31.97,31.7,31.96,101500.0,21.5916,21.707,21.5237,21.7002,101500.0
2006-08-11 10:30:00,31.96,32.05,31.96,32.0,183000.0,21.7002,21.7613,21.7002,21.7274,183000.0
2006-08-11 11:00:00,32.0,32.03,31.87,31.88,88300.0,21.7274,21.7478,21.6391,21.6459,88300.0
2006-08-11 11:30:00,31.87,31.95,31.64,31.64,187800.0,21.6391,21.6934,21.4829,21.4829,187800.0
2006-08-11 12:00:00,31.62,31.9,31.62,31.9,122100.0,21.4694,21.6595,21.4694,21.6595,122100.0
2006-08-11 12:30:00,31.91,31.96,31.69,31.69,104100.0,21.6663,21.7002,21.5169,21.5169,104100.0
2006-08-11 13:00:00,31.69,31.69,31.62,31.64,76300.0,21.5169,21.5169,21.4694,21.4829,76300.0
2006-08-11 13:30:00,31.65,31.8,31.65,31.79,30500.0,21.4897,21.5916,21.4897,21.5848,30500.0
2006-08-11 14:00:00,31.82,31.85,31.65,31.65,129600.0,21.6052,21.6255,21.4897,21.4897,129600.0
2006-08-11 14:30:00,31.65,31.69,31.62,31.63,81500.0,21.4897,21.5169,21.4694,21.4762,81500.0
2006-08-11 15:00:00,31.63,31.65,31.52,31.63,90700.0,21.4762,21.4897,21.4015,21.4762,90700.0
2006-08-11 15:30:00,31.65,31.74,31.49,31.54,221100.0,21.4897,21.5508,21.3811,21.4151,221100.0
2006-08-14 09:30:00,31.5,32.33,31.5,31.92,83600.0,21.3879,21.9514,21.3879,21.6731,83600.0
2006-08-14 10:00:00,31.92,31.95,31.9,31.93,57800.0,21.6731,21.6934,21.6595,21.6799,57800.0
2006-08-14 10:30:00,31.92,31.93,31.81,31.9,60100.0,21.6731,21.6799,21.5984,21.6595,60100.0
2006-08-14 11:00:00,31.89,32.0,31.88,31.99,112500.0,21.6527,21.7274,21.6459,21.7206,112500.0
2006-08-14 11:30:00,31.97,32.01,31.94,32.01,88900.0,21.707,21.7342,21.6866,21.7342,88900.0
2006-08-14 12:00:00,31.99,32.16,31.97,32.15,66300.0,21.7206,21.836,21.707,21.8292,66300.0
2006-08-14 12:30:00,32.14,32.15,32.07,32.13,53000.0,21.8224,21.8292,21.7749,21.8156,53000.0
2006-08-14 13:00:00,32.13,32.16,32.02,32.04,35400.0,21.8156,21.836,21.741,21.7545,35400.0
2006-08-14 13:30:00,32.04,32.11,31.95,31.98,36600.0,21.7545,21.8021,21.6934,21.7138,36600.0
2006-08-14 14:00:00,31.97,32.01,31.85,31.89,49700.0,21.707,21.7342,21.6255,21.6527,49700.0
2006-08-14 14:30:00,31.88,31.93,31.75,31.78,46600.0,21.6459,21.6799,21.5576,21.578,46600.0
2006-08-14 15:00:00,31.77,31.78,31.57,31.65,85100.0,21.5712,21.578,21.4354,21.4897,85100.0
2006-08-14 15:30:00,31.65,31.66,31.53,31.57,143600.0,21.4897,21.4965,21.4083,21.4354,143600.0
2006-08-15 09:30:00,31.45,31.71,31.39,31.67,147700.0,21.3539,21.5305,21.3132,21.5033,147700.0
2006-08-15 10:00:00,31.68,31.9,31.64,31.78,193900.0,21.5101,21.6595,21.4829,21.578,193900.0
2006-08-15 10:30:00,31.78,31.99,31.78,31.92,58000.0,21.578,21.7206,21.578,21.6731,58000.0
2006-08-15 11:00:00,31.93,32.06,31.89,31.92,111500.0,21.6799,21.7681,21.6527,21.6731,111500.0
2006-08-15 11:30:00,31.95,31.98,31.72,31.93,294700.0,21.6934,21.7138,21.5373,21.6799,294700.0
2006-08-15 12:00:00,31.93,31.97,31.87,31.92,138500.0,21.6799,21.707,21.6391,21.6731,138500.0
2006-08-15 12:30:00,31.94,31.96,31.9,31.93,109500.0,21.6866,21.7002,21.6595,21.6799,109500.0
2006-08-15 13:00:00,31.92,31.98,31.91,31.91,97000.0,21.6731,21.7138,21.6663,21.6663,97000.0
2006-08-15 13:30:00,31.91,32.06,31.91,31.94,55800.0,21.6663,21.7681,21.6663,21.6866,55800.0
2006-08-15 14:00:00,31.93,32.02,31.9,31.93,97000.0,21.6799,21.741,21.6595,21.6799,97000.0
2006-08-15 14:30:00,31.94,32.04,31.93,32.0,81500.0,21.6866,21.7545,21.6799,21.7274,81500.0
2006-08-15 15:00:00,32.02,32.08,31.96,32.03,73800.0,21.741,21.7817,21.7002,21.7478,73800.0
2006-08-15 15:30:00,32.03,32.11,31.99,32.05,125400.0,21.7478,21.8021,21.7206,21.7613,125400.0
2006-08-16 09:30:00,32.2,32.38,31.92,32.15,154900.0,21.8632,21.9854,21.6731,21.8292,154900.0
2006-08-16 10:00:00,32.15,32.38,32.15,32.18,57200.0,21.8292,21.9854,21.8292,21.8496,57200.0
2006-08-16 10:30:00,32.17,32.37,32.14,32.34,72800.0,21.8428,21.9786,21.8224,21.9582,72800.0
2006-08-16 11:00:00,32.34,32.34,32.21,32.21,66000.0,21.9582,21.9582,21.87,21.87,66000.0
2006-08-16 11:30:00,32.22,32.37,32.22,32.35,50000.0,21.8768,21.9786,21.8768,21.965,50000.0
2006-08-16 12:00:00,32.35,32.39,32.32,32.36,97900.0,21.965,21.9922,21.9447,21.9718,97900.0
2006-08-16 12:30:00,32.36,32.51,32.35,32.45,135300.0,21.9718,22.0737,21.965,22.0329,135300.0
2006-08-16 13:00:00,32.45,32.48,32.34,32.35,91400.0,22.0329,22.0533,21.9582,21.965,91400.0
2006-08-16 13:30:00,32.36,32.4,32.3,32.39,182000.0,21.9718,21.999,21.9311,21.9922,182000.0
2006-08-16 14:00:00,32.39,32.45,32.35,32.38,95800.0,21.9922,22.0329,21.965,21.9854,95800.0
2006-08-16 14:30:00,32.39,32.6,32.36,32.51,104600.0,21.9922,22.1348,21.9718,22.0737,104600.0
2006-08-16 15:00:00,32.51,32.62,32.41,32.45,113900.0,22.0737,22.1484,22.0058,22.0329,113900.0
2006-08-16 15:30:00,32.44,32.52,32.39,32.43,167800.0,22.0261,22.0805,21.9922,22.0193,167800.0
2006-08-17 09:30:00,32.45,32.56,32.23,32.45,80800.0,22.0329,22.1076,21.8835,22.0329,80800.0
2006-08-17 10:00:00,32.43,32.49,32.28,32.43,200200.0,22.0193,22.0601,21.9175,22.0193,200200.0
2006-08-17 10:30:00,32.43,32.83,32.43,32.78,140800.0,22.0193,22.2909,22.0193,22.257,140800.0
2006-08-17 11:00:00,32.8,32.88,32.78,32.82,129000.0,22.2706,22.3249,22.257,22.2841,129000.0
2006-08-17 11:30:00,32.84,32.87,32.76,32.83,72900.0,22.2977,22.3181,22.2434,22.2909,72900.0
2006-08-17 12:00:00,32.82,32.87,32.79,32.87,54400.0,22.2841,22.3181,22.2638,22.3181,54400.0
2006-08-17 12:30:00,32.87,32.9,32.86,32.87,37700.0,22.3181,22.3385,22.3113,22.3181,37700.0
2006-08-17 13:00:00,32.87,32.89,32.83,32.85,42500.0,22.3181,22.3317,22.2909,22.3045,42500.0
2006-08-17 13:30:00,32.87,32.93,32.82,32.83,53400.0,22.3181,22.3588,22.2841,22.2909,53400.0
2006-08-17 14:00:00,32.84,32.87,32.77,32.82,80100.0,22.2977,22.3181,22.2502,22.2841,80100.0
2006-08-17 14:30:00,32.81,32.85,32.81,32.84,84700.0,22.2774,22.3045,22.2774,22.2977,84700.0
2006-08-17 15:00:00,32.85,32.86,32.73,32.84,92500.0,22.3045,22.3113,22.223,22.2977,92500.0
2006-08-17 15:30:00,32.82,32.9,32.78,32.83,139700.0,22.2841,22.3385,22.257,22.2909,139700.0
2006-08-18 09:30:00,32.86,32.87,32.21,32.24,87400.0,22.3113,22.3181,21.87,21.8903,87400.0
2006-08-18 10:00:00,32.24,32.42,32.19,32.35,44100.0,21.8903,22.0126,21.8564,21.965,44100.0
2006-08-18 10:30:00,32.35,32.48,32.29,32.44,154800.0,21.965,22.0533,21.9243,22.0261,154800.0
2006-08-18 11:00:00,32.41,32.55,32.33,32.4,84300.0,22.0058,22.1008,21.9514,21.999,84300.0
2006-08-18 11:30:00,32.4,32.67,32.39,32.66,73200.0,21.999,22.1823,21.9922,22.1755,73200.0
2006-08-18 12:00:00,32.66,32.68,32.55,32.68,81200.0,22.1755,22.1891,22.1008,22.1891,81200.0
2006-08-18 12:30:00,32.69,32.83,32.69,32.75,113500.0,22.1959,22.2909,22.1959,22.2366,113500.0
2006-08-18 13:00:00,32.74,32.74,32.61,32.63,43200.0,22.2298,22.2298,22.1416,22.1551,43200.0
2006-08-18 13:30:00,32.63,32.78,32.61,32.66,47700.0,22.1551,22.257,22.1416,22.1755,47700.0
2006-08-18 14:00:00,32.65,32.83,32.64,32.83,149900.0,22.1687,22.2909,22.1619,22.2909,149900.0
2006-08-18 14:30:00,32.82,32.95,32.69,32.69,117000.0,22.2841,22.3724,22.1959,22.1959,117000.0
2006-08-18 15:00:00,32.69,32.95,32.69,32.89,165300.0,22.1959,22.3724,22.1959,22.3317,165300.0
2006-08-18 15:30:00,32.89,32.97,32.79,32.8,98200.0,22.3317,22.386,22.2638,22.2706,98200.0
2006-08-21 09:30:00,32.8,32.88,32.42,32.5,65200.0,22.2706,22.3249,22.0126,22.0669,65200.0
2006-08-21 10:00:00,32.52,32.57,32.39,32.5,78200.0,22.0805,22.1144,21.9922,22.0669,78200.0
2006-08-21 10:30:00,32.5,32.53,32.49,32.52,70500.0,22.0669,22.0872,22.0601,22.0805,70500.0
2006-08-21 11:00:00,32.51,32.53,32.43,32.43,85100.0,22.0737,22.0872,22.0193,22.0193,85100.0
2006-08-21 11:30:00,32.45,32.49,32.34,32.34,30300.0,22.0329,22.0601,21.9582,21.9582,30300.0
2006-08-21 12:00:00,32.34,32.36,32.3,32.36,18900.0,21.9582,21.9718,21.9311,21.9718,18900.0
2006-08-21 12:30:00,32.34,32.37,32.33,32.35,25800.0,21.9582,21.9786,21.9514,21.965,25800.0
2006-08-21 13:00:00,32.35,32.36,32.18,32.24,94100.0,21.965,21.9718,21.8496,21.8903,94100.0
2006-08-21 13:30:00,32.25,32.42,32.25,32.37,59400.0,21.8971,22.0126,21.8971,21.9786,59400.0
2006-08-21 14:00:00,32.36,32.39,32.27,32.27,34100.0,21.9718,21.9922,21.9107,21.9107,34100.0
2006-08-21 14:30:00,32.27,32.44,32.27,32.44,85100.0,21.9107,22.0261,21.9107,22.0261,85100.0
2006-08-21 15:00:00,32.42,32.42,32.24,32.28,26200.0,22.0126,22.0126,21.8903,21.9175,26200.0
2006-08-21 15:30:00,32.29,32.31,32.23,32.29,47500.0,21.9243,21.9379,21.8835,21.9243,47500.0
2006-08-22 09:30:00,32.35,32.52,32.03,32.38,52300.0,21.965,22.0805,21.7478,21.9854,52300.0
2006-08-22 10:00:00,32.39,32.44,32.26,32.38,102800.0,21.9922,22.0261,21.9039,21.9854,102800.0
2006-08-22 10:30:00,32.36,32.4,32.24,32.33,64100.0,21.9718,21.999,21.8903,21.9514,64100.0
2006-08-22 11:00:00,32.32,32.34,32.22,32.28,53500.0,21.9447,21.9582,21.8768,21.9175,53500.0
2006-08-22 11:30:00,32.28,32.3,32.23,32.26,55400.0,21.9175,21.9311,21.8835,21.9039,55400.0
2006-08-22 12:00:00,32.25,32.31,32.22,32.23,54800.0,21.8971,21.9379,21.8768,21.8835,54800.0
2006-08-22 12:30:00,32.23,32.25,32.12,32.15,46000.0,21.8835,21.8971,21.8089,21.8292,46000.0
2006-08-22 13:00:00,32.14,32.24,31.97,31.98,62300.0,21.8224,21.8903,21.707,21.7138,62300.0
2006-08-22 13:30:00,31.97,32.01,31.9,31.96,32400.0,21.707,21.7342,21.6595,21.7002,32400.0
2006-08-22 14:00:00,31.97,32.0,31.85,31.88,47100.0,21.707,21.7274,21.6255,21.6459,47100.0
2006-08-22 14:30:00,31.89,31.97,31.76,31.79,188800.0,21.6527,21.707,21.5644,21.5848,188800.0
2006-08-22 15:00:00,31.79,31.86,31.74,31.74,137400.0,21.5848,21.6323,21.5508,21.5508,137400.0
2006-08-22 15:30:00,31.75,31.81,31.64,31.73,214600.0,21.5576,21.5984,21.4829,21.5441,214600.0
2006-08-23 09:30:00,31.71,32.08,31.71,31.87,69500.0,21.5859,21.8378,21.5859,21.6948,69500.0
2006-08-23 10:00:00,31.88,31.95,31.69,31.95,33700.0,21.7017,21.7493,21.5723,21.7493,33700.0
2006-08-23 10:30:00,31.92,31.93,31.51,31.51,62800.0,21.7289,21.7357,21.4498,21.4498,62800.0
2006-08-23 11:00:00,31.54,31.58,31.4,31.48,39700.0,21.4702,21.4974,21.3749,21.4294,39700.0
2006-08-23 11:30:00,31.49,31.6,31.48,31.56,30100.0,21.4362,21.5111,21.4294,21.4838,30100.0
2006-08-23 12:00:00,31.54,31.67,31.42,31.42,36000.0,21.4702,21.5587,21.3885,21.3885,36000.0
2006-08-23 12:30:00,31.44,31.46,31.38,31.41,70500.0,21.4021,21.4158,21.3613,21.3817,70500.0
2006-08-23 13:00:00,31.41,31.44,31.34,31.37,48300.0,21.3817,21.4021,21.3341,21.3545,48300.0
2006-08-23 13:30:00,31.38,31.39,31.24,31.28,36400.0,21.3613,21.3681,21.266,21.2932,36400.0
2006-08-23 14:00:00,31.28,31.31,31.23,31.25,35600.0,21.2932,21.3136,21.2592,21.2728,35600.0
2006-08-23 14:30:00,31.27,31.27,31.09,31.1,52400.0,21.2864,21.2864,21.1639,21.1707,52400.0
2006-08-23 15:00:00,31.08,31.16,30.98,31.09,121000.0,21.1571,21.2115,21.089,21.1639,121000.0
2006-08-23 15:30:00,31.09,31.2,31.07,31.08,96000.0,21.1639,21.2388,21.1503,21.1571,96000.0
2006-08-24 09:30:00,31.1,31.34,30.68,30.68,172500.0,21.1707,21.3341,20.8848,20.8848,172500.0
2006-08-24 10:00:00,30.64,30.85,30.47,30.76,115400.0,20.8576,21.0005,20.7418,20.9392,115400.0
2006-08-24 10:30:00,30.74,30.76,30.29,30.49,175900.0,20.9256,20.9392,20.6193,20.7554,175900.0
2006-08-24 11:00:00,30.49,30.57,30.38,30.56,86600.0,20.7554,20.8099,20.6806,20.8031,86600.0
2006-08-24 11:30:00,30.57,30.6,30.46,30.49,109700.0,20.8099,20.8303,20.735,20.7554,109700.0
2006-08-24 12:00:00,30.5,30.5,30.31,30.32,95800.0,20.7623,20.7623,20.6329,20.6397,95800.0
2006-08-24 12:30:00,30.32,30.41,30.31,30.37,140900.0,20.6397,20.701,20.6329,20.6738,140900.0
2006-08-24 13:00:00,30.38,30.42,30.35,30.35,98200.0,20.6806,20.7078,20.6601,20.6601,98200.0
2006-08-24 13:30:00,30.35,30.35,30.28,30.3,163000.0,20.6601,20.6601,20.6125,20.6261,163000.0
2006-08-24 14:00:00,30.3,30.45,30.29,30.4,175900.0,20.6261,20.7282,20.6193,20.6942,175900.0
2006-08-24 14:30:00,30.4,30.45,30.35,30.44,121600.0,20.6942,20.7282,20.6601,20.7214,121600.0
2006-08-24 15:00:00,30.44,30.45,30.24,30.28,167600.0,20.7214,20.7282,20.5853,20.6125,167600.0
2006-08-24 15:30:00,30.3,30.31,30.23,30.25,256400.0,20.6261,20.6329,20.5785,20.5921,256400.0
2006-08-25 09:30:00,30.25,30.75,30.25,30.72,187300.0,20.5921,20.9324,20.5921,20.912,187300.0
2006-08-25 10:00:00,30.72,30.82,30.51,30.54,95800.0,20.912,20.9801,20.7691,20.7895,95800.0
2006-08-25 10:30:00,30.54,30.61,30.45,30.46,107000.0,20.7895,20.8371,20.7282,20.735,107000.0
2006-08-25 11:00:00,30.46,30.57,30.41,30.55,124000.0,20.735,20.8099,20.701,20.7963,124000.0
2006-08-25 11:30:00,30.55,30.58,30.45,30.49,157000.0,20.7963,20.8167,20.7282,20.7554,157000.0
2006-08-25 12:00:00,30.49,30.54,30.47,30.5,166400.0,20.7554,20.7895,20.7418,20.7623,166400.0
2006-08-25 12:30:00,30.49,30.54,30.43,30.54,173300.0,20.7554,20.7895,20.7146,20.7895,173300.0
2006-08-25 13:00:00,30.53,30.6,30.5,30.56,41200.0,20.7827,20.8303,20.7623,20.8031,41200.0
2006-08-25 13:30:00,30.57,30.6,30.5,30.51,69100.0,20.8099,20.8303,20.7623,20.7691,69100.0
2006-08-25 14:00:00,30.5,30.57,30.5,30.57,69600.0,20.7623,20.8099,20.7623,20.8099,69600.0
2006-08-25 14:30:00,30.57,30.58,30.45,30.53,138100.0,20.8099,20.8167,20.7282,20.7827,138100.0
2006-08-25 15:00:00,30.54,30.57,30.43,30.46,85900.0,20.7895,20.8099,20.7146,20.735,85900.0
2006-08-25 15:30:00,30.45,30.58,30.45,30.52,98100.0,20.7282,20.8167,20.7282,20.7759,98100.0
2006-08-28 09:30:00,30.51,30.88,30.47,30.67,159200.0,20.7691,21.0209,20.7418,20.878,159200.0
2006-08-28 10:00:00,30.67,30.79,30.5,30.67,75200.0,20.878,20.9597,20.7623,20.878,75200.0
2006-08-28 10:30:00,30.66,30.79,30.62,30.71,295400.0,20.8712,20.9597,20.8439,20.9052,295400.0
2006-08-28 11:00:00,30.73,30.78,30.67,30.71,50000.0,20.9188,20.9529,20.878,20.9052,50000.0
2006-08-28 11:30:00,30.72,30.85,30.67,30.8,45800.0,20.912,21.0005,20.878,20.9665,45800.0
2006-08-28 12:00:00,30.8,30.86,30.73,30.73,54700.0,20.9665,21.0073,20.9188,20.9188,54700.0
2006-08-28 12:30:00,30.73,30.78,30.68,30.78,40100.0,20.9188,20.9529,20.8848,20.9529,40100.0
2006-08-28 13:00:00,30.76,30.77,30.65,30.7,51900.0,20.9392,20.946,20.8644,20.8984,51900.0
2006-08-28 13:30:00,30.7,30.77,30.62,30.77,60500.0,20.8984,20.946,20.8439,20.946,60500.0
2006-08-28 14:00:00,30.75,31.01,30.74,30.85,150400.0,20.9324,21.1094,20.9256,21.0005,150400.0
2006-08-28 14:30:00,30.83,30.89,30.73,30.83,82000.0,20.9869,21.0277,20.9188,20.9869,82000.0
2006-08-28 15:00:00,30.8,30.86,30.7,30.76,71500.0,20.9665,21.0073,20.8984,20.9392,71500.0
2006-08-28 15:30:00,30.76,30.78,30.68,30.72,90300.0,20.9392,20.9529,20.8848,20.912,90300.0
2006-08-29 09:30:00,30.68,30.93,30.57,30.81,32800.0,20.8848,21.055,20.8099,20.9733,32800.0
2006-08-29 10:00:00,30.75,30.96,30.47,30.51,55200.0,20.9324,21.0754,20.7418,20.7691,55200.0
2006-08-29 10:30:00,30.52,30.73,30.52,30.67,86000.0,20.7759,20.9188,20.7759,20.878,86000.0
2006-08-29 11:00:00,30.66,30.67,30.46,30.55,99900.0,20.8712,20.878,20.735,20.7963,99900.0
2006-08-29 11:30:00,30.54,30.64,30.51,30.61,84500.0,20.7895,20.8576,20.7691,20.8371,84500.0
2006-08-29 12:00:00,30.6,30.62,30.58,30.58,83600.0,20.8303,20.8439,20.8167,20.8167,83600.0
2006-08-29 12:30:00,30.58,30.69,30.54,30.57,200500.0,20.8167,20.8916,20.7895,20.8099,200500.0
2006-08-29 13:00:00,30.57,30.72,30.55,30.71,186000.0,20.8099,20.912,20.7963,20.9052,186000.0
2006-08-29 13:30:00,30.71,30.75,30.56,30.63,159100.0,20.9052,20.9324,20.8031,20.8507,159100.0
2006-08-29 14:00:00,30.63,30.89,30.6,30.76,117100.0,20.8507,21.0277,20.8303,20.9392,117100.0
2006-08-29 14:30:00,30.77,30.88,30.75,30.76,83900.0,20.946,21.0209,20.9324,20.9392,83900.0
2006-08-29 15:00:00,30.76,30.86,30.65,30.82,79700.0,20.9392,21.0073,20.8644,20.9801,79700.0
2006-08-29 15:30:00,30.83,30.84,30.64,30.75,167200.0,20.9869,20.9937,20.8576,20.9324,167200.0
2006-08-30 09:30:00,30.6,30.71,30.44,30.5,53000.0,20.8303,20.9052,20.7214,20.7623,53000.0
2006-08-30 10:00:00,30.5,30.83,30.46,30.82,41500.0,20.7623,20.9869,20.735,20.9801,41500.0
2006-08-30 10:30:00,30.82,30.85,30.71,30.79,149000.0,20.9801,21.0005,20.9052,20.9597,149000.0
2006-08-30 11:00:00,30.79,30.94,30.75,30.93,102300.0,20.9597,21.0618,20.9324,21.055,102300.0
2006-08-30 11:30:00,30.93,30.94,30.78,30.82,39400.0,21.055,21.0618,20.9529,20.9801,39400.0
2006-08-30 12:00:00,30.82,30.88,30.8,30.86,29000.0,20.9801,21.0209,20.9665,21.0073,29000.0
2006-08-30 12:30:00,30.86,30.89,30.84,30.88,23300.0,21.0073,21.0277,20.9937,21.0209,23300.0
2006-08-30 13:00:00,30.88,30.93,30.85,30.9,91500.0,21.0209,21.055,21.0005,21.0345,91500.0
2006-08-30 13:30:00,30.91,31.0,30.9,30.96,44000.0,21.0413,21.1026,21.0345,21.0754,44000.0
2006-08-30 14:00:00,30.96,31.03,30.92,31.0,32100.0,21.0754,21.123,21.0482,21.1026,32100.0
2006-08-30 14:30:00,30.99,31.12,30.98,31.09,89300.0,21.0958,21.1843,21.089,21.1639,89300.0
2006-08-30 15:00:00,31.08,31.17,31.08,31.11,39700.0,21.1571,21.2183,21.1571,21.1775,39700.0
2006-08-30 15:30:00,31.11,31.19,31.1,31.14,84600.0,21.1775,21.232,21.1707,21.1979,84600.0
2006-08-31 09:30:00,31.32,31.32,30.9,31.2,45800.0,21.3204,21.3204,21.0345,21.2388,45800.0
2006-08-31 10:00:00,31.2,31.45,31.2,31.28,50700.0,21.2388,21.4089,21.2388,21.2932,50700.0
2006-08-31 10:30:00,31.28,31.31,31.2,31.26,37800.0,21.2932,21.3136,21.2388,21.2796,37800.0
2006-08-31 11:00:00,31.27,31.27,31.03,31.03,20700.0,21.2864,21.2864,21.123,21.123,20700.0
2006-08-31 11:30:00,31.02,31.03,30.93,30.94,27400.0,21.1162,21.123,21.055,21.0618,27400.0
2006-08-31 12:00:00,30.94,30.98,30.91,30.96,25100.0,21.0618,21.089,21.0413,21.0754,25100.0
2006-08-31 12:30:00,30.97,31.0,30.93,30.97,21600.0,21.0822,21.1026,21.055,21.0822,21600.0
2006-08-31 13:00:00,30.95,31.0,30.9,31.0,25700.0,21.0686,21.1026,21.0345,21.1026,25700.0
2006-08-31 13:30:00,31.0,31.05,30.95,30.96,19300.0,21.1026,21.1367,21.0686,21.0754,19300.0
2006-08-31 14:00:00,30.97,31.02,30.96,30.98,22700.0,21.0822,21.1162,21.0754,21.089,22700.0
2006-08-31 14:30:00,30.99,31.0,30.92,30.95,46100.0,21.0958,21.1026,21.0482,21.0686,46100.0
2006-08-31 15:00:00,30.96,31.0,30.96,30.99,42400.0,21.0754,21.1026,21.0754,21.0958,42400.0
2006-08-31 15:30:00,30.99,31.02,30.87,30.88,54300.0,21.0958,21.1162,21.0141,21.0209,54300.0
2006-09-01 09:30:00,31.17,31.36,31.16,31.36,34800.0,21.2183,21.3477,21.2115,21.3477,34800.0
2006-09-01 10:00:00,31.38,31.43,31.3,31.35,124600.0,21.3613,21.3953,21.3068,21.3409,124600.0
2006-09-01 10:30:00,31.36,31.46,31.29,31.35,139000.0,21.3477,21.4158,21.3,21.3409,139000.0
2006-09-01 11:00:00,31.36,31.42,31.32,31.39,29500.0,21.3477,21.3885,21.3204,21.3681,29500.0
2006-09-01 11:30:00,31.38,31.38,31.21,31.34,25100.0,21.3613,21.3613,21.2456,21.3341,25100.0
2006-09-01 12:00:00,31.36,31.36,31.3,31.31,18400.0,21.3477,21.3477,21.3068,21.3136,18400.0
2006-09-01 12:30:00,31.31,31.39,31.3,31.39,32900.0,21.3136,21.3681,21.3068,21.3681,32900.0
2006-09-01 13:00:00,31.39,31.41,31.36,31.39,16400.0,21.3681,21.3817,21.3477,21.3681,16400.0
2006-09-01 13:30:00,31.4,31.61,31.4,31.61,88500.0,21.3749,21.5179,21.3749,21.5179,88500.0
2006-09-01 14:00:00,31.62,31.64,31.5,31.51,78700.0,21.5247,21.5383,21.443,21.4498,78700.0
2006-09-01 14:30:00,31.51,31.57,31.49,31.53,106300.0,21.4498,21.4906,21.4362,21.4634,106300.0
2006-09-01 15:00:00,31.53,31.56,31.48,31.56,166800.0,21.4634,21.4838,21.4294,21.4838,166800.0
2006-09-01 15:30:00,31.56,31.58,31.44,31.56,94300.0,21.4838,21.4974,21.4021,21.4838,94300.0
2006-09-05 09:30:00,32.9,32.9,31.5,31.5,404900.0,22.396,22.396,21.443,21.443,404900.0
2006-09-05 10:00:00,31.51,32.09,31.43,31.73,216500.0,21.4498,21.8446,21.3953,21.5995,216500.0
2006-09-05 10:30:00,31.71,31.96,31.65,31.92,89100.0,21.5859,21.7561,21.5451,21.7289,89100.0
2006-09-05 11:00:00,31.91,31.91,31.75,31.78,68000.0,21.7221,21.7221,21.6132,21.6336,68000.0
2006-09-05 11:30:00,31.77,31.79,31.7,31.78,161400.0,21.6268,21.6404,21.5791,21.6336,161400.0
2006-09-05 12:00:00,31.77,31.77,31.6,31.61,128200.0,21.6268,21.6268,21.5111,21.5179,128200.0
2006-09-05 12:30:00,31.61,31.67,31.59,31.64,197400.0,21.5179,21.5587,21.5042,21.5383,197400.0
2006-09-05 13:00:00,31.63,31.67,31.46,31.59,56600.0,21.5315,21.5587,21.4158,21.5042,56600.0
2006-09-05 13:30:00,31.57,31.59,31.47,31.49,67600.0,21.4906,21.5042,21.4226,21.4362,67600.0
2006-09-05 14:00:00,31.5,31.72,31.47,31.64,68600.0,21.443,21.5927,21.4226,21.5383,68600.0
2006-09-05 14:30:00,31.64,31.69,31.52,31.64,42100.0,21.5383,21.5723,21.4566,21.5383,42100.0
2006-09-05 15:00:00,31.64,31.65,31.52,31.57,114100.0,21.5383,21.5451,21.4566,21.4906,114100.0
2006-09-05 15:30:00,31.57,31.6,31.36,31.4,194500.0,21.4906,21.5111,21.3477,21.3749,194500.0
2006-09-06 09:30:00,31.08,31.18,30.99,31.04,101000.0,21.1571,21.2251,21.0958,21.1298,101000.0
2006-09-06 10:00:00,31.02,31.19,31.02,31.09,52100.0,21.1162,21.232,21.1162,21.1639,52100.0
2006-09-06 10:30:00,31.09,31.09,30.94,31.0,56100.0,21.1639,21.1639,21.0618,21.1026,56100.0
2006-09-06 11:00:00,31.01,31.1,31.0,31.08,38200.0,21.1094,21.1707,21.1026,21.1571,38200.0
2006-09-06 11:30:00,31.08,31.08,30.9,30.91,47300.0,21.1571,21.1571,21.0345,21.0413,47300.0
2006-09-06 12:00:00,30.91,30.92,30.83,30.84,31500.0,21.0413,21.0482,20.9869,20.9937,31500.0
2006-09-06 12:30:00,30.83,30.84,30.73,30.79,52000.0,20.9869,20.9937,20.9188,20.9597,52000.0
2006-09-06 13:00:00,30.79,30.79,30.74,30.75,44500.0,20.9597,20.9597,20.9256,20.9324,44500.0
2006-09-06 13:30:00,30.75,30.87,30.75,30.83,47800.0,20.9324,21.0141,20.9324,20.9869,47800.0
2006-09-06 14:00:00,30.85,30.85,30.62,30.69,113100.0,21.0005,21.0005,20.8439,20.8916,113100.0
2006-09-06 14:30:00,30.7,30.74,30.61,30.61,51800.0,20.8984,20.9256,20.8371,20.8371,51800.0
2006-09-06 15:00:00,30.62,30.75,30.53,30.68,75500.0,20.8439,20.9324,20.7827,20.8848,75500.0
2006-09-06 15:30:00,30.68,30.71,30.54,30.55,188800.0,20.8848,20.9052,20.7895,20.7963,188800.0
2006-09-07 09:30:00,30.59,30.67,30.34,30.44,333000.0,20.8235,20.878,20.6533,20.7214,333000.0
2006-09-07 10:00:00,30.45,30.49,30.19,30.22,61200.0,20.7282,20.7554,20.5512,20.5716,61200.0
2006-09-07 10:30:00,30.24,30.42,30.21,30.33,64900.0,20.5853,20.7078,20.5648,20.6465,64900.0
2006-09-07 11:00:00,30.31,30.37,30.25,30.3,72900.0,20.6329,20.6738,20.5921,20.6261,72900.0
2006-09-07 11:30:00,30.3,30.4,30.26,30.32,74800.0,20.6261,20.6942,20.5989,20.6397,74800.0
2006-09-07 12:00:00,30.31,30.4,30.26,30.3,83300.0,20.6329,20.6942,20.5989,20.6261,83300.0
2006-09-07 12:30:00,30.3,30.35,30.25,30.3,64700.0,20.6261,20.6601,20.5921,20.6261,64700.0
2006-09-07 13:00:00,30.3,30.39,30.25,30.31,50800.0,20.6261,20.6874,20.5921,20.6329,50800.0
2006-09-07 13:30:00,30.31,30.54,30.3,30.45,244300.0,20.6329,20.7895,20.6261,20.7282,244300.0
2006-09-07 14:00:00,30.47,30.47,30.36,30.4,79500.0,20.7418,20.7418,20.6669,20.6942,79500.0
2006-09-07 14:30:00,30.41,30.51,30.33,30.5,49000.0,20.701,20.7691,20.6465,20.7623,49000.0
2006-09-07 15:00:00,30.49,30.49,30.24,30.3,68400.0,20.7554,20.7554,20.5853,20.6261,68400.0
2006-09-07 15:30:00,30.29,30.29,30.18,30.19,123000.0,20.6193,20.6193,20.5444,20.5512,123000.0
2006-09-08 09:30:00,30.22,30.33,30.06,30.06,97300.0,20.5716,20.6465,20.4627,20.4627,97300.0
2006-09-08 10:00:00,30.05,30.21,30.05,30.11,142700.0,20.4559,20.5648,20.4559,20.4968,142700.0
2006-09-08 10:30:00,30.12,30.21,30.06,30.11,127200.0,20.5036,20.5648,20.4627,20.4968,127200.0
2006-09-08 11:00:00,30.12,30.14,30.07,30.1,82600.0,20.5036,20.5172,20.4695,20.49,82600.0
2006-09-08 11:30:00,30.12,30.12,30.03,30.05,85300.0,20.5036,20.5036,20.4423,20.4559,85300.0
2006-09-08 12:00:00,30.05,30.28,30.05,30.28,94100.0,20.4559,20.6125,20.4559,20.6125,94100.0
2006-09-08 12:30:00,30.28,30.4,30.28,30.34,54900.0,20.6125,20.6942,20.6125,20.6533,54900.0
2006-09-08 13:00:00,30.35,30.56,30.35,30.53,76900.0,20.6601,20.8031,20.6601,20.7827,76900.0
2006-09-08 13:30:00,30.52,30.59,30.44,30.53,104000.0,20.7759,20.8235,20.7214,20.7827,104000.0
2006-09-08 14:00:00,30.54,30.65,30.49,30.6,84900.0,20.7895,20.8644,20.7554,20.8303,84900.0
2006-09-08 14:30:00,30.6,30.74,30.56,30.73,134800.0,20.8303,20.9256,20.8031,20.9188,134800.0
2006-09-08 15:00:00,30.73,30.82,30.52,30.59,121300.0,20.9188,20.9801,20.7759,20.8235,121300.0
2006-09-08 15:30:00,30.58,30.59,30.42,30.42,132700.0,20.8167,20.8235,20.7078,20.7078,132700.0
2006-09-11 09:30:00,30.12,30.29,30.04,30.12,37400.0,20.5036,20.6193,20.4491,20.5036,37400.0
2006-09-11 10:00:00,30.13,30.14,30.0,30.03,42000.0,20.5104,20.5172,20.4219,20.4423,42000.0
2006-09-11 10:30:00,30.03,30.15,30.0,30.03,66200.0,20.4423,20.524,20.4219,20.4423,66200.0
2006-09-11 11:00:00,30.04,30.14,30.01,30.1,108000.0,20.4491,20.5172,20.4287,20.49,108000.0
2006-09-11 11:30:00,30.12,30.12,29.99,30.05,155600.0,20.5036,20.5036,20.4151,20.4559,155600.0
2006-09-11 12:00:00,30.05,30.26,30.04,30.2,160900.0,20.4559,20.5989,20.4491,20.558,160900.0
2006-09-11 12:30:00,30.19,30.19,30.05,30.08,686200.0,20.5512,20.5512,20.4559,20.4763,686200.0
2006-09-11 13:00:00,30.07,30.2,30.05,30.14,113000.0,20.4695,20.558,20.4559,20.5172,113000.0
2006-09-11 13:30:00,30.14,30.2,30.09,30.1,90500.0,20.5172,20.558,20.4832,20.49,90500.0
2006-09-11 14:00:00,30.11,30.18,30.03,30.04,122900.0,20.4968,20.5444,20.4423,20.4491,122900.0
2006-09-11 14:30:00,30.03,30.12,30.01,30.11,63700.0,20.4423,20.5036,20.4287,20.4968,63700.0
2006-09-11 15:00:00,30.1,30.1,29.96,30.08,78700.0,20.49,20.49,20.3947,20.4763,78700.0
2006-09-11 15:30:00,30.07,30.12,29.99,30.02,94500.0,20.4695,20.5036,20.4151,20.4355,94500.0
2006-09-12 09:30:00,30.08,30.36,29.94,29.94,248400.0,20.4763,20.6669,20.381,20.381,248400.0
2006-09-12 10:00:00,29.93,30.18,29.91,30.09,113100.0,20.3742,20.5444,20.3606,20.4832,113100.0
2006-09-12 10:30:00,30.1,30.29,30.05,30.27,240500.0,20.49,20.6193,20.4559,20.6057,240500.0
2006-09-12 11:00:00,30.28,30.49,30.25,30.48,136100.0,20.6125,20.7554,20.5921,20.7486,136100.0
2006-09-12 11:30:00,30.49,30.55,30.4,30.53,81000.0,20.7554,20.7963,20.6942,20.7827,81000.0
2006-09-12 12:00:00,30.54,30.62,30.44,30.6,98800.0,20.7895,20.8439,20.7214,20.8303,98800.0
2006-09-12 12:30:00,30.6,30.67,30.54,30.64,301100.0,20.8303,20.878,20.7895,20.8576,301100.0
2006-09-12 13:00:00,30.62,30.73,30.6,30.7,198100.0,20.8439,20.9188,20.8303,20.8984,198100.0
2006-09-12 13:30:00,30.7,30.96,30.7,30.94,205500.0,20.8984,21.0754,20.8984,21.0618,205500.0
2006-09-12 14:00:00,30.94,30.98,30.86,30.91,120300.0,21.0618,21.089,21.0073,21.0413,120300.0
2006-09-12 14:30:00,30.91,31.18,30.89,31.18,168700.0,21.0413,21.2251,21.0277,21.2251,168700.0
2006-09-12 15:00:00,31.18,31.36,31.11,31.36,157300.0,21.2251,21.3477,21.1775,21.3477,157300.0
2006-09-12 15:30:00,31.37,31.39,31.17,31.2,206600.0,21.3545,21.3681,21.2183,21.2388,206600.0
2006-09-13 09:30:00,31.33,31.9,30.83,31.85,159100.0,21.3273,21.7153,20.9869,21.6812,159100.0
2006-09-13 10:00:00,31.85,32.07,31.84,31.98,303700.0,21.6812,21.831,21.6744,21.7697,303700.0
2006-09-13 10:30:00,32.03,32.03,31.76,31.84,139100.0,21.8038,21.8038,21.62,21.6744,139100.0
2006-09-13 11:00:00,31.84,31.87,31.62,31.62,111800.0,21.6744,21.6948,21.5247,21.5247,111800.0
2006-09-13 11:30:00,31.61,31.65,31.57,31.65,140800.0,21.5179,21.5451,21.4906,21.5451,140800.0
2006-09-13 12:00:00,31.67,31.79,31.64,31.7,88900.0,21.5587,21.6404,21.5383,21.5791,88900.0
2006-09-13 12:30:00,31.69,31.72,31.57,31.59,78600.0,21.5723,21.5927,21.4906,21.5042,78600.0
2006-09-13 13:00:00,31.58,31.66,31.58,31.62,68500.0,21.4974,21.5519,21.4974,21.5247,68500.0
2006-09-13 13:30:00,31.61,31.71,31.61,31.65,44400.0,21.5179,21.5859,21.5179,21.5451,44400.0
2006-09-13 14:00:00,31.65,31.7,31.6,31.65,115300.0,21.5451,21.5791,21.5111,21.5451,115300.0
2006-09-13 14:30:00,31.65,31.82,31.62,31.81,79400.0,21.5451,21.6608,21.5247,21.654,79400.0
2006-09-13 15:00:00,31.81,31.82,31.72,31.79,63200.0,21.654,21.6608,21.5927,21.6404,63200.0
2006-09-13 15:30:00,31.79,31.96,31.79,31.96,155900.0,21.6404,21.7561,21.6404,21.7561,155900.0
2006-09-14 09:30:00,31.9,31.93,31.59,31.75,104700.0,21.7153,21.7357,21.5042,21.6132,104700.0
2006-09-14 10:00:00,31.79,31.82,31.65,31.77,58100.0,21.6404,21.6608,21.5451,21.6268,58100.0
2006-09-14 10:30:00,31.78,31.79,31.63,31.73,173100.0,21.6336,21.6404,21.5315,21.5995,173100.0
2006-09-14 11:00:00,31.73,31.82,31.72,31.77,56200.0,21.5995,21.6608,21.5927,21.6268,56200.0
2006-09-14 11:30:00,31.77,31.79,31.67,31.73,49600.0,21.6268,21.6404,21.5587,21.5995,49600.0
2006-09-14 12:00:00,31.73,31.73,31.62,31.68,90900.0,21.5995,21.5995,21.5247,21.5655,90900.0
2006-09-14 12:30:00,31.69,31.72,31.52,31.53,64200.0,21.5723,21.5927,21.4566,21.4634,64200.0
2006-09-14 13:00:00,31.54,31.78,31.5,31.75,65300.0,21.4702,21.6336,21.443,21.6132,65300.0
2006-09-14 13:30:00,31.76,31.88,31.75,31.86,30900.0,21.62,21.7017,21.6132,21.688,30900.0
2006-09-14 14:00:00,31.86,31.89,31.78,31.88,34500.0,21.688,21.7085,21.6336,21.7017,34500.0
2006-09-14 14:30:00,31.88,31.92,31.76,31.82,93100.0,21.7017,21.7289,21.62,21.6608,93100.0
2006-09-14 15:00:00,31.81,31.91,31.81,31.87,270700.0,21.654,21.7221,21.654,21.6948,270700.0
2006-09-14 15:30:00,31.89,31.93,31.79,31.87,107100.0,21.7085,21.7357,21.6404,21.6948,107100.0
2006-09-15 09:30:00,32.24,32.61,32.14,32.59,336800.0,21.9467,22.1986,21.8786,22.185,336800.0
2006-09-15 10:00:00,32.65,32.75,32.5,32.67,113200.0,22.2258,22.2939,22.1237,22.2394,113200.0
2006-09-15 10:30:00,32.68,32.68,32.3,32.31,113800.0,22.2462,22.2462,21.9876,21.9944,113800.0
2006-09-15 11:00:00,32.32,32.35,32.2,32.21,67300.0,22.0012,22.0216,21.9195,21.9263,67300.0
2006-09-15 11:30:00,32.2,32.23,32.11,32.11,126000.0,21.9195,21.9399,21.8582,21.8582,126000.0
2006-09-15 12:00:00,32.11,32.2,32.05,32.2,67000.0,21.8582,21.9195,21.8174,21.9195,67000.0
2006-09-15 12:30:00,32.22,32.28,32.07,32.07,98800.0,21.9331,21.9739,21.831,21.831,98800.0
2006-09-15 13:00:00,32.05,32.08,32.02,32.06,61400.0,21.8174,21.8378,21.797,21.8242,61400.0
2006-09-15 13:30:00,32.06,32.16,32.02,32.06,111600.0,21.8242,21.8923,21.797,21.8242,111600.0
2006-09-15 14:00:00,32.05,32.11,32.03,32.08,74600.0,21.8174,21.8582,21.8038,21.8378,74600.0
2006-09-15 14:30:00,32.08,32.14,32.0,32.03,82100.0,21.8378,21.8786,21.7833,21.8038,82100.0
2006-09-15 15:00:00,32.03,32.03,31.95,32.0,93100.0,21.8038,21.8038,21.7493,21.7833,93100.0
2006-09-15 15:30:00,32.0,32.1,31.99,32.0,95600.0,21.7833,21.8514,21.7765,21.7833,95600.0
2006-09-18 09:30:00,32.1,32.45,32.1,32.35,107600.0,21.8514,22.0897,21.8514,22.0216,107600.0
2006-09-18 10:00:00,32.35,32.35,32.04,32.08,48800.0,22.0216,22.0216,21.8106,21.8378,48800.0
2006-09-18 10:30:00,32.07,32.8,32.05,32.5,256900.0,21.831,22.3279,21.8174,22.1237,256900.0
2006-09-18 11:00:00,32.52,32.75,32.46,32.7,127000.0,22.1373,22.2939,22.0965,22.2599,127000.0
2006-09-18 11:30:00,32.71,33.03,32.71,32.87,217300.0,22.2667,22.4845,22.2667,22.3756,217300.0
2006-09-18 12:00:00,32.87,32.95,32.79,32.85,91600.0,22.3756,22.43,22.3211,22.362,91600.0
2006-09-18 12:30:00,32.85,32.9,32.81,32.89,56200.0,22.362,22.396,22.3347,22.3892,56200.0
2006-09-18 13:00:00,32.89,33.0,32.84,32.94,51600.0,22.3892,22.4641,22.3552,22.4232,51600.0
2006-09-18 13:30:00,32.94,32.94,32.74,32.79,162100.0,22.4232,22.4232,22.2871,22.3211,162100.0
2006-09-18 14:00:00,32.79,32.83,32.68,32.73,149700.0,22.3211,22.3484,22.2462,22.2803,149700.0
2006-09-18 14:30:00,32.7,32.73,32.5,32.55,167700.0,22.2599,22.2803,22.1237,22.1577,167700.0
2006-09-18 15:00:00,32.54,32.56,32.4,32.44,157300.0,22.1509,22.1646,22.0556,22.0829,157300.0
2006-09-18 15:30:00,32.43,32.64,32.43,32.58,178500.0,22.0761,22.219,22.0761,22.1782,178500.0
2006-09-19 09:30:00,32.68,32.93,32.49,32.73,98400.0,22.2462,22.4164,22.1169,22.2803,98400.0
2006-09-19 10:00:00,32.75,32.81,32.63,32.66,73800.0,22.2939,22.3347,22.2122,22.2326,73800.0
2006-09-19 10:30:00,32.65,32.79,32.65,32.74,81200.0,22.2258,22.3211,22.2258,22.2871,81200.0
2006-09-19 11:00:00,32.73,32.89,32.72,32.72,260000.0,22.2803,22.3892,22.2735,22.2735,260000.0
2006-09-19 11:30:00,32.72,32.81,32.71,32.74,139200.0,22.2735,22.3347,22.2667,22.2871,139200.0
2006-09-19 12:00:00,32.76,32.76,32.37,32.38,120800.0,22.3007,22.3007,22.0352,22.042,120800.0
2006-09-19 12:30:00,32.37,32.43,32.25,32.42,79300.0,22.0352,22.0761,21.9535,22.0693,79300.0
2006-09-19 13:00:00,32.41,32.49,32.39,32.39,77400.0,22.0624,22.1169,22.0488,22.0488,77400.0
2006-09-19 13:30:00,32.38,32.43,32.3,32.34,58200.0,22.042,22.0761,21.9876,22.0148,58200.0
2006-09-19 14:00:00,32.35,32.44,32.34,32.44,59300.0,22.0216,22.0829,22.0148,22.0829,59300.0
2006-09-19 14:30:00,32.42,32.49,32.35,32.38,111400.0,22.0693,22.1169,22.0216,22.042,111400.0
2006-09-19 15:00:00,32.37,32.42,32.32,32.33,133300.0,22.0352,22.0693,22.0012,22.008,133300.0
2006-09-19 15:30:00,32.35,32.35,32.2,32.23,300100.0,22.0216,22.0216,21.9195,21.9399,300100.0
2006-09-20 09:30:00,32.65,33.24,32.65,33.06,128200.0,22.2258,22.6274,22.2258,22.5049,128200.0
2006-09-20 10:00:00,33.05,33.12,32.95,33.08,289600.0,22.4981,22.5458,22.43,22.5185,289600.0
2006-09-20 10:30:00,33.09,33.33,33.04,33.06,54100.0,22.5253,22.6887,22.4913,22.5049,54100.0
2006-09-20 11:00:00,33.05,33.08,33.0,33.03,25400.0,22.4981,22.5185,22.4641,22.4845,25400.0
2006-09-20 11:30:00,33.04,33.07,32.99,33.06,44300.0,22.4913,22.5117,22.4573,22.5049,44300.0
2006-09-20 12:00:00,33.06,33.06,32.93,32.96,39300.0,22.5049,22.5049,22.4164,22.4368,39300.0
2006-09-20 12:30:00,32.95,33.0,32.89,32.99,236400.0,22.43,22.4641,22.3892,22.4573,236400.0
2006-09-20 13:00:00,32.98,32.98,32.86,32.92,28300.0,22.4505,22.4505,22.3688,22.4096,28300.0
2006-09-20 13:30:00,32.92,33.02,32.91,33.0,33300.0,22.4096,22.4777,22.4028,22.4641,33300.0
2006-09-20 14:00:00,33.01,33.12,32.94,33.01,288000.0,22.4709,22.5458,22.4232,22.4709,288000.0
2006-09-20 14:30:00,33.0,33.07,32.92,33.04,459100.0,22.4641,22.5117,22.4096,22.4913,459100.0
2006-09-20 15:00:00,33.03,33.08,32.96,33.02,99900.0,22.4845,22.5185,22.4368,22.4777,99900.0
2006-09-20 15:30:00,33.05,33.05,32.9,32.96,104200.0,22.4981,22.4981,22.396,22.4368,104200.0
2006-09-21 09:30:00,32.89,33.0,32.61,32.68,125000.0,22.3892,22.4641,22.1986,22.2462,125000.0
2006-09-21 10:00:00,32.67,32.79,32.55,32.7,79000.0,22.2394,22.3211,22.1577,22.2599,79000.0
2006-09-21 10:30:00,32.69,32.75,32.65,32.7,92600.0,22.253,22.2939,22.2258,22.2599,92600.0
2006-09-21 11:00:00,32.7,32.84,32.7,32.71,55300.0,22.2599,22.3552,22.2599,22.2667,55300.0
2006-09-21 11:30:00,32.71,32.82,32.65,32.74,200400.0,22.2667,22.3415,22.2258,22.2871,200400.0
2006-09-21 12:00:00,32.74,32.75,32.5,32.55,83800.0,22.2871,22.2939,22.1237,22.1577,83800.0
2006-09-21 12:30:00,32.54,32.55,32.25,32.3,76600.0,22.1509,22.1577,21.9535,21.9876,76600.0
2006-09-21 13:00:00,32.3,32.57,32.19,32.51,64500.0,21.9876,22.1714,21.9127,22.1305,64500.0
2006-09-21 13:30:00,32.49,32.62,32.42,32.6,96900.0,22.1169,22.2054,22.0693,22.1918,96900.0
2006-09-21 14:00:00,32.6,32.68,32.54,32.56,158800.0,22.1918,22.2462,22.1509,22.1646,158800.0
2006-09-21 14:30:00,32.6,32.65,32.52,32.52,117500.0,22.1918,22.2258,22.1373,22.1373,117500.0
2006-09-21 15:00:00,32.5,32.56,32.46,32.48,152900.0,22.1237,22.1646,22.0965,22.1101,152900.0
2006-09-21 15:30:00,32.48,32.6,32.4,32.51,158400.0,22.1101,22.1918,22.0556,22.1305,158400.0
2006-09-22 09:30:00,32.35,32.47,32.03,32.06,32500.0,22.0216,22.1033,21.8038,21.8242,32500.0
2006-09-22 10:00:00,32.06,32.16,32.0,32.03,39500.0,21.8242,21.8923,21.7833,21.8038,39500.0
2006-09-22 10:30:00,32.03,32.21,32.02,32.07,69800.0,21.8038,21.9263,21.797,21.831,69800.0
2006-09-22 11:00:00,32.06,32.11,32.0,32.05,80700.0,21.8242,21.8582,21.7833,21.8174,80700.0
2006-09-22 11:30:00,32.05,32.25,32.05,32.25,84900.0,21.8174,21.9535,21.8174,21.9535,84900.0
2006-09-22 12:00:00,32.23,32.23,32.1,32.15,79300.0,21.9399,21.9399,21.8514,21.8855,79300.0
2006-09-22 12:30:00,32.14,32.14,32.0,32.06,90900.0,21.8786,21.8786,21.7833,21.8242,90900.0
2006-09-22 13:00:00,32.05,32.07,31.98,32.07,77600.0,21.8174,21.831,21.7697,21.831,77600.0
2006-09-22 13:30:00,32.07,32.08,31.97,32.05,86700.0,21.831,21.8378,21.7629,21.8174,86700.0
2006-09-22 14:00:00,32.04,32.07,31.96,31.96,78200.0,21.8106,21.831,21.7561,21.7561,78200.0
2006-09-22 14:30:00,31.95,32.0,31.79,32.0,128000.0,21.7493,21.7833,21.6404,21.7833,128000.0
2006-09-22 15:00:00,32.0,32.06,31.94,32.0,68900.0,21.7833,21.8242,21.7425,21.7833,68900.0
2006-09-22 15:30:00,32.0,32.03,31.96,32.01,149200.0,21.7833,21.8038,21.7561,21.7902,149200.0
2006-09-25 09:30:00,32.26,32.52,32.13,32.15,52900.0,21.9603,22.1373,21.8718,21.8855,52900.0
2006-09-25 10:00:00,32.14,32.27,32.01,32.04,56200.0,21.8786,21.9671,21.7902,21.8106,56200.0
2006-09-25 10:30:00,32.03,32.08,31.96,31.98,238700.0,21.8038,21.8378,21.7561,21.7697,238700.0
2006-09-25 11:00:00,31.98,32.08,31.94,32.02,101000.0,21.7697,21.8378,21.7425,21.797,101000.0
2006-09-25 11:30:00,32.03,32.09,32.02,32.02,89500.0,21.8038,21.8446,21.797,21.797,89500.0
2006-09-25 12:00:00,32.02,32.21,32.01,32.21,50400.0,21.797,21.9263,21.7902,21.9263,50400.0
2006-09-25 12:30:00,32.22,32.36,32.22,32.36,45100.0,21.9331,22.0284,21.9331,22.0284,45100.0
2006-09-25 13:00:00,32.37,32.45,32.22,32.25,44300.0,22.0352,22.0897,21.9331,21.9535,44300.0
2006-09-25 13:30:00,32.26,32.27,32.12,32.13,167400.0,21.9603,21.9671,21.865,21.8718,167400.0
2006-09-25 14:00:00,32.12,32.31,32.09,32.17,55700.0,21.865,21.9944,21.8446,21.8991,55700.0
2006-09-25 14:30:00,32.16,32.4,32.15,32.23,102500.0,21.8923,22.0556,21.8855,21.9399,102500.0
2006-09-25 15:00:00,32.23,32.34,32.23,32.3,99500.0,21.9399,22.0148,21.9399,21.9876,99500.0
2006-09-25 15:30:00,32.29,32.32,32.19,32.24,98700.0,21.9808,22.0012,21.9127,21.9467,98700.0
2006-09-26 09:30:00,32.22,32.49,32.13,32.37,82600.0,21.9331,22.1169,21.8718,22.0352,82600.0
2006-09-26 10:00:00,32.37,32.49,32.25,32.41,145700.0,22.0352,22.1169,21.9535,22.0624,145700.0
2006-09-26 10:30:00,32.41,32.43,32.22,32.36,66500.0,22.0624,22.0761,21.9331,22.0284,66500.0
2006-09-26 11:00:00,32.35,32.57,32.35,32.4,31100.0,22.0216,22.1714,22.0216,22.0556,31100.0
2006-09-26 11:30:00,32.39,32.58,32.32,32.35,48800.0,22.0488,22.1782,22.0012,22.0216,48800.0
2006-09-26 12:00:00,32.34,32.45,32.29,32.38,31600.0,22.0148,22.0897,21.9808,22.042,31600.0
2006-09-26 12:30:00,32.4,32.4,32.23,32.29,63600.0,22.0556,22.0556,21.9399,21.9808,63600.0
2006-09-26 13:00:00,32.3,32.35,32.23,32.31,233000.0,21.9876,22.0216,21.9399,21.9944,233000.0
2006-09-26 13:30:00,32.33,32.38,32.23,32.33,71100.0,22.008,22.042,21.9399,22.008,71100.0
2006-09-26 14:00:00,32.33,32.42,32.26,32.33,107700.0,22.008,22.0693,21.9603,22.008,107700.0
2006-09-26 14:30:00,32.36,32.42,32.24,32.28,180800.0,22.0284,22.0693,21.9467,21.9739,180800.0
2006-09-26 15:00:00,32.3,32.33,32.2,32.27,235500.0,21.9876,22.008,21.9195,21.9671,235500.0
2006-09-26 15:30:00,32.27,32.49,32.27,32.4,160700.0,21.9671,22.1169,21.9671,22.0556,160700.0
2006-09-27 09:30:00,32.4,32.74,32.4,32.69,93500.0,22.0556,22.2871,22.0556,22.253,93500.0
2006-09-27 10:00:00,32.72,32.86,32.47,32.48,33200.0,22.2735,22.3688,22.1033,22.1101,33200.0
2006-09-27 10:30:00,32.48,32.65,32.48,32.57,63200.0,22.1101,22.2258,22.1101,22.1714,63200.0
2006-09-27 11:00:00,32.57,32.67,32.48,32.59,118600.0,22.1714,22.2394,22.1101,22.185,118600.0
2006-09-27 11:30:00,32.61,32.89,32.61,32.86,72600.0,22.1986,22.3892,22.1986,22.3688,72600.0
2006-09-27 12:00:00,32.85,32.88,32.76,32.8,41200.0,22.362,22.3824,22.3007,22.3279,41200.0
2006-09-27 12:30:00,32.79,32.86,32.77,32.83,29100.0,22.3211,22.3688,22.3075,22.3484,29100.0
2006-09-27 13:00:00,32.84,32.84,32.76,32.78,29400.0,22.3552,22.3552,22.3007,22.3143,29400.0
2006-09-27 13:30:00,32.78,32.78,32.65,32.7,45200.0,22.3143,22.3143,22.2258,22.2599,45200.0
2006-09-27 14:00:00,32.7,32.75,32.64,32.67,63800.0,22.2599,22.2939,22.219,22.2394,63800.0
2006-09-27 14:30:00,32.67,32.72,32.62,32.63,107000.0,22.2394,22.2735,22.2054,22.2122,107000.0
2006-09-27 15:00:00,32.64,32.73,32.61,32.68,113000.0,22.219,22.2803,22.1986,22.2462,113000.0
2006-09-27 15:30:00,32.68,32.81,32.68,32.75,60000.0,22.2462,22.3347,22.2462,22.2939,60000.0
2006-09-28 09:30:00,34.85,34.95,34.41,34.81,562900.0,23.7234,23.7915,23.4239,23.6962,562900.0
2006-09-28 10:00:00,34.8,34.99,34.71,34.76,398300.0,23.6894,23.8187,23.6281,23.6622,398300.0
2006-09-28 10:30:00,34.76,34.78,34.49,34.56,147200.0,23.6622,23.6758,23.4784,23.526,147200.0
2006-09-28 11:00:00,34.54,34.57,34.18,34.31,204200.0,23.5124,23.5328,23.2673,23.3558,204200.0
2006-09-28 11:30:00,34.3,34.32,33.95,33.95,107500.0,23.349,23.3626,23.1108,23.1108,107500.0
2006-09-28 12:00:00,33.96,34.15,33.87,34.13,100400.0,23.1176,23.2469,23.0563,23.2333,100400.0
2006-09-28 12:30:00,34.13,34.3,34.1,34.28,84400.0,23.2333,23.349,23.2129,23.3354,84400.0
2006-09-28 13:00:00,34.29,34.29,33.93,34.01,73800.0,23.3422,23.3422,23.0972,23.1516,73800.0
2006-09-28 13:30:00,34.01,34.16,33.98,34.15,90900.0,23.1516,23.2537,23.1312,23.2469,90900.0
2006-09-28 14:00:00,34.13,34.26,34.08,34.18,103300.0,23.2333,23.3218,23.1993,23.2673,103300.0
2006-09-28 14:30:00,34.18,34.38,34.07,34.32,184100.0,23.2673,23.4035,23.1925,23.3626,184100.0
2006-09-28 15:00:00,34.31,34.31,34.2,34.25,125300.0,23.3558,23.3558,23.2809,23.315,125300.0
2006-09-28 15:30:00,34.24,34.49,34.23,34.38,154300.0,23.3082,23.4784,23.3014,23.4035,154300.0
2006-09-29 09:30:00,34.85,35.03,34.32,34.45,196700.0,23.7234,23.846,23.3626,23.4511,196700.0
2006-09-29 10:00:00,34.49,34.75,34.49,34.55,126400.0,23.4784,23.6554,23.4784,23.5192,126400.0
2006-09-29 10:30:00,34.48,34.59,34.42,34.45,69800.0,23.4716,23.5464,23.4307,23.4511,69800.0
2006-09-29 11:00:00,34.46,34.47,34.16,34.22,82000.0,23.4579,23.4647,23.2537,23.2946,82000.0
2006-09-29 11:30:00,34.23,34.34,34.17,34.32,80700.0,23.3014,23.3763,23.2605,23.3626,80700.0
2006-09-29 12:00:00,34.32,34.32,34.2,34.25,211900.0,23.3626,23.3626,23.2809,23.315,211900.0
2006-09-29 12:30:00,34.24,34.24,34.12,34.13,30300.0,23.3082,23.3082,23.2265,23.2333,30300.0
2006-09-29 13:00:00,34.12,34.22,34.11,34.22,58500.0,23.2265,23.2946,23.2197,23.2946,58500.0
2006-09-29 13:30:00,34.22,34.25,34.2,34.22,52000.0,23.2946,23.315,23.2809,23.2946,52000.0
2006-09-29 14:00:00,34.21,34.25,34.1,34.11,43400.0,23.2878,23.315,23.2129,23.2197,43400.0
2006-09-29 14:30:00,34.11,34.17,34.1,34.15,66600.0,23.2197,23.2605,23.2129,23.2469,66600.0
2006-09-29 15:00:00,34.14,34.14,34.03,34.12,61100.0,23.2401,23.2401,23.1652,23.2265,61100.0
2006-09-29 15:30:00,34.12,34.12,33.94,34.0,96000.0,23.2265,23.2265,23.104,23.1448,96000.0
2006-10-02 09:30:00,33.98,33.99,33.62,33.69,105200.0,23.1312,23.138,22.8861,22.9338,105200.0
2006-10-02 10:00:00,33.67,33.88,33.53,33.72,88600.0,22.9202,23.0631,22.8249,22.9542,88600.0
2006-10-02 10:30:00,33.72,33.78,33.6,33.75,101900.0,22.9542,22.995,22.8725,22.9746,101900.0
2006-10-02 11:00:00,33.73,33.82,33.69,33.8,81600.0,22.961,23.0223,22.9338,23.0087,81600.0
2006-10-02 11:30:00,33.82,34.09,33.82,34.07,133300.0,23.0223,23.2061,23.0223,23.1925,133300.0
2006-10-02 12:00:00,34.06,34.06,33.98,33.99,48800.0,23.1856,23.1856,23.1312,23.138,48800.0
2006-10-02 12:30:00,33.99,34.02,33.96,33.96,70700.0,23.138,23.1584,23.1176,23.1176,70700.0
2006-10-02 13:00:00,33.96,34.0,33.95,33.96,47300.0,23.1176,23.1448,23.1108,23.1176,47300.0
2006-10-02 13:30:00,33.95,33.96,33.75,33.82,45500.0,23.1108,23.1176,22.9746,23.0223,45500.0
2006-10-02 14:00:00,33.81,33.84,33.74,33.77,54300.0,23.0155,23.0359,22.9678,22.9882,54300.0
2006-10-02 14:30:00,33.78,33.78,33.66,33.66,67300.0,22.995,22.995,22.9134,22.9134,67300.0
2006-10-02 15:00:00,33.67,33.8,33.53,33.8,77200.0,22.9202,23.0087,22.8249,23.0087,77200.0
2006-10-02 15:30:00,33.8,33.81,33.73,33.8,42800.0,23.0087,23.0155,22.961,23.0087,42800.0
2006-10-03 09:30:00,33.77,33.77,33.41,33.6,94200.0,22.9882,22.9882,22.7432,22.8725,94200.0
2006-10-03 10:00:00,33.6,33.61,33.43,33.45,70100.0,22.8725,22.8793,22.7568,22.7704,70100.0
2006-10-03 10:30:00,33.46,33.55,33.45,33.48,64700.0,22.7772,22.8385,22.7704,22.7908,64700.0
2006-10-03 11:00:00,33.48,33.52,33.4,33.47,118600.0,22.7908,22.8181,22.7364,22.784,118600.0
2006-10-03 11:30:00,33.46,33.57,33.45,33.52,77400.0,22.7772,22.8521,22.7704,22.8181,77400.0
2006-10-03 12:00:00,33.5,33.71,33.49,33.52,128300.0,22.8044,22.9474,22.7976,22.8181,128300.0
2006-10-03 12:30:00,33.52,33.58,33.48,33.49,214800.0,22.8181,22.8589,22.7908,22.7976,214800.0
2006-10-03 13:00:00,33.49,33.5,33.29,33.3,77700.0,22.7976,22.8044,22.6615,22.6683,77700.0
2006-10-03 13:30:00,33.3,33.4,33.27,33.3,122700.0,22.6683,22.7364,22.6479,22.6683,122700.0
2006-10-03 14:00:00,33.3,33.36,33.28,33.31,134900.0,22.6683,22.7091,22.6547,22.6751,134900.0
2006-10-03 14:30:00,33.32,33.36,33.25,33.3,144600.0,22.6819,22.7091,22.6343,22.6683,144600.0
2006-10-03 15:00:00,33.3,33.39,33.18,33.37,173500.0,22.6683,22.7296,22.5866,22.7159,173500.0
2006-10-03 15:30:00,33.37,33.44,33.36,33.4,156700.0,22.7159,22.7636,22.7091,22.7364,156700.0
2006-10-04 09:30:00,33.38,33.88,33.35,33.76,84300.0,22.7228,23.0631,22.7023,22.9814,84300.0
2006-10-04 10:00:00,33.77,34.23,33.69,34.22,163400.0,22.9882,23.3014,22.9338,23.2946,163400.0
2006-10-04 10:30:00,34.19,34.28,34.13,34.26,187400.0,23.2741,23.3354,23.2333,23.3218,187400.0
2006-10-04 11:00:00,34.27,34.48,34.27,34.43,249200.0,23.3286,23.4716,23.3286,23.4375,249200.0
2006-10-04 11:30:00,34.43,34.46,34.28,34.34,115600.0,23.4375,23.4579,23.3354,23.3763,115600.0
2006-10-04 12:00:00,34.33,34.4,34.28,34.35,61200.0,23.3694,23.4171,23.3354,23.3831,61200.0
2006-10-04 12:30:00,34.35,34.41,34.3,34.33,30000.0,23.3831,23.4239,23.349,23.3694,30000.0
2006-10-04 13:00:00,34.33,34.34,34.21,34.32,126700.0,23.3694,23.3763,23.2878,23.3626,126700.0
2006-10-04 13:30:00,34.33,34.43,34.29,34.35,26100.0,23.3694,23.4375,23.3422,23.3831,26100.0
2006-10-04 14:00:00,34.35,34.35,34.29,34.31,54700.0,23.3831,23.3831,23.3422,23.3558,54700.0
2006-10-04 14:30:00,34.31,34.37,34.3,34.37,51600.0,23.3558,23.3967,23.349,23.3967,51600.0
2006-10-04 15:00:00,34.37,34.43,34.32,34.35,84200.0,23.3967,23.4375,23.3626,23.3831,84200.0
2006-10-04 15:30:00,34.35,34.51,34.32,34.5,122900.0,23.3831,23.492,23.3626,23.4852,122900.0
2006-10-05 09:30:00,34.4,34.66,34.25,34.66,87500.0,23.4171,23.5941,23.315,23.5941,87500.0
2006-10-05 10:00:00,34.66,34.71,34.28,34.3,61500.0,23.5941,23.6281,23.3354,23.349,61500.0
2006-10-05 10:30:00,34.28,34.33,34.15,34.29,76700.0,23.3354,23.3694,23.2469,23.3422,76700.0
2006-10-05 11:00:00,34.29,34.3,34.22,34.23,53700.0,23.3422,23.349,23.2946,23.3014,53700.0
2006-10-05 11:30:00,34.24,34.57,34.24,34.42,87900.0,23.3082,23.5328,23.3082,23.4307,87900.0
2006-10-05 12:00:00,34.44,34.45,34.36,34.42,93900.0,23.4443,23.4511,23.3899,23.4307,93900.0
2006-10-05 12:30:00,34.43,34.53,34.4,34.5,135100.0,23.4375,23.5056,23.4171,23.4852,135100.0
2006-10-05 13:00:00,34.48,34.5,34.32,34.33,91500.0,23.4716,23.4852,23.3626,23.3694,91500.0
2006-10-05 13:30:00,34.35,34.4,34.29,34.35,87000.0,23.3831,23.4171,23.3422,23.3831,87000.0
2006-10-05 14:00:00,34.36,34.37,34.3,34.35,45600.0,23.3899,23.3967,23.349,23.3831,45600.0
2006-10-05 14:30:00,34.35,34.41,34.35,34.37,41600.0,23.3831,23.4239,23.3831,23.3967,41600.0
2006-10-05 15:00:00,34.37,34.47,34.33,34.47,104500.0,23.3967,23.4647,23.3694,23.4647,104500.0
2006-10-05 15:30:00,34.48,34.62,34.47,34.61,64700.0,23.4716,23.5669,23.4647,23.56,64700.0
2006-10-06 09:30:00,34.49,34.58,34.1,34.18,100200.0,23.4784,23.5396,23.2129,23.2673,100200.0
2006-10-06 10:00:00,34.18,34.29,33.9,33.96,93700.0,23.2673,23.3422,23.0767,23.1176,93700.0
2006-10-06 10:30:00,33.95,34.15,33.94,34.14,114100.0,23.1108,23.2469,23.104,23.2401,114100.0
2006-10-06 11:00:00,34.14,34.15,33.88,34.07,93100.0,23.2401,23.2469,23.0631,23.1925,93100.0
2006-10-06 11:30:00,34.1,34.15,33.88,33.93,39200.0,23.2129,23.2469,23.0631,23.0972,39200.0
2006-10-06 12:00:00,33.95,34.01,33.86,33.91,46600.0,23.1108,23.1516,23.0495,23.0835,46600.0
2006-10-06 12:30:00,33.92,34.07,33.85,34.04,36100.0,23.0903,23.1925,23.0427,23.172,36100.0
2006-10-06 13:00:00,34.03,34.1,33.97,33.97,113300.0,23.1652,23.2129,23.1244,23.1244,113300.0
2006-10-06 13:30:00,33.97,34.02,33.93,33.98,69600.0,23.1244,23.1584,23.0972,23.1312,69600.0
2006-10-06 14:00:00,33.99,34.05,33.95,34.04,54300.0,23.138,23.1788,23.1108,23.172,54300.0
2006-10-06 14:30:00,34.04,34.12,33.94,34.1,61000.0,23.172,23.2265,23.104,23.2129,61000.0
2006-10-06 15:00:00,34.09,34.09,33.94,33.95,72400.0,23.2061,23.2061,23.104,23.1108,72400.0
2006-10-06 15:30:00,33.95,34.13,33.95,34.08,92700.0,23.1108,23.2333,23.1108,23.1993,92700.0
2006-10-09 09:30:00,34.08,34.21,33.81,34.12,40500.0,23.1993,23.2878,23.0155,23.2265,40500.0
2006-10-09 10:00:00,34.1,34.16,33.97,34.02,27100.0,23.2129,23.2537,23.1244,23.1584,27100.0
2006-10-09 10:30:00,34.0,34.01,33.84,33.98,27900.0,23.1448,23.1516,23.0359,23.1312,27900.0
2006-10-09 11:00:00,33.97,33.99,33.81,33.91,28000.0,23.1244,23.138,23.0155,23.0835,28000.0
2006-10-09 11:30:00,33.9,34.04,33.88,33.93,74000.0,23.0767,23.172,23.0631,23.0972,74000.0
2006-10-09 12:00:00,33.94,34.0,33.93,33.99,29000.0,23.104,23.1448,23.0972,23.138,29000.0
2006-10-09 12:30:00,34.0,34.06,33.99,34.0,35300.0,23.1448,23.1856,23.138,23.1448,35300.0
2006-10-09 13:00:00,34.01,34.12,33.99,34.12,28400.0,23.1516,23.2265,23.138,23.2265,28400.0
2006-10-09 13:30:00,34.12,34.28,34.12,34.14,37500.0,23.2265,23.3354,23.2265,23.2401,37500.0
2006-10-09 14:00:00,34.15,34.35,34.15,34.35,30300.0,23.2469,23.3831,23.2469,23.3831,30300.0
2006-10-09 14:30:00,34.36,34.43,34.31,34.41,48400.0,23.3899,23.4375,23.3558,23.4239,48400.0
2006-10-09 15:00:00,34.41,34.41,34.28,34.29,40600.0,23.4239,23.4239,23.3354,23.3422,40600.0
2006-10-09 15:30:00,34.3,34.41,34.26,34.37,99700.0,23.349,23.4239,23.3218,23.3967,99700.0
2006-10-10 09:30:00,34.22,34.25,34.05,34.16,100200.0,23.2946,23.315,23.1788,23.2537,100200.0
2006-10-10 10:00:00,34.15,34.24,34.06,34.2,67100.0,23.2469,23.3082,23.1856,23.2809,67100.0
2006-10-10 10:30:00,34.18,34.28,34.18,34.22,72200.0,23.2673,23.3354,23.2673,23.2946,72200.0
2006-10-10 11:00:00,34.22,34.24,34.05,34.12,79100.0,23.2946,23.3082,23.1788,23.2265,79100.0
2006-10-10 11:30:00,34.13,34.25,34.11,34.19,56800.0,23.2333,23.315,23.2197,23.2741,56800.0
2006-10-10 12:00:00,34.19,34.25,34.11,34.15,89100.0,23.2741,23.315,23.2197,23.2469,89100.0
2006-10-10 12:30:00,34.15,34.16,33.99,33.99,73100.0,23.2469,23.2537,23.138,23.138,73100.0
2006-10-10 13:00:00,33.99,34.07,33.97,34.06,84700.0,23.138,23.1925,23.1244,23.1856,84700.0
2006-10-10 13:30:00,34.05,34.06,33.84,33.84,76400.0,23.1788,23.1856,23.0359,23.0359,76400.0
2006-10-10 14:00:00,33.84,33.86,33.77,33.79,119000.0,23.0359,23.0495,22.9882,23.0019,119000.0
2006-10-10 14:30:00,33.79,33.83,33.73,33.74,108600.0,23.0019,23.0291,22.961,22.9678,108600.0
2006-10-10 15:00:00,33.74,34.06,33.74,34.03,60900.0,22.9678,23.1856,22.9678,23.1652,60900.0
2006-10-10 15:30:00,34.03,34.07,33.96,34.05,102500.0,23.1652,23.1925,23.1176,23.1788,102500.0
2006-10-11 09:30:00,34.12,34.38,34.12,34.22,115900.0,23.2265,23.4035,23.2265,23.2946,115900.0
2006-10-11 10:00:00,34.22,34.22,33.94,33.94,53100.0,23.2946,23.2946,23.104,23.104,53100.0
2006-10-11 10:30:00,33.97,34.1,33.97,34.06,32500.0,23.1244,23.2129,23.1244,23.1856,32500.0
2006-10-11 11:00:00,34.04,34.11,33.99,34.05,75300.0,23.172,23.2197,23.138,23.1788,75300.0
2006-10-11 11:30:00,34.03,34.06,34.0,34.03,61100.0,23.1652,23.1856,23.1448,23.1652,61100.0
2006-10-11 12:00:00,34.03,34.09,33.98,33.98,87000.0,23.1652,23.2061,23.1312,23.1312,87000.0
2006-10-11 12:30:00,33.98,34.18,33.96,34.16,49800.0,23.1312,23.2673,23.1176,23.2537,49800.0
2006-10-11 13:00:00,34.16,34.21,34.14,34.15,29700.0,23.2537,23.2878,23.2401,23.2469,29700.0
2006-10-11 13:30:00,34.14,34.15,33.97,34.01,57900.0,23.2401,23.2469,23.1244,23.1516,57900.0
2006-10-11 14:00:00,34.01,34.01,33.87,33.95,40100.0,23.1516,23.1516,23.0563,23.1108,40100.0
2006-10-11 14:30:00,33.94,34.03,33.82,34.02,62800.0,23.104,23.1652,23.0223,23.1584,62800.0
2006-10-11 15:00:00,34.01,34.09,33.93,34.06,59700.0,23.1516,23.2061,23.0972,23.1856,59700.0
2006-10-11 15:30:00,34.05,34.25,34.05,34.21,101500.0,23.1788,23.315,23.1788,23.2878,101500.0
2006-10-12 09:30:00,34.45,34.67,34.26,34.64,46100.0,23.4511,23.6009,23.3218,23.5805,46100.0
2006-10-12 10:00:00,34.65,34.77,34.54,34.72,77000.0,23.5873,23.669,23.5124,23.6349,77000.0
2006-10-12 10:30:00,34.72,34.88,34.67,34.77,72300.0,23.6349,23.7438,23.6009,23.669,72300.0
2006-10-12 11:00:00,34.77,34.93,34.75,34.85,80900.0,23.669,23.7779,23.6554,23.7234,80900.0
2006-10-12 11:30:00,34.84,34.94,34.8,34.9,73200.0,23.7166,23.7847,23.6894,23.7575,73200.0
2006-10-12 12:00:00,34.91,34.99,34.88,34.92,162100.0,23.7643,23.8187,23.7438,23.7711,162100.0
2006-10-12 12:30:00,34.92,35.04,34.9,34.97,72000.0,23.7711,23.8528,23.7575,23.8051,72000.0
2006-10-12 13:00:00,34.97,35.09,34.93,35.08,119500.0,23.8051,23.8868,23.7779,23.88,119500.0
2006-10-12 13:30:00,35.08,35.1,34.99,35.03,91900.0,23.88,23.8936,23.8187,23.846,91900.0
2006-10-12 14:00:00,35.05,35.17,35.01,35.06,124700.0,23.8596,23.9413,23.8323,23.8664,124700.0
2006-10-12 14:30:00,35.06,35.1,34.99,35.06,80500.0,23.8664,23.8936,23.8187,23.8664,80500.0
2006-10-12 15:00:00,35.06,35.14,35.01,35.13,52900.0,23.8664,23.9208,23.8323,23.914,52900.0
2006-10-12 15:30:00,35.13,35.2,35.09,35.2,79600.0,23.914,23.9617,23.8868,23.9617,79600.0
2006-10-13 09:30:00,35.09,35.43,34.89,35.4,90400.0,23.8868,24.1182,23.7507,24.0978,90400.0
2006-10-13 10:00:00,35.4,35.5,35.17,35.22,65700.0,24.0978,24.1659,23.9413,23.9753,65700.0
2006-10-13 10:30:00,35.21,35.37,35.2,35.29,70400.0,23.9685,24.0774,23.9617,24.0229,70400.0
2006-10-13 11:00:00,35.29,35.3,35.11,35.15,50300.0,24.0229,24.0298,23.9004,23.9276,50300.0
2006-10-13 11:30:00,35.14,35.29,35.1,35.24,44600.0,23.9208,24.0229,23.8936,23.9889,44600.0
2006-10-13 12:00:00,35.24,35.33,35.2,35.29,39600.0,23.9889,24.0502,23.9617,24.0229,39600.0
2006-10-13 12:30:00,35.3,35.34,35.25,35.26,27200.0,24.0298,24.057,23.9957,24.0025,27200.0
2006-10-13 13:00:00,35.25,35.28,35.19,35.26,19300.0,23.9957,24.0161,23.9549,24.0025,19300.0
2006-10-13 13:30:00,35.25,35.31,35.24,35.26,30700.0,23.9957,24.0366,23.9889,24.0025,30700.0
2006-10-13 14:00:00,35.28,35.3,35.2,35.21,39700.0,24.0161,24.0298,23.9617,23.9685,39700.0
2006-10-13 14:30:00,35.21,35.28,35.19,35.21,72400.0,23.9685,24.0161,23.9549,23.9685,72400.0
2006-10-13 15:00:00,35.2,35.24,35.2,35.24,59100.0,23.9617,23.9889,23.9617,23.9889,59100.0
2006-10-13 15:30:00,35.24,35.26,35.13,35.13,81300.0,23.9889,24.0025,23.914,23.914,81300.0
2006-10-16 09:30:00,35.16,35.79,35.15,35.78,96800.0,23.9344,24.3633,23.9276,24.3565,96800.0
2006-10-16 10:00:00,35.79,36.08,35.79,36.0,130200.0,24.3633,24.5607,24.3633,24.5063,130200.0
2006-10-16 10:30:00,35.99,36.02,35.85,35.99,202300.0,24.4995,24.5199,24.4042,24.4995,202300.0
2006-10-16 11:00:00,35.99,36.07,35.93,35.98,61400.0,24.4995,24.5539,24.4586,24.4926,61400.0
2006-10-16 11:30:00,35.99,35.99,35.81,35.89,157700.0,24.4995,24.4995,24.3769,24.4314,157700.0
2006-10-16 12:00:00,35.88,35.9,35.76,35.82,115400.0,24.4246,24.4382,24.3429,24.3837,115400.0
2006-10-16 12:30:00,35.84,35.93,35.76,35.9,52900.0,24.3973,24.4586,24.3429,24.4382,52900.0
2006-10-16 13:00:00,35.89,35.9,35.81,35.88,52700.0,24.4314,24.4382,24.3769,24.4246,52700.0
2006-10-16 13:30:00,35.87,36.0,35.87,35.99,87800.0,24.4178,24.5063,24.4178,24.4995,87800.0
2006-10-16 14:00:00,35.97,35.99,35.84,35.92,403000.0,24.4858,24.4995,24.3973,24.4518,403000.0
2006-10-16 14:30:00,35.91,35.98,35.91,35.92,53900.0,24.445,24.4926,24.445,24.4518,53900.0
2006-10-16 15:00:00,35.91,35.93,35.89,35.91,37200.0,24.445,24.4586,24.4314,24.445,37200.0
2006-10-16 15:30:00,35.9,36.05,35.89,36.05,129000.0,24.4382,24.5403,24.4314,24.5403,129000.0
2006-10-17 09:30:00,36.44,36.8,36.21,36.73,431100.0,24.8058,25.0508,24.6492,25.0032,431100.0
2006-10-17 10:00:00,36.73,36.84,36.66,36.79,166200.0,25.0032,25.0781,24.9555,25.044,166200.0
2006-10-17 10:30:00,36.78,36.78,36.46,36.5,136900.0,25.0372,25.0372,24.8194,24.8466,136900.0
2006-10-17 11:00:00,36.5,36.66,36.45,36.54,135900.0,24.8466,24.9555,24.8126,24.8739,135900.0
2006-10-17 11:30:00,36.54,36.55,36.43,36.48,118200.0,24.8739,24.8807,24.799,24.833,118200.0
2006-10-17 12:00:00,36.48,36.58,36.43,36.56,74600.0,24.833,24.9011,24.799,24.8875,74600.0
2006-10-17 12:30:00,36.53,36.63,36.53,36.59,50400.0,24.867,24.9351,24.867,24.9079,50400.0
2006-10-17 13:00:00,36.59,36.66,36.57,36.58,51000.0,24.9079,24.9555,24.8943,24.9011,51000.0
2006-10-17 13:30:00,36.58,36.62,36.51,36.61,89200.0,24.9011,24.9283,24.8534,24.9215,89200.0
2006-10-17 14:00:00,36.62,36.78,36.5,36.5,110700.0,24.9283,25.0372,24.8466,24.8466,110700.0
2006-10-17 14:30:00,36.51,36.68,36.48,36.65,84000.0,24.8534,24.9692,24.833,24.9487,84000.0
2006-10-17 15:00:00,36.65,36.66,36.51,36.54,93900.0,24.9487,24.9555,24.8534,24.8739,93900.0
2006-10-17 15:30:00,36.54,36.61,36.41,36.44,170900.0,24.8739,24.9215,24.7854,24.8058,170900.0
2006-10-18 09:30:00,36.52,36.81,36.36,36.4,134000.0,24.8602,25.0577,24.7513,24.7786,134000.0
2006-10-18 10:00:00,36.38,36.52,36.32,36.35,166800.0,24.7649,24.8602,24.7241,24.7445,166800.0
2006-10-18 10:30:00,36.35,36.4,36.2,36.33,119900.0,24.7445,24.7786,24.6424,24.7309,119900.0
2006-10-18 11:00:00,36.34,36.4,36.22,36.35,111900.0,24.7377,24.7786,24.656,24.7445,111900.0
2006-10-18 11:30:00,36.35,36.55,36.35,36.43,69200.0,24.7445,24.8807,24.7445,24.799,69200.0
2006-10-18 12:00:00,36.41,36.42,36.3,36.32,52700.0,24.7854,24.7922,24.7105,24.7241,52700.0
2006-10-18 12:30:00,36.33,36.36,36.23,36.27,47800.0,24.7309,24.7513,24.6628,24.6901,47800.0
2006-10-18 13:00:00,36.26,36.35,36.23,36.25,78900.0,24.6833,24.7445,24.6628,24.6764,78900.0
2006-10-18 13:30:00,36.25,36.25,36.04,36.25,139200.0,24.6764,24.6764,24.5335,24.6764,139200.0
2006-10-18 14:00:00,36.24,36.53,36.21,36.41,104400.0,24.6696,24.867,24.6492,24.7854,104400.0
2006-10-18 14:30:00,36.42,36.45,36.27,36.32,42700.0,24.7922,24.8126,24.6901,24.7241,42700.0
2006-10-18 15:00:00,36.31,36.46,36.24,36.3,53500.0,24.7173,24.8194,24.6696,24.7105,53500.0
2006-10-18 15:30:00,36.3,36.43,36.26,36.41,119100.0,24.7105,24.799,24.6833,24.7854,119100.0
2006-10-19 09:30:00,36.39,36.43,36.3,36.43,87700.0,24.7717,24.799,24.7105,24.799,87700.0
2006-10-19 10:00:00,36.41,36.46,36.32,36.34,35500.0,24.7854,24.8194,24.7241,24.7377,35500.0
2006-10-19 10:30:00,36.35,36.43,36.32,36.39,67000.0,24.7445,24.799,24.7241,24.7717,67000.0
2006-10-19 11:00:00,36.39,36.43,36.32,36.41,58900.0,24.7717,24.799,24.7241,24.7854,58900.0
2006-10-19 11:30:00,36.42,36.42,36.33,36.37,45900.0,24.7922,24.7922,24.7309,24.7581,45900.0
2006-10-19 12:00:00,36.36,36.42,36.3,36.32,98300.0,24.7513,24.7922,24.7105,24.7241,98300.0
2006-10-19 12:30:00,36.31,36.38,36.28,36.3,108100.0,24.7173,24.7649,24.6969,24.7105,108100.0
2006-10-19 13:00:00,36.3,36.36,36.27,36.31,55400.0,24.7105,24.7513,24.6901,24.7173,55400.0
2006-10-19 13:30:00,36.32,36.33,36.26,36.26,36600.0,24.7241,24.7309,24.6833,24.6833,36600.0
2006-10-19 14:00:00,36.26,36.31,36.21,36.29,58600.0,24.6833,24.7173,24.6492,24.7037,58600.0
2006-10-19 14:30:00,36.28,36.3,36.18,36.2,52700.0,24.6969,24.7105,24.6288,24.6424,52700.0
2006-10-19 15:00:00,36.21,36.21,36.05,36.2,86900.0,24.6492,24.6492,24.5403,24.6424,86900.0
2006-10-19 15:30:00,36.2,36.28,36.13,36.14,168900.0,24.6424,24.6969,24.5948,24.6016,168900.0
2006-10-20 09:30:00,36.4,36.45,35.62,35.93,389000.0,24.7786,24.8126,24.2476,24.4586,389000.0
2006-10-20 10:00:00,35.99,36.0,35.42,35.55,248200.0,24.4995,24.5063,24.1114,24.1999,248200.0
2006-10-20 10:30:00,35.55,35.63,34.84,35.03,258300.0,24.1999,24.2544,23.7166,23.846,258300.0
2006-10-20 11:00:00,35.01,35.8,35.0,35.79,214900.0,23.8323,24.3701,23.8255,24.3633,214900.0
2006-10-20 11:30:00,35.78,35.84,35.52,35.79,68800.0,24.3565,24.3973,24.1795,24.3633,68800.0
2006-10-20 12:00:00,35.77,35.81,35.5,35.54,54600.0,24.3497,24.3769,24.1659,24.1931,54600.0
2006-10-20 12:30:00,35.54,35.67,35.45,35.56,65000.0,24.1931,24.2816,24.1319,24.2067,65000.0
2006-10-20 13:00:00,35.57,35.59,35.41,35.47,97500.0,24.2135,24.2272,24.1046,24.1455,97500.0
2006-10-20 13:30:00,35.45,35.53,35.19,35.29,74900.0,24.1319,24.1863,23.9549,24.0229,74900.0
2006-10-20 14:00:00,35.3,35.3,34.9,35.16,206100.0,24.0298,24.0298,23.7575,23.9344,206100.0
2006-10-20 14:30:00,35.17,35.56,35.15,35.5,127000.0,23.9413,24.2067,23.9276,24.1659,127000.0
2006-10-20 15:00:00,35.5,35.51,35.4,35.45,97700.0,24.1659,24.1727,24.0978,24.1319,97700.0
2006-10-20 15:30:00,35.46,35.46,35.17,35.26,210300.0,24.1387,24.1387,23.9413,24.0025,210300.0
2006-10-23 09:30:00,34.99,36.07,34.99,35.92,217400.0,23.8187,24.5539,23.8187,24.4518,217400.0
2006-10-23 10:00:00,35.92,36.5,35.9,36.4,146000.0,24.4518,24.8466,24.4382,24.7786,146000.0
2006-10-23 10:30:00,36.4,36.59,36.36,36.54,119700.0,24.7786,24.9079,24.7513,24.8739,119700.0
2006-10-23 11:00:00,36.55,36.69,36.46,36.46,66900.0,24.8807,24.976,24.8194,24.8194,66900.0
2006-10-23 11:30:00,36.45,36.64,36.45,36.62,144200.0,24.8126,24.9419,24.8126,24.9283,144200.0
2006-10-23 12:00:00,36.62,36.9,36.61,36.83,90500.0,24.9283,25.1189,24.9215,25.0713,90500.0
2006-10-23 12:30:00,36.8,36.8,36.5,36.54,58200.0,25.0508,25.0508,24.8466,24.8739,58200.0
2006-10-23 13:00:00,36.55,36.77,36.54,36.76,53400.0,24.8807,25.0304,24.8739,25.0236,53400.0
2006-10-23 13:30:00,36.76,36.8,36.64,36.71,37300.0,25.0236,25.0508,24.9419,24.9896,37300.0
2006-10-23 14:00:00,36.69,36.71,36.4,36.47,62900.0,24.976,24.9896,24.7786,24.8262,62900.0
2006-10-23 14:30:00,36.48,36.54,36.4,36.52,73700.0,24.833,24.8739,24.7786,24.8602,73700.0
2006-10-23 15:00:00,36.52,36.72,36.52,36.7,68300.0,24.8602,24.9964,24.8602,24.9828,68300.0
2006-10-23 15:30:00,36.71,36.88,36.71,36.79,100000.0,24.9896,25.1053,24.9896,25.044,100000.0
2006-10-24 09:30:00,37.16,37.31,36.87,36.87,114500.0,25.2959,25.398,25.0985,25.0985,114500.0
2006-10-24 10:00:00,36.85,36.88,36.55,36.61,64000.0,25.0849,25.1053,24.8807,24.9215,64000.0
2006-10-24 10:30:00,36.61,36.61,36.4,36.55,52600.0,24.9215,24.9215,24.7786,24.8807,52600.0
2006-10-24 11:00:00,36.55,36.56,36.48,36.53,50000.0,24.8807,24.8875,24.833,24.867,50000.0
2006-10-24 11:30:00,36.54,36.54,36.31,36.35,88100.0,24.8739,24.8739,24.7173,24.7445,88100.0
2006-10-24 12:00:00,36.34,36.35,36.22,36.23,77900.0,24.7377,24.7445,24.656,24.6628,77900.0
2006-10-24 12:30:00,36.24,36.24,36.05,36.05,44800.0,24.6696,24.6696,24.5403,24.5403,44800.0
2006-10-24 13:00:00,36.05,36.07,35.91,35.93,88100.0,24.5403,24.5539,24.445,24.4586,88100.0
2006-10-24 13:30:00,35.92,35.99,35.9,35.97,66100.0,24.4518,24.4995,24.4382,24.4858,66100.0
2006-10-24 14:00:00,35.96,36.05,35.9,36.05,179900.0,24.479,24.5403,24.4382,24.5403,179900.0
2006-10-24 14:30:00,36.04,36.19,36.02,36.19,101000.0,24.5335,24.6356,24.5199,24.6356,101000.0
2006-10-24 15:00:00,36.18,36.4,36.17,36.4,78400.0,24.6288,24.7786,24.622,24.7786,78400.0
2006-10-24 15:30:00,36.4,36.66,36.4,36.65,159900.0,24.7786,24.9555,24.7786,24.9487,159900.0
2006-10-25 09:30:00,36.69,37.4,36.69,37.39,130000.0,24.976,25.4593,24.976,25.4525,130000.0
2006-10-25 10:00:00,37.38,37.77,37.38,37.61,194700.0,25.4457,25.7112,25.4457,25.6022,194700.0
2006-10-25 10:30:00,37.61,37.61,37.32,37.33,79000.0,25.6022,25.6022,25.4048,25.4116,79000.0
2006-10-25 11:00:00,37.32,37.41,37.27,37.29,57600.0,25.4048,25.4661,25.3708,25.3844,57600.0
2006-10-25 11:30:00,37.3,37.37,37.22,37.34,50700.0,25.3912,25.4389,25.3368,25.4184,50700.0
2006-10-25 12:00:00,37.33,37.33,37.22,37.23,44400.0,25.4116,25.4116,25.3368,25.3436,44400.0
2006-10-25 12:30:00,37.23,37.23,37.14,37.17,26800.0,25.3436,25.3436,25.2823,25.3027,26800.0
2006-10-25 13:00:00,37.17,37.26,37.12,37.16,83000.0,25.3027,25.364,25.2687,25.2959,83000.0
2006-10-25 13:30:00,37.15,37.24,37.13,37.2,28000.0,25.2891,25.3504,25.2755,25.3231,28000.0
2006-10-25 14:00:00,37.2,37.38,36.89,36.99,90000.0,25.3231,25.4457,25.1121,25.1802,90000.0
2006-10-25 14:30:00,36.94,37.21,36.83,37.13,76400.0,25.1461,25.3299,25.0713,25.2755,76400.0
2006-10-25 15:00:00,37.14,37.38,37.1,37.3,85800.0,25.2823,25.4457,25.2551,25.3912,85800.0
2006-10-25 15:30:00,37.31,37.48,37.3,37.44,126500.0,25.398,25.5137,25.3912,25.4865,126500.0
2006-10-26 09:30:00,37.53,37.73,37.15,37.37,55500.0,25.5478,25.6839,25.2891,25.4389,55500.0
2006-10-26 10:00:00,37.36,37.44,37.12,37.12,53100.0,25.4321,25.4865,25.2687,25.2687,53100.0
2006-10-26 10:30:00,37.12,37.12,36.87,36.92,37400.0,25.2687,25.2687,25.0985,25.1325,37400.0
2006-10-26 11:00:00,36.92,37.13,36.91,37.13,63600.0,25.1325,25.2755,25.1257,25.2755,63600.0
2006-10-26 11:30:00,37.16,37.24,37.12,37.24,47700.0,25.2959,25.3504,25.2687,25.3504,47700.0
2006-10-26 12:00:00,37.24,37.34,37.17,37.32,42000.0,25.3504,25.4184,25.3027,25.4048,42000.0
2006-10-26 12:30:00,37.32,37.42,37.21,37.4,35000.0,25.4048,25.4729,25.3299,25.4593,35000.0
2006-10-26 13:00:00,37.4,37.44,37.35,37.41,32000.0,25.4593,25.4865,25.4252,25.4661,32000.0
2006-10-26 13:30:00,37.41,37.46,37.36,37.37,30000.0,25.4661,25.5001,25.4321,25.4389,30000.0
2006-10-26 14:00:00,37.37,37.59,37.37,37.57,63300.0,25.4389,25.5886,25.4389,25.575,63300.0
2006-10-26 14:30:00,37.59,37.65,37.52,37.62,39600.0,25.5886,25.6295,25.541,25.609,39600.0
2006-10-26 15:00:00,37.62,37.62,37.49,37.5,85200.0,25.609,25.609,25.5205,25.5274,85200.0
2006-10-26 15:30:00,37.5,37.5,37.4,37.42,102000.0,25.5274,25.5274,25.4593,25.4729,102000.0
2006-10-27 09:30:00,37.13,37.37,36.92,37.28,60100.0,25.2755,25.4389,25.1325,25.3776,60100.0
2006-10-27 10:00:00,37.28,37.36,37.14,37.17,44200.0,25.3776,25.4321,25.2823,25.3027,44200.0
2006-10-27 10:30:00,37.17,37.39,37.15,37.39,20800.0,25.3027,25.4525,25.2891,25.4525,20800.0
2006-10-27 11:00:00,37.37,37.37,37.23,37.29,30700.0,25.4389,25.4389,25.3436,25.3844,30700.0
2006-10-27 11:30:00,37.29,37.31,37.18,37.24,21000.0,25.3844,25.398,25.3095,25.3504,21000.0
2006-10-27 12:00:00,37.26,37.3,37.2,37.27,20700.0,25.364,25.3912,25.3231,25.3708,20700.0
2006-10-27 12:30:00,37.27,37.36,37.25,37.26,23400.0,25.3708,25.4321,25.3572,25.364,23400.0
2006-10-27 13:00:00,37.24,37.3,37.13,37.14,20300.0,25.3504,25.3912,25.2755,25.2823,20300.0
2006-10-27 13:30:00,37.14,37.15,36.85,36.89,43100.0,25.2823,25.2891,25.0849,25.1121,43100.0
2006-10-27 14:00:00,36.87,37.0,36.69,36.72,57600.0,25.0985,25.187,24.976,24.9964,57600.0
2006-10-27 14:30:00,36.74,36.86,36.64,36.77,69100.0,25.01,25.0917,24.9419,25.0304,69100.0
2006-10-27 15:00:00,36.77,36.83,36.65,36.71,47200.0,25.0304,25.0713,24.9487,24.9896,47200.0
2006-10-27 15:30:00,36.72,36.78,36.67,36.73,72800.0,24.9964,25.0372,24.9624,25.0032,72800.0
2006-10-30 09:30:00,36.79,37.05,36.68,36.9,76600.0,25.044,25.221,24.9692,25.1189,76600.0
2006-10-30 10:00:00,36.9,37.13,36.87,36.95,87000.0,25.1189,25.2755,25.0985,25.153,87000.0
2006-10-30 10:30:00,36.95,37.24,36.95,37.16,44000.0,25.153,25.3504,25.153,25.2959,44000.0
2006-10-30 11:00:00,37.17,37.36,37.16,37.27,74100.0,25.3027,25.4321,25.2959,25.3708,74100.0
2006-10-30 11:30:00,37.27,37.27,37.1,37.1,45000.0,25.3708,25.3708,25.2551,25.2551,45000.0
2006-10-30 12:00:00,37.11,37.15,36.89,36.98,52900.0,25.2619,25.2891,25.1121,25.1734,52900.0
2006-10-30 12:30:00,37.0,37.0,36.85,36.88,59700.0,25.187,25.187,25.0849,25.1053,59700.0
2006-10-30 13:00:00,36.88,37.06,36.87,37.04,35200.0,25.1053,25.2278,25.0985,25.2142,35200.0
2006-10-30 13:30:00,37.05,37.34,37.05,37.32,40800.0,25.221,25.4184,25.221,25.4048,40800.0
2006-10-30 14:00:00,37.35,37.5,37.29,37.35,90000.0,25.4252,25.5274,25.3844,25.4252,90000.0
2006-10-30 14:30:00,37.35,37.5,37.34,37.46,85500.0,25.4252,25.5274,25.4184,25.5001,85500.0
2006-10-30 15:00:00,37.45,37.47,37.4,37.42,82800.0,25.4933,25.5069,25.4593,25.4729,82800.0
2006-10-30 15:30:00,37.43,37.43,37.34,37.43,83700.0,25.4797,25.4797,25.4184,25.4797,83700.0
2006-10-31 09:30:00,37.27,37.51,37.12,37.21,69900.0,25.3708,25.5342,25.2687,25.3299,69900.0
2006-10-31 10:00:00,37.17,37.32,37.1,37.16,47400.0,25.3027,25.4048,25.2551,25.2959,47400.0
2006-10-31 10:30:00,37.17,37.21,37.03,37.18,44600.0,25.3027,25.3299,25.2074,25.3095,44600.0
2006-10-31 11:00:00,37.19,37.2,37.05,37.1,28300.0,25.3163,25.3231,25.221,25.2551,28300.0
2006-10-31 11:30:00,37.1,37.15,36.96,37.01,71400.0,25.2551,25.2891,25.1598,25.1938,71400.0
2006-10-31 12:00:00,36.98,37.0,36.76,36.85,124800.0,25.1734,25.187,25.0236,25.0849,124800.0
2006-10-31 12:30:00,36.85,36.85,36.58,36.58,116700.0,25.0849,25.0849,24.9011,24.9011,116700.0
2006-10-31 13:00:00,36.58,36.65,36.54,36.64,51200.0,24.9011,24.9487,24.8739,24.9419,51200.0
2006-10-31 13:30:00,36.62,36.69,36.59,36.59,44100.0,24.9283,24.976,24.9079,24.9079,44100.0
2006-10-31 14:00:00,36.58,36.58,36.49,36.49,82500.0,24.9011,24.9011,24.8398,24.8398,82500.0
2006-10-31 14:30:00,36.5,36.58,36.45,36.48,95400.0,24.8466,24.9011,24.8126,24.833,95400.0
2006-10-31 15:00:00,36.48,36.67,36.44,36.62,70100.0,24.833,24.9624,24.8058,24.9283,70100.0
2006-10-31 15:30:00,36.62,36.65,36.44,36.52,195600.0,24.9283,24.9487,24.8058,24.8602,195600.0
2006-11-01 09:30:00,36.8,37.06,36.71,36.82,83500.0,25.0508,25.2278,24.9896,25.0645,83500.0
2006-11-01 10:00:00,36.81,36.96,36.51,36.51,310400.0,25.0577,25.1598,24.8534,24.8534,310400.0
2006-11-01 10:30:00,36.53,36.88,36.53,36.83,54800.0,24.867,25.1053,24.867,25.0713,54800.0
2006-11-01 11:00:00,36.83,36.83,36.68,36.69,55700.0,25.0713,25.0713,24.9692,24.976,55700.0
2006-11-01 11:30:00,36.67,36.67,36.46,36.47,123000.0,24.9624,24.9624,24.8194,24.8262,123000.0
2006-11-01 12:00:00,36.46,36.47,36.26,36.27,97000.0,24.8194,24.8262,24.6833,24.6901,97000.0
2006-11-01 12:30:00,36.27,36.32,36.21,36.28,84700.0,24.6901,24.7241,24.6492,24.6969,84700.0
2006-11-01 13:00:00,36.28,36.3,36.25,36.26,53900.0,24.6969,24.7105,24.6764,24.6833,53900.0
2006-11-01 13:30:00,36.26,36.34,36.26,36.26,75400.0,24.6833,24.7377,24.6833,24.6833,75400.0
2006-11-01 14:00:00,36.26,36.28,36.18,36.28,52900.0,24.6833,24.6969,24.6288,24.6969,52900.0
2006-11-01 14:30:00,36.28,36.29,36.19,36.2,55000.0,24.6969,24.7037,24.6356,24.6424,55000.0
2006-11-01 15:00:00,36.2,36.2,36.0,36.01,64000.0,24.6424,24.6424,24.5063,24.5131,64000.0
2006-11-01 15:30:00,36.0,36.01,35.9,35.95,136800.0,24.5063,24.5131,24.4382,24.4722,136800.0
2006-11-02 09:30:00,35.86,36.66,35.86,36.25,153500.0,24.411,24.9555,24.411,24.6764,153500.0
2006-11-02 10:00:00,36.25,36.48,36.22,36.34,98100.0,24.6764,24.833,24.656,24.7377,98100.0
2006-11-02 10:30:00,36.35,36.6,36.34,36.54,58900.0,24.7445,24.9147,24.7377,24.8739,58900.0
2006-11-02 11:00:00,36.55,36.55,36.4,36.4,52800.0,24.8807,24.8807,24.7786,24.7786,52800.0
2006-11-02 11:30:00,36.39,36.39,36.28,36.3,96700.0,24.7717,24.7717,24.6969,24.7105,96700.0
2006-11-02 12:00:00,36.31,36.5,36.28,36.45,102700.0,24.7173,24.8466,24.6969,24.8126,102700.0
2006-11-02 12:30:00,36.46,36.5,36.41,36.44,58700.0,24.8194,24.8466,24.7854,24.8058,58700.0
2006-11-02 13:00:00,36.44,36.53,36.42,36.47,85700.0,24.8058,24.867,24.7922,24.8262,85700.0
2006-11-02 13:30:00,36.47,36.47,36.36,36.44,56200.0,24.8262,24.8262,24.7513,24.8058,56200.0
2006-11-02 14:00:00,36.44,36.44,36.3,36.38,66700.0,24.8058,24.8058,24.7105,24.7649,66700.0
2006-11-02 14:30:00,36.39,36.43,36.31,36.37,53100.0,24.7717,24.799,24.7173,24.7581,53100.0
2006-11-02 15:00:00,36.35,36.41,36.3,36.35,70600.0,24.7445,24.7854,24.7105,24.7445,70600.0
2006-11-02 15:30:00,36.35,36.48,36.35,36.38,163200.0,24.7445,24.833,24.7445,24.7649,163200.0
2006-11-03 09:30:00,36.5,36.78,36.5,36.62,127600.0,24.8466,25.0372,24.8466,24.9283,127600.0
2006-11-03 10:00:00,36.64,36.76,36.43,36.49,171000.0,24.9419,25.0236,24.799,24.8398,171000.0
2006-11-03 10:30:00,36.49,36.49,36.2,36.39,174100.0,24.8398,24.8398,24.6424,24.7717,174100.0
2006-11-03 11:00:00,36.36,36.39,36.2,36.31,98800.0,24.7513,24.7717,24.6424,24.7173,98800.0
2006-11-03 11:30:00,36.3,36.31,36.08,36.17,29200.0,24.7105,24.7173,24.5607,24.622,29200.0
2006-11-03 12:00:00,36.18,36.25,36.08,36.19,44300.0,24.6288,24.6764,24.5607,24.6356,44300.0
2006-11-03 12:30:00,36.19,36.31,36.16,36.25,93900.0,24.6356,24.7173,24.6152,24.6764,93900.0
2006-11-03 13:00:00,36.24,36.38,36.14,36.33,55900.0,24.6696,24.7649,24.6016,24.7309,55900.0
2006-11-03 13:30:00,36.36,36.43,36.27,36.39,92200.0,24.7513,24.799,24.6901,24.7717,92200.0
2006-11-03 14:00:00,36.39,36.56,36.3,36.46,61100.0,24.7717,24.8875,24.7105,24.8194,61100.0
2006-11-03 14:30:00,36.45,36.54,36.38,36.42,112000.0,24.8126,24.8739,24.7649,24.7922,112000.0
2006-11-03 15:00:00,36.4,36.52,36.37,36.41,217600.0,24.7786,24.8602,24.7581,24.7854,217600.0
2006-11-03 15:30:00,36.38,36.54,36.36,36.44,97800.0,24.7649,24.8739,24.7513,24.8058,97800.0
2006-11-06 09:30:00,36.5,36.64,36.2,36.44,91300.0,24.8466,24.9419,24.6424,24.8058,91300.0
2006-11-06 10:00:00,36.4,36.68,36.39,36.49,53700.0,24.7786,24.9692,24.7717,24.8398,53700.0
2006-11-06 10:30:00,36.48,36.54,36.38,36.43,50100.0,24.833,24.8739,24.7649,24.799,50100.0
2006-11-06 11:00:00,36.43,36.49,36.38,36.45,45000.0,24.799,24.8398,24.7649,24.8126,45000.0
2006-11-06 11:30:00,36.45,36.45,36.32,36.33,40700.0,24.8126,24.8126,24.7241,24.7309,40700.0
2006-11-06 12:00:00,36.32,36.36,36.24,36.25,45700.0,24.7241,24.7513,24.6696,24.6764,45700.0
2006-11-06 12:30:00,36.25,36.26,36.22,36.25,19000.0,24.6764,24.6833,24.656,24.6764,19000.0
2006-11-06 13:00:00,36.25,36.29,36.22,36.25,43400.0,24.6764,24.7037,24.656,24.6764,43400.0
2006-11-06 13:30:00,36.25,36.28,36.21,36.22,61300.0,24.6764,24.6969,24.6492,24.656,61300.0
2006-11-06 14:00:00,36.22,36.39,36.21,36.39,40200.0,24.656,24.7717,24.6492,24.7717,40200.0
2006-11-06 14:30:00,36.39,36.53,36.38,36.51,58500.0,24.7717,24.867,24.7649,24.8534,58500.0
2006-11-06 15:00:00,36.53,36.6,36.49,36.5,72900.0,24.867,24.9147,24.8398,24.8466,72900.0
2006-11-06 15:30:00,36.5,36.53,36.48,36.5,102000.0,24.8466,24.867,24.833,24.8466,102000.0
2006-11-07 09:30:00,36.47,37.02,36.47,37.02,93400.0,24.8262,25.2006,24.8262,25.2006,93400.0
2006-11-07 10:00:00,37.01,37.26,36.99,37.08,43000.0,25.1938,25.364,25.1802,25.2415,43000.0
2006-11-07 10:30:00,37.08,37.17,37.05,37.12,77700.0,25.2415,25.3027,25.221,25.2687,77700.0
2006-11-07 11:00:00,37.12,37.38,37.12,37.32,93200.0,25.2687,25.4457,25.2687,25.4048,93200.0
2006-11-07 11:30:00,37.3,37.35,37.23,37.25,34700.0,25.3912,25.4252,25.3436,25.3572,34700.0
2006-11-07 12:00:00,37.25,37.36,37.25,37.27,50500.0,25.3572,25.4321,25.3572,25.3708,50500.0
2006-11-07 12:30:00,37.27,37.35,37.27,37.33,49000.0,25.3708,25.4252,25.3708,25.4116,49000.0
2006-11-07 13:00:00,37.33,37.34,37.23,37.3,67800.0,25.4116,25.4184,25.3436,25.3912,67800.0
2006-11-07 13:30:00,37.29,37.32,37.24,37.27,44400.0,25.3844,25.4048,25.3504,25.3708,44400.0
2006-11-07 14:00:00,37.27,37.28,37.1,37.14,100100.0,25.3708,25.3776,25.2551,25.2823,100100.0
2006-11-07 14:30:00,37.15,37.29,37.14,37.24,64800.0,25.2891,25.3844,25.2823,25.3504,64800.0
2006-11-07 15:00:00,37.24,37.35,37.16,37.34,91400.0,25.3504,25.4252,25.2959,25.4184,91400.0
2006-11-07 15:30:00,37.32,37.4,37.23,37.3,105200.0,25.4048,25.4593,25.3436,25.3912,105200.0
2006-11-08 09:30:00,36.8,37.0,36.7,36.9,84900.0,25.0508,25.187,24.9828,25.1189,84900.0
2006-11-08 10:00:00,36.85,37.05,36.82,37.04,56800.0,25.0849,25.221,25.0645,25.2142,56800.0
2006-11-08 10:30:00,37.04,37.25,36.96,37.11,78000.0,25.2142,25.3572,25.1598,25.2619,78000.0
2006-11-08 11:00:00,37.1,37.15,37.02,37.06,39900.0,25.2551,25.2891,25.2006,25.2278,39900.0
2006-11-08 11:30:00,37.07,37.1,36.99,37.05,38900.0,25.2346,25.2551,25.1802,25.221,38900.0
2006-11-08 12:00:00,37.06,37.21,37.0,37.0,49500.0,25.2278,25.3299,25.187,25.187,49500.0
2006-11-08 12:30:00,37.0,37.19,36.89,37.08,50200.0,25.187,25.3163,25.1121,25.2415,50200.0
2006-11-08 13:00:00,37.05,37.08,36.91,36.96,53300.0,25.221,25.2415,25.1257,25.1598,53300.0
2006-11-08 13:30:00,36.96,37.23,36.91,37.21,41800.0,25.1598,25.3436,25.1257,25.3299,41800.0
2006-11-08 14:00:00,37.21,37.5,37.2,37.35,115500.0,25.3299,25.5274,25.3231,25.4252,115500.0
2006-11-08 14:30:00,37.34,37.41,37.24,37.27,70700.0,25.4184,25.4661,25.3504,25.3708,70700.0
2006-11-08 15:00:00,37.25,37.29,37.18,37.28,56700.0,25.3572,25.3844,25.3095,25.3776,56700.0
2006-11-08 15:30:00,37.28,37.36,37.23,37.29,156200.0,25.3776,25.4321,25.3436,25.3844,156200.0
2006-11-09 09:30:00,37.34,37.4,37.02,37.3,49600.0,25.4184,25.4593,25.2006,25.3912,49600.0
2006-11-09 10:00:00,37.28,37.34,37.11,37.25,76000.0,25.3776,25.4184,25.2619,25.3572,76000.0
2006-11-09 10:30:00,37.26,37.49,37.25,37.45,97000.0,25.364,25.5205,25.3572,25.4933,97000.0
2006-11-09 11:00:00,37.46,37.5,37.38,37.45,85900.0,25.5001,25.5274,25.4457,25.4933,85900.0
2006-11-09 11:30:00,37.45,37.52,37.27,37.28,86800.0,25.4933,25.541,25.3708,25.3776,86800.0
2006-11-09 12:00:00,37.29,37.31,37.16,37.27,41100.0,25.3844,25.398,25.2959,25.3708,41100.0
2006-11-09 12:30:00,37.28,37.32,37.19,37.26,22800.0,25.3776,25.4048,25.3163,25.364,22800.0
2006-11-09 13:00:00,37.27,37.28,37.13,37.14,29900.0,25.3708,25.3776,25.2755,25.2823,29900.0
2006-11-09 13:30:00,37.14,37.15,37.03,37.1,43900.0,25.2823,25.2891,25.2074,25.2551,43900.0
2006-11-09 14:00:00,37.09,37.17,37.0,37.05,120500.0,25.2483,25.3027,25.187,25.221,120500.0
2006-11-09 14:30:00,37.05,37.07,36.95,36.95,78900.0,25.221,25.2346,25.153,25.153,78900.0
2006-11-09 15:00:00,36.96,36.99,36.84,36.92,36800.0,25.1598,25.1802,25.0781,25.1325,36800.0
2006-11-09 15:30:00,36.93,37.0,36.87,37.0,62300.0,25.1393,25.187,25.0985,25.187,62300.0
2006-11-10 09:30:00,37.05,37.17,36.73,36.9,77400.0,25.221,25.3027,25.0032,25.1189,77400.0
2006-11-10 10:00:00,36.89,37.0,36.89,36.91,30800.0,25.1121,25.187,25.1121,25.1257,30800.0
2006-11-10 10:30:00,36.92,37.0,36.85,36.94,20700.0,25.1325,25.187,25.0849,25.1461,20700.0
2006-11-10 11:00:00,36.94,36.96,36.88,36.95,24500.0,25.1461,25.1598,25.1053,25.153,24500.0
2006-11-10 11:30:00,36.96,37.0,36.82,36.84,90400.0,25.1598,25.187,25.0645,25.0781,90400.0
2006-11-10 12:00:00,36.86,36.96,36.86,36.88,15400.0,25.0917,25.1598,25.0917,25.1053,15400.0
2006-11-10 12:30:00,36.9,37.0,36.87,36.89,69700.0,25.1189,25.187,25.0985,25.1121,69700.0
2006-11-10 13:00:00,36.91,36.99,36.84,36.87,65400.0,25.1257,25.1802,25.0781,25.0985,65400.0
2006-11-10 13:30:00,36.87,36.87,36.75,36.77,15000.0,25.0985,25.0985,25.0168,25.0304,15000.0
2006-11-10 14:00:00,36.79,36.95,36.78,36.95,32200.0,25.044,25.153,25.0372,25.153,32200.0
2006-11-10 14:30:00,36.96,36.96,36.83,36.87,30200.0,25.1598,25.1598,25.0713,25.0985,30200.0
2006-11-10 15:00:00,36.88,36.94,36.85,36.89,31900.0,25.1053,25.1461,25.0849,25.1121,31900.0
2006-11-10 15:30:00,36.9,36.99,36.88,36.96,63400.0,25.1189,25.1802,25.1053,25.1598,63400.0
2006-11-13 09:30:00,36.99,37.23,36.86,37.01,139100.0,25.1802,25.3436,25.0917,25.1938,139100.0
2006-11-13 10:00:00,37.01,37.29,36.96,37.23,245800.0,25.1938,25.3844,25.1598,25.3436,245800.0
2006-11-13 10:30:00,37.23,37.27,37.06,37.19,108300.0,25.3436,25.3708,25.2278,25.3163,108300.0
2006-11-13 11:00:00,37.19,37.2,37.1,37.12,103500.0,25.3163,25.3231,25.2551,25.2687,103500.0
2006-11-13 11:30:00,37.11,37.16,37.06,37.16,60000.0,25.2619,25.2959,25.2278,25.2959,60000.0
2006-11-13 12:00:00,37.15,37.16,37.08,37.15,60800.0,25.2891,25.2959,25.2415,25.2891,60800.0
2006-11-13 12:30:00,37.14,37.23,37.11,37.21,67900.0,25.2823,25.3436,25.2619,25.3299,67900.0
2006-11-13 13:00:00,37.19,37.31,37.17,37.19,43900.0,25.3163,25.398,25.3027,25.3163,43900.0
2006-11-13 13:30:00,37.19,37.38,37.16,37.27,139300.0,25.3163,25.4457,25.2959,25.3708,139300.0
2006-11-13 14:00:00,37.28,37.33,37.23,37.29,68300.0,25.3776,25.4116,25.3436,25.3844,68300.0
2006-11-13 14:30:00,37.29,37.44,37.27,37.29,69100.0,25.3844,25.4865,25.3708,25.3844,69100.0
2006-11-13 15:00:00,37.3,37.37,37.24,37.3,82500.0,25.3912,25.4389,25.3504,25.3912,82500.0
2006-11-13 15:30:00,37.31,37.31,37.2,37.25,109000.0,25.398,25.398,25.3231,25.3572,109000.0
2006-11-14 09:30:00,37.25,37.29,36.94,37.05,70900.0,25.3572,25.3844,25.1461,25.221,70900.0
2006-11-14 10:00:00,37.07,37.2,36.88,36.91,72400.0,25.2346,25.3231,25.1053,25.1257,72400.0
2006-11-14 10:30:00,36.9,36.94,36.75,36.9,101000.0,25.1189,25.1461,25.0168,25.1189,101000.0
2006-11-14 11:00:00,36.9,37.0,36.85,36.98,56200.0,25.1189,25.187,25.0849,25.1734,56200.0
2006-11-14 11:30:00,36.97,37.0,36.87,36.91,78100.0,25.1666,25.187,25.0985,25.1257,78100.0
2006-11-14 12:00:00,36.9,36.91,36.84,36.85,102000.0,25.1189,25.1257,25.0781,25.0849,102000.0
2006-11-14 12:30:00,36.85,36.93,36.73,36.89,38000.0,25.0849,25.1393,25.0032,25.1121,38000.0
2006-11-14 13:00:00,36.9,37.12,36.89,37.01,64300.0,25.1189,25.2687,25.1121,25.1938,64300.0
2006-11-14 13:30:00,37.01,37.07,36.98,36.98,106500.0,25.1938,25.2346,25.1734,25.1734,106500.0
2006-11-14 14:00:00,37.0,37.17,36.98,37.17,120600.0,25.187,25.3027,25.1734,25.3027,120600.0
2006-11-14 14:30:00,37.16,37.3,37.05,37.27,158200.0,25.2959,25.3912,25.221,25.3708,158200.0
2006-11-14 15:00:00,37.27,37.47,37.21,37.24,145900.0,25.3708,25.5069,25.3299,25.3504,145900.0
2006-11-14 15:30:00,37.25,37.61,37.25,37.56,212000.0,25.3572,25.6022,25.3572,25.5682,212000.0
2006-11-15 09:30:00,37.57,38.03,37.52,38.02,61200.0,25.575,25.8881,25.541,25.8813,61200.0
2006-11-15 10:00:00,38.01,38.01,37.77,37.88,52000.0,25.8745,25.8745,25.7112,25.786,52000.0
2006-11-15 10:30:00,37.87,37.99,37.83,37.99,53200.0,25.7792,25.8609,25.752,25.8609,53200.0
2006-11-15 11:00:00,37.98,38.14,37.96,38.03,35800.0,25.8541,25.963,25.8405,25.8881,35800.0
2006-11-15 11:30:00,38.03,38.13,37.95,38.06,45200.0,25.8881,25.9562,25.8337,25.9086,45200.0
2006-11-15 12:00:00,38.05,38.23,37.98,38.16,48900.0,25.9018,26.0243,25.8541,25.9766,48900.0
2006-11-15 12:30:00,38.14,38.22,38.13,38.2,32500.0,25.963,26.0175,25.9562,26.0039,32500.0
2006-11-15 13:00:00,38.18,38.24,38.15,38.22,48100.0,25.9903,26.0311,25.9698,26.0175,48100.0
2006-11-15 13:30:00,38.22,38.4,38.22,38.34,43900.0,26.0175,26.14,26.0175,26.0992,43900.0
2006-11-15 14:00:00,38.34,38.47,38.26,38.32,95100.0,26.0992,26.1877,26.0447,26.0856,95100.0
2006-11-15 14:30:00,38.3,38.38,38.28,38.36,80400.0,26.0719,26.1264,26.0583,26.1128,80400.0
2006-11-15 15:00:00,38.36,38.58,38.36,38.53,118100.0,26.1128,26.2625,26.1128,26.2285,118100.0
2006-11-15 15:30:00,38.53,38.63,38.5,38.6,210100.0,26.2285,26.2966,26.2081,26.2762,210100.0
2006-11-16 09:30:00,38.74,38.75,38.07,38.14,77400.0,26.3715,26.3783,25.9154,25.963,77400.0
2006-11-16 10:00:00,38.14,38.28,38.04,38.24,53400.0,25.963,26.0583,25.895,26.0311,53400.0
2006-11-16 10:30:00,38.22,38.35,38.2,38.23,37900.0,26.0175,26.106,26.0039,26.0243,37900.0
2006-11-16 11:00:00,38.22,38.24,38.16,38.18,59900.0,26.0175,26.0311,25.9766,25.9903,59900.0
2006-11-16 11:30:00,38.18,38.23,38.09,38.2,62400.0,25.9903,26.0243,25.929,26.0039,62400.0
2006-11-16 12:00:00,38.18,38.25,38.1,38.16,35000.0,25.9903,26.0379,25.9358,25.9766,35000.0
2006-11-16 12:30:00,38.18,38.27,38.14,38.16,62800.0,25.9903,26.0515,25.963,25.9766,62800.0
2006-11-16 13:00:00,38.14,38.23,37.99,38.0,56500.0,25.963,26.0243,25.8609,25.8677,56500.0
2006-11-16 13:30:00,38.0,38.19,38.0,38.13,99500.0,25.8677,25.9971,25.8677,25.9562,99500.0
2006-11-16 14:00:00,38.14,38.28,38.08,38.2,96000.0,25.963,26.0583,25.9222,26.0039,96000.0
2006-11-16 14:30:00,38.2,38.26,38.17,38.23,49900.0,26.0039,26.0447,25.9834,26.0243,49900.0
2006-11-16 15:00:00,38.23,38.34,38.22,38.31,89500.0,26.0243,26.0992,26.0175,26.0787,89500.0
2006-11-16 15:30:00,38.32,38.47,38.29,38.41,147100.0,26.0856,26.1877,26.0651,26.1468,147100.0
2006-11-17 09:30:00,38.24,38.53,38.24,38.53,105500.0,26.0311,26.2285,26.0311,26.2285,105500.0
2006-11-17 10:00:00,38.53,38.56,38.35,38.36,43100.0,26.2285,26.2489,26.106,26.1128,43100.0
2006-11-17 10:30:00,38.37,38.5,38.33,38.44,32700.0,26.1196,26.2081,26.0924,26.1672,32700.0
2006-11-17 11:00:00,38.43,38.57,38.41,38.57,73300.0,26.1604,26.2557,26.1468,26.2557,73300.0
2006-11-17 11:30:00,38.57,38.64,38.45,38.62,61900.0,26.2557,26.3034,26.1741,26.2898,61900.0
2006-11-17 12:00:00,38.61,38.72,38.6,38.62,69800.0,26.283,26.3578,26.2762,26.2898,69800.0
2006-11-17 12:30:00,38.62,38.77,38.62,38.75,83900.0,26.2898,26.3919,26.2898,26.3783,83900.0
2006-11-17 13:00:00,38.75,38.8,38.69,38.69,47400.0,26.3783,26.4123,26.3374,26.3374,47400.0
2006-11-17 13:30:00,38.69,38.75,38.62,38.64,29900.0,26.3374,26.3783,26.2898,26.3034,29900.0
2006-11-17 14:00:00,38.63,38.64,38.53,38.6,52600.0,26.2966,26.3034,26.2285,26.2762,52600.0
2006-11-17 14:30:00,38.59,38.76,38.55,38.75,41300.0,26.2694,26.3851,26.2421,26.3783,41300.0
2006-11-17 15:00:00,38.76,38.82,38.71,38.8,75700.0,26.3851,26.4259,26.351,26.4123,75700.0
2006-11-17 15:30:00,38.81,38.87,38.67,38.81,117900.0,26.4191,26.46,26.3238,26.4191,117900.0
2006-11-20 09:30:00,38.55,38.65,38.22,38.52,152800.0,26.2964,26.3646,26.0713,26.2759,152800.0
2006-11-20 10:00:00,38.52,38.66,38.43,38.6,73300.0,26.2759,26.3714,26.2145,26.3305,73300.0
2006-11-20 10:30:00,38.59,38.75,38.59,38.61,37100.0,26.3237,26.4328,26.3237,26.3373,37100.0
2006-11-20 11:00:00,38.64,38.71,38.43,38.52,50600.0,26.3578,26.4055,26.2145,26.2759,50600.0
2006-11-20 11:30:00,38.52,38.55,38.43,38.49,35800.0,26.2759,26.2964,26.2145,26.2555,35800.0
2006-11-20 12:00:00,38.47,38.53,38.39,38.49,48600.0,26.2418,26.2827,26.1872,26.2555,48600.0
2006-11-20 12:30:00,38.47,38.53,38.44,38.51,23900.0,26.2418,26.2827,26.2213,26.2691,23900.0
2006-11-20 13:00:00,38.5,38.52,38.36,38.43,50500.0,26.2623,26.2759,26.1668,26.2145,50500.0
2006-11-20 13:30:00,38.43,38.55,38.42,38.47,68500.0,26.2145,26.2964,26.2077,26.2418,68500.0
2006-11-20 14:00:00,38.47,38.6,38.43,38.55,113100.0,26.2418,26.3305,26.2145,26.2964,113100.0
2006-11-20 14:30:00,38.55,38.64,38.46,38.58,105100.0,26.2964,26.3578,26.235,26.3168,105100.0
2006-11-20 15:00:00,38.58,38.64,38.49,38.6,67000.0,26.3168,26.3578,26.2555,26.3305,67000.0
2006-11-20 15:30:00,38.61,38.8,38.59,38.7,154000.0,26.3373,26.4669,26.3237,26.3987,154000.0
2006-11-21 09:30:00,38.7,38.9,38.66,38.67,38600.0,26.3987,26.5351,26.3714,26.3782,38600.0
2006-11-21 10:00:00,38.67,38.8,38.58,38.79,36400.0,26.3782,26.4669,26.3168,26.4601,36400.0
2006-11-21 10:30:00,38.79,38.89,38.73,38.82,30400.0,26.4601,26.5283,26.4192,26.4806,30400.0
2006-11-21 11:00:00,38.82,38.85,38.73,38.77,34000.0,26.4806,26.501,26.4192,26.4465,34000.0
2006-11-21 11:30:00,38.77,38.85,38.74,38.83,174900.0,26.4465,26.501,26.426,26.4874,174900.0
2006-11-21 12:00:00,38.84,38.96,38.84,38.96,44600.0,26.4942,26.5761,26.4942,26.5761,44600.0
2006-11-21 12:30:00,38.96,38.98,38.87,38.89,28600.0,26.5761,26.5897,26.5147,26.5283,28600.0
2006-11-21 13:00:00,38.91,38.93,38.75,38.75,50700.0,26.542,26.5556,26.4328,26.4328,50700.0
2006-11-21 13:30:00,38.76,38.85,38.72,38.72,24000.0,26.4396,26.501,26.4123,26.4123,24000.0
2006-11-21 14:00:00,38.73,38.81,38.7,38.75,32400.0,26.4192,26.4737,26.3987,26.4328,32400.0
2006-11-21 14:30:00,38.76,38.87,38.75,38.81,48700.0,26.4396,26.5147,26.4328,26.4737,48700.0
2006-11-21 15:00:00,38.81,38.9,38.8,38.84,68400.0,26.4737,26.5351,26.4669,26.4942,68400.0
2006-11-21 15:30:00,38.84,38.95,38.83,38.88,88900.0,26.4942,26.5692,26.4874,26.5215,88900.0
2006-11-22 09:30:00,38.84,39.0,38.72,38.87,36500.0,26.4942,26.6033,26.4123,26.5147,36500.0
2006-11-22 10:00:00,38.93,38.97,38.75,38.97,52900.0,26.5556,26.5829,26.4328,26.5829,52900.0
2006-11-22 10:30:00,38.98,39.45,38.92,39.36,183900.0,26.5897,26.9103,26.5488,26.8489,183900.0
2006-11-22 11:00:00,39.35,39.44,39.28,39.38,72600.0,26.8421,26.9035,26.7943,26.8626,72600.0
2006-11-22 11:30:00,39.38,39.41,39.22,39.23,55900.0,26.8626,26.883,26.7534,26.7602,55900.0
2006-11-22 12:00:00,39.22,39.5,39.19,39.35,123300.0,26.7534,26.9444,26.733,26.8421,123300.0
2006-11-22 12:30:00,39.34,39.46,39.17,39.4,88000.0,26.8353,26.9171,26.7193,26.8762,88000.0
2006-11-22 13:00:00,39.4,39.4,39.21,39.22,22800.0,26.8762,26.8762,26.7466,26.7534,22800.0
2006-11-22 13:30:00,39.22,39.28,39.2,39.23,31500.0,26.7534,26.7943,26.7398,26.7602,31500.0
2006-11-22 14:00:00,39.23,39.27,39.17,39.27,24600.0,26.7602,26.7875,26.7193,26.7875,24600.0
2006-11-22 14:30:00,39.26,39.39,39.12,39.35,85600.0,26.7807,26.8694,26.6852,26.8421,85600.0
2006-11-22 15:00:00,39.36,39.38,39.17,39.27,28700.0,26.8489,26.8626,26.7193,26.7875,28700.0
2006-11-22 15:30:00,39.24,39.34,39.2,39.29,42100.0,26.7671,26.8353,26.7398,26.8012,42100.0
2006-11-24 09:30:00,39.05,39.16,38.51,38.88,82400.0,26.6375,26.7125,26.2691,26.5215,82400.0
2006-11-24 10:00:00,38.89,39.1,38.89,39.04,44400.0,26.5283,26.6716,26.5283,26.6306,44400.0
2006-11-24 10:30:00,39.06,39.14,38.99,39.13,14300.0,26.6443,26.6988,26.5965,26.692,14300.0
2006-11-24 11:00:00,39.13,39.13,39.0,39.05,16800.0,26.692,26.692,26.6033,26.6375,16800.0
2006-11-24 11:30:00,39.04,39.08,38.96,39.03,22500.0,26.6306,26.6579,26.5761,26.6238,22500.0
2006-11-24 12:00:00,39.02,39.04,38.92,39.02,26800.0,26.617,26.6306,26.5488,26.617,26800.0
2006-11-24 12:30:00,39.03,39.08,38.98,39.02,35400.0,26.6238,26.6579,26.5897,26.617,35400.0
2006-11-24 13:00:00,39.02,39.02,39.02,39.02,5600.0,26.617,26.617,26.617,26.617,5600.0
2006-11-24 13:30:00,39.02,39.02,39.02,39.02,0.0,26.617,26.617,26.617,26.617,0.0
2006-11-24 14:00:00,39.02,39.02,39.02,39.02,0.0,26.617,26.617,26.617,26.617,0.0
2006-11-24 14:30:00,39.02,39.02,39.02,39.02,0.0,26.617,26.617,26.617,26.617,0.0
2006-11-24 15:00:00,39.02,39.02,39.02,39.02,0.0,26.617,26.617,26.617,26.617,0.0
2006-11-24 15:30:00,39.02,39.02,39.02,39.02,0.0,26.617,26.617,26.617,26.617,0.0
2006-11-27 09:30:00,38.77,38.85,38.37,38.44,89000.0,26.4465,26.501,26.1736,26.2213,89000.0
2006-11-27 10:00:00,38.46,38.5,38.22,38.39,129400.0,26.235,26.2623,26.0713,26.1872,129400.0
2006-11-27 10:30:00,38.38,38.48,38.07,38.16,134600.0,26.1804,26.2486,25.969,26.0304,134600.0
2006-11-27 11:00:00,38.17,38.22,37.91,38.01,97100.0,26.0372,26.0713,25.8598,25.928,97100.0
2006-11-27 11:30:00,38.02,38.21,37.91,37.96,56200.0,25.9349,26.0645,25.8598,25.8939,56200.0
2006-11-27 12:00:00,37.95,38.09,37.87,38.06,49900.0,25.8871,25.9826,25.8325,25.9621,49900.0
2006-11-27 12:30:00,38.07,38.07,37.92,37.93,61500.0,25.969,25.969,25.8666,25.8735,61500.0
2006-11-27 13:00:00,37.93,38.02,37.79,38.02,53800.0,25.8735,25.9349,25.778,25.9349,53800.0
2006-11-27 13:30:00,38.04,38.08,37.95,38.03,39200.0,25.9485,25.9758,25.8871,25.9417,39200.0
2006-11-27 14:00:00,38.03,38.09,37.96,38.07,62400.0,25.9417,25.9826,25.8939,25.969,62400.0
2006-11-27 14:30:00,38.08,38.14,37.97,37.98,66100.0,25.9758,26.0167,25.9007,25.9076,66100.0
2006-11-27 15:00:00,37.98,38.0,37.89,37.9,116700.0,25.9076,25.9212,25.8462,25.853,116700.0
2006-11-27 15:30:00,37.9,37.9,37.78,37.82,170900.0,25.853,25.853,25.7711,25.7984,170900.0
2006-11-28 09:30:00,37.83,37.83,37.42,37.61,173400.0,25.8052,25.8052,25.5256,25.6552,173400.0
2006-11-28 10:00:00,37.61,37.88,37.58,37.75,126000.0,25.6552,25.8394,25.6347,25.7507,126000.0
2006-11-28 10:30:00,37.74,38.08,37.73,37.95,100300.0,25.7439,25.9758,25.737,25.8871,100300.0
2006-11-28 11:00:00,37.96,38.11,37.95,38.05,76700.0,25.8939,25.9962,25.8871,25.9553,76700.0
2006-11-28 11:30:00,38.01,38.15,38.0,38.08,70800.0,25.928,26.0235,25.9212,25.9758,70800.0
2006-11-28 12:00:00,38.09,38.11,38.01,38.06,73600.0,25.9826,25.9962,25.928,25.9621,73600.0
2006-11-28 12:30:00,38.1,38.1,37.76,37.84,68900.0,25.9894,25.9894,25.7575,25.8121,68900.0
2006-11-28 13:00:00,37.82,38.11,37.76,37.88,106000.0,25.7984,25.9962,25.7575,25.8394,106000.0
2006-11-28 13:30:00,37.89,37.98,37.86,37.98,67200.0,25.8462,25.9076,25.8257,25.9076,67200.0
2006-11-28 14:00:00,37.97,38.0,37.87,37.97,105200.0,25.9007,25.9212,25.8325,25.9007,105200.0
2006-11-28 14:30:00,37.97,38.0,37.85,37.85,112400.0,25.9007,25.9212,25.8189,25.8189,112400.0
2006-11-28 15:00:00,37.85,38.03,37.81,37.98,125200.0,25.8189,25.9417,25.7916,25.9076,125200.0
2006-11-28 15:30:00,37.97,38.09,37.94,37.98,147300.0,25.9007,25.9826,25.8803,25.9076,147300.0
2006-11-29 09:30:00,37.98,38.25,37.97,37.98,36400.0,25.9076,26.0917,25.9007,25.9076,36400.0
2006-11-29 10:00:00,37.98,38.28,37.88,38.26,45600.0,25.9076,26.1122,25.8394,26.0986,45600.0
2006-11-29 10:30:00,38.24,38.24,38.03,38.12,37700.0,26.0849,26.0849,25.9417,26.0031,37700.0
2006-11-29 11:00:00,38.14,38.34,38.14,38.22,33600.0,26.0167,26.1531,26.0167,26.0713,33600.0
2006-11-29 11:30:00,38.2,38.3,38.2,38.24,21200.0,26.0576,26.1259,26.0576,26.0849,21200.0
2006-11-29 12:00:00,38.24,38.3,38.14,38.15,27900.0,26.0849,26.1259,26.0167,26.0235,27900.0
2006-11-29 12:30:00,38.15,38.19,38.08,38.09,35700.0,26.0235,26.0508,25.9758,25.9826,35700.0
2006-11-29 13:00:00,38.09,38.17,38.09,38.11,74600.0,25.9826,26.0372,25.9826,25.9962,74600.0
2006-11-29 13:30:00,38.1,38.2,38.08,38.16,84500.0,25.9894,26.0576,25.9758,26.0304,84500.0
2006-11-29 14:00:00,38.18,38.2,38.1,38.14,44200.0,26.044,26.0576,25.9894,26.0167,44200.0
2006-11-29 14:30:00,38.11,38.29,38.1,38.28,33600.0,25.9962,26.119,25.9894,26.1122,33600.0
2006-11-29 15:00:00,38.26,38.31,38.2,38.22,33700.0,26.0986,26.1327,26.0576,26.0713,33700.0
2006-11-29 15:30:00,38.22,38.41,38.22,38.32,62300.0,26.0713,26.2009,26.0713,26.1395,62300.0
2006-11-30 09:30:00,38.44,38.57,38.19,38.43,80100.0,26.2213,26.31,26.0508,26.2145,80100.0
2006-11-30 10:00:00,38.4,38.47,38.26,38.35,167800.0,26.1941,26.2418,26.0986,26.16,167800.0
2006-11-30 10:30:00,38.35,38.4,38.2,38.3,143400.0,26.16,26.1941,26.0576,26.1259,143400.0
2006-11-30 11:00:00,38.29,38.36,38.2,38.36,77000.0,26.119,26.1668,26.0576,26.1668,77000.0
2006-11-30 11:30:00,38.33,38.35,38.2,38.26,51400.0,26.1463,26.16,26.0576,26.0986,51400.0
2006-11-30 12:00:00,38.28,38.39,38.21,38.38,80300.0,26.1122,26.1872,26.0645,26.1804,80300.0
2006-11-30 12:30:00,38.39,38.44,38.31,38.33,41800.0,26.1872,26.2213,26.1327,26.1463,41800.0
2006-11-30 13:00:00,38.33,38.53,38.33,38.52,33000.0,26.1463,26.2827,26.1463,26.2759,33000.0
2006-11-30 13:30:00,38.5,38.65,38.47,38.63,70000.0,26.2623,26.3646,26.2418,26.351,70000.0
2006-11-30 14:00:00,38.62,38.77,38.61,38.75,119900.0,26.3441,26.4465,26.3373,26.4328,119900.0
2006-11-30 14:30:00,38.74,39.01,38.72,38.99,126400.0,26.426,26.6102,26.4123,26.5965,126400.0
2006-11-30 15:00:00,38.99,38.99,38.85,38.92,103100.0,26.5965,26.5965,26.501,26.5488,103100.0
2006-11-30 15:30:00,38.94,38.94,38.58,38.58,171200.0,26.5624,26.5624,26.3168,26.3168,171200.0
2006-12-01 09:30:00,38.68,38.87,38.37,38.38,58600.0,26.3851,26.5147,26.1736,26.1804,58600.0
2006-12-01 10:00:00,38.38,38.39,37.93,37.94,107800.0,26.1804,26.1872,25.8735,25.8803,107800.0
2006-12-01 10:30:00,37.95,37.96,37.83,37.89,82900.0,25.8871,25.8939,25.8052,25.8462,82900.0
2006-12-01 11:00:00,37.88,37.89,37.75,37.78,74900.0,25.8394,25.8462,25.7507,25.7711,74900.0
2006-12-01 11:30:00,37.78,37.85,37.74,37.83,98600.0,25.7711,25.8189,25.7439,25.8052,98600.0
2006-12-01 12:00:00,37.83,37.84,37.75,37.83,44700.0,25.8052,25.8121,25.7507,25.8052,44700.0
2006-12-01 12:30:00,37.82,37.84,37.76,37.77,44100.0,25.7984,25.8121,25.7575,25.7643,44100.0
2006-12-01 13:00:00,37.77,37.77,37.58,37.62,47400.0,25.7643,25.7643,25.6347,25.662,47400.0
2006-12-01 13:30:00,37.6,37.6,37.4,37.48,51700.0,25.6484,25.6484,25.5119,25.5665,51700.0
2006-12-01 14:00:00,37.5,37.6,37.42,37.54,108400.0,25.5801,25.6484,25.5256,25.6074,108400.0
2006-12-01 14:30:00,37.53,37.6,37.36,37.4,64500.0,25.6006,25.6484,25.4846,25.5119,64500.0
2006-12-01 15:00:00,37.42,37.6,37.39,37.55,49700.0,25.5256,25.6484,25.5051,25.6142,49700.0
2006-12-01 15:30:00,37.54,37.74,37.47,37.69,127600.0,25.6074,25.7439,25.5597,25.7097,127600.0
2006-12-04 09:30:00,37.78,38.08,37.75,37.96,115400.0,25.7711,25.9758,25.7507,25.8939,115400.0
2006-12-04 10:00:00,37.97,38.0,37.83,37.94,67200.0,25.9007,25.9212,25.8052,25.8803,67200.0
2006-12-04 10:30:00,37.95,37.97,37.85,37.92,62800.0,25.8871,25.9007,25.8189,25.8666,62800.0
2006-12-04 11:00:00,37.91,38.4,37.9,38.4,81800.0,25.8598,26.1941,25.853,26.1941,81800.0
2006-12-04 11:30:00,38.38,38.51,38.28,38.32,48600.0,26.1804,26.2691,26.1122,26.1395,48600.0
2006-12-04 12:00:00,38.32,38.36,38.18,38.21,29000.0,26.1395,26.1668,26.044,26.0645,29000.0
2006-12-04 12:30:00,38.18,38.31,38.15,38.29,31600.0,26.044,26.1327,26.0235,26.119,31600.0
2006-12-04 13:00:00,38.3,38.44,38.3,38.41,29500.0,26.1259,26.2213,26.1259,26.2009,29500.0
2006-12-04 13:30:00,38.42,38.53,38.4,38.41,41900.0,26.2077,26.2827,26.1941,26.2009,41900.0
2006-12-04 14:00:00,38.42,38.45,38.28,38.32,62100.0,26.2077,26.2282,26.1122,26.1395,62100.0
2006-12-04 14:30:00,38.32,38.4,38.29,38.37,42900.0,26.1395,26.1941,26.119,26.1736,42900.0
2006-12-04 15:00:00,38.37,38.39,38.25,38.31,52800.0,26.1736,26.1872,26.0917,26.1327,52800.0
2006-12-04 15:30:00,38.3,38.4,38.26,38.35,51000.0,26.1259,26.1941,26.0986,26.16,51000.0
2006-12-05 09:30:00,38.3,38.3,36.77,37.09,237800.0,26.1259,26.1259,25.0822,25.3005,237800.0
2006-12-05 10:00:00,37.1,37.26,37.0,37.17,126700.0,25.3073,25.4164,25.2391,25.355,126700.0
2006-12-05 10:30:00,37.15,37.41,37.15,37.4,137300.0,25.3414,25.5187,25.3414,25.5119,137300.0
2006-12-05 11:00:00,37.4,37.55,37.35,37.55,100000.0,25.5119,25.6142,25.4778,25.6142,100000.0
2006-12-05 11:30:00,37.56,37.72,37.56,37.67,111400.0,25.6211,25.7302,25.6211,25.6961,111400.0
2006-12-05 12:00:00,37.67,37.68,37.44,37.52,129100.0,25.6961,25.7029,25.5392,25.5938,129100.0
2006-12-05 12:30:00,37.51,37.56,37.51,37.55,108800.0,25.587,25.6211,25.587,25.6142,108800.0
2006-12-05 13:00:00,37.55,37.6,37.55,37.55,71300.0,25.6142,25.6484,25.6142,25.6142,71300.0
2006-12-05 13:30:00,37.54,37.63,37.54,37.62,90700.0,25.6074,25.6688,25.6074,25.662,90700.0
2006-12-05 14:00:00,37.62,37.75,37.61,37.74,89800.0,25.662,25.7507,25.6552,25.7439,89800.0
2006-12-05 14:30:00,37.73,37.83,37.71,37.82,116600.0,25.737,25.8052,25.7234,25.7984,116600.0
2006-12-05 15:00:00,37.83,37.87,37.72,37.82,125100.0,25.8052,25.8325,25.7302,25.7984,125100.0
2006-12-05 15:30:00,37.82,37.83,37.72,37.74,119500.0,25.7984,25.8052,25.7302,25.7439,119500.0
2006-12-06 09:30:00,37.64,37.88,37.38,37.47,106100.0,25.6756,25.8394,25.4983,25.5597,106100.0
2006-12-06 10:00:00,37.47,37.64,37.34,37.58,92000.0,25.5597,25.6756,25.471,25.6347,92000.0
2006-12-06 10:30:00,37.56,37.85,37.56,37.77,49800.0,25.6211,25.8189,25.6211,25.7643,49800.0
2006-12-06 11:00:00,37.77,37.96,37.76,37.91,55200.0,25.7643,25.8939,25.7575,25.8598,55200.0
2006-12-06 11:30:00,37.91,37.96,37.84,37.96,41600.0,25.8598,25.8939,25.8121,25.8939,41600.0
2006-12-06 12:00:00,37.96,37.97,37.87,37.89,35200.0,25.8939,25.9007,25.8325,25.8462,35200.0
2006-12-06 12:30:00,37.89,37.89,37.69,37.73,83000.0,25.8462,25.8462,25.7097,25.737,83000.0
2006-12-06 13:00:00,37.74,37.85,37.72,37.85,48800.0,25.7439,25.8189,25.7302,25.8189,48800.0
2006-12-06 13:30:00,37.84,38.01,37.84,38.0,38500.0,25.8121,25.928,25.8121,25.9212,38500.0
2006-12-06 14:00:00,38.0,38.01,37.87,37.9,48300.0,25.9212,25.928,25.8325,25.853,48300.0
2006-12-06 14:30:00,37.94,38.05,37.94,38.04,51200.0,25.8803,25.9553,25.8803,25.9485,51200.0
2006-12-06 15:00:00,38.02,38.08,37.94,37.98,64300.0,25.9349,25.9758,25.8803,25.9076,64300.0
2006-12-06 15:30:00,37.98,37.99,37.87,37.88,93500.0,25.9076,25.9144,25.8325,25.8394,93500.0
2006-12-07 09:30:00,37.96,38.35,37.86,38.06,109100.0,25.8939,26.16,25.8257,25.9621,109100.0
2006-12-07 10:00:00,38.03,38.03,37.84,37.88,58900.0,25.9417,25.9417,25.8121,25.8394,58900.0
2006-12-07 10:30:00,37.88,38.02,37.79,37.99,101100.0,25.8394,25.9349,25.778,25.9144,101100.0
2006-12-07 11:00:00,37.98,38.03,37.94,37.94,67800.0,25.9076,25.9417,25.8803,25.8803,67800.0
2006-12-07 11:30:00,37.94,38.15,37.94,38.08,59500.0,25.8803,26.0235,25.8803,25.9758,59500.0
2006-12-07 12:00:00,38.08,38.17,38.08,38.15,47500.0,25.9758,26.0372,25.9758,26.0235,47500.0
2006-12-07 12:30:00,38.15,38.22,38.11,38.15,40200.0,26.0235,26.0713,25.9962,26.0235,40200.0
2006-12-07 13:00:00,38.14,38.23,38.11,38.22,51000.0,26.0167,26.0781,25.9962,26.0713,51000.0
2006-12-07 13:30:00,38.23,38.27,38.18,38.2,35300.0,26.0781,26.1054,26.044,26.0576,35300.0
2006-12-07 14:00:00,38.2,38.2,38.0,38.04,50100.0,26.0576,26.0576,25.9212,25.9485,50100.0
2006-12-07 14:30:00,38.04,38.11,38.0,38.04,35100.0,25.9485,25.9962,25.9212,25.9485,35100.0
2006-12-07 15:00:00,38.05,38.06,37.97,38.02,117400.0,25.9553,25.9621,25.9007,25.9349,117400.0
2006-12-07 15:30:00,38.02,38.03,37.95,37.99,133400.0,25.9349,25.9417,25.8871,25.9144,133400.0
2006-12-08 09:30:00,37.9,38.05,37.76,37.94,29500.0,25.853,25.9553,25.7575,25.8803,29500.0
2006-12-08 10:00:00,37.95,37.95,37.38,37.39,688600.0,25.8871,25.8871,25.4983,25.5051,688600.0
2006-12-08 10:30:00,37.39,37.43,37.34,37.37,83900.0,25.5051,25.5324,25.471,25.4915,83900.0
2006-12-08 11:00:00,37.37,37.77,37.37,37.72,49500.0,25.4915,25.7643,25.4915,25.7302,49500.0
2006-12-08 11:30:00,37.74,37.84,37.72,37.77,53200.0,25.7439,25.8121,25.7302,25.7643,53200.0
2006-12-08 12:00:00,37.76,37.76,37.63,37.63,18700.0,25.7575,25.7575,25.6688,25.6688,18700.0
2006-12-08 12:30:00,37.63,37.63,37.5,37.55,23600.0,25.6688,25.6688,25.5801,25.6142,23600.0
2006-12-08 13:00:00,37.54,37.6,37.52,37.56,22100.0,25.6074,25.6484,25.5938,25.6211,22100.0
2006-12-08 13:30:00,37.56,37.58,37.47,37.47,21100.0,25.6211,25.6347,25.5597,25.5597,21100.0
2006-12-08 14:00:00,37.47,37.49,37.37,37.39,87800.0,25.5597,25.5733,25.4915,25.5051,87800.0
2006-12-08 14:30:00,37.4,37.43,37.35,37.35,106400.0,25.5119,25.5324,25.4778,25.4778,106400.0
2006-12-08 15:00:00,37.35,37.55,37.32,37.47,102000.0,25.4778,25.6142,25.4574,25.5597,102000.0
2006-12-08 15:30:00,37.46,37.53,37.41,37.46,133700.0,25.5529,25.6006,25.5187,25.5529,133700.0
2006-12-11 09:30:00,37.46,37.62,37.19,37.62,32500.0,25.5529,25.662,25.3687,25.662,32500.0
2006-12-11 10:00:00,37.6,37.79,37.56,37.59,36600.0,25.6484,25.778,25.6211,25.6415,36600.0
2006-12-11 10:30:00,37.59,37.63,37.42,37.49,26800.0,25.6415,25.6688,25.5256,25.5733,26800.0
2006-12-11 11:00:00,37.5,37.69,37.5,37.69,44400.0,25.5801,25.7097,25.5801,25.7097,44400.0
2006-12-11 11:30:00,37.69,37.79,37.63,37.63,90900.0,25.7097,25.778,25.6688,25.6688,90900.0
2006-12-11 12:00:00,37.62,37.65,37.52,37.65,32400.0,25.662,25.6825,25.5938,25.6825,32400.0
2006-12-11 12:30:00,37.65,37.69,37.54,37.6,52900.0,25.6825,25.7097,25.6074,25.6484,52900.0
2006-12-11 13:00:00,37.59,37.77,37.57,37.75,34400.0,25.6415,25.7643,25.6279,25.7507,34400.0
2006-12-11 13:30:00,37.75,37.93,37.75,37.9,70600.0,25.7507,25.8735,25.7507,25.853,70600.0
2006-12-11 14:00:00,37.9,37.91,37.84,37.88,82900.0,25.853,25.8598,25.8121,25.8394,82900.0
2006-12-11 14:30:00,37.88,37.92,37.84,37.87,102400.0,25.8394,25.8666,25.8121,25.8325,102400.0
2006-12-11 15:00:00,37.87,37.91,37.85,37.87,42000.0,25.8325,25.8598,25.8189,25.8325,42000.0
2006-12-11 15:30:00,37.87,37.88,37.81,37.85,42500.0,25.8325,25.8394,25.7916,25.8189,42500.0
2006-12-12 09:30:00,37.69,37.76,37.52,37.61,45400.0,25.7097,25.7575,25.5938,25.6552,45400.0
2006-12-12 10:00:00,37.6,37.81,37.52,37.77,69000.0,25.6484,25.7916,25.5938,25.7643,69000.0
2006-12-12 10:30:00,37.77,37.84,37.71,37.83,36900.0,25.7643,25.8121,25.7234,25.8052,36900.0
2006-12-12 11:00:00,37.83,37.93,37.82,37.91,25600.0,25.8052,25.8735,25.7984,25.8598,25600.0
2006-12-12 11:30:00,37.91,37.92,37.65,37.67,25100.0,25.8598,25.8666,25.6825,25.6961,25100.0
2006-12-12 12:00:00,37.68,37.68,37.42,37.42,28200.0,25.7029,25.7029,25.5256,25.5256,28200.0
2006-12-12 12:30:00,37.41,37.51,37.37,37.37,43400.0,25.5187,25.587,25.4915,25.4915,43400.0
2006-12-12 13:00:00,37.38,37.39,37.29,37.31,19500.0,25.4983,25.5051,25.4369,25.4505,19500.0
2006-12-12 13:30:00,37.31,37.35,37.25,37.29,37400.0,25.4505,25.4778,25.4096,25.4369,37400.0
2006-12-12 14:00:00,37.3,37.53,37.25,37.42,46600.0,25.4437,25.6006,25.4096,25.5256,46600.0
2006-12-12 14:30:00,37.43,37.5,37.28,37.36,65600.0,25.5324,25.5801,25.4301,25.4846,65600.0
2006-12-12 15:00:00,37.36,37.39,37.32,37.32,55900.0,25.4846,25.5051,25.4574,25.4574,55900.0
2006-12-12 15:30:00,37.33,37.39,37.3,37.32,54400.0,25.4642,25.5051,25.4437,25.4574,54400.0
2006-12-13 09:30:00,37.46,37.75,37.46,37.55,62000.0,25.5529,25.7507,25.5529,25.6142,62000.0
2006-12-13 10:00:00,37.56,37.82,37.45,37.75,256000.0,25.6211,25.7984,25.546,25.7507,256000.0
2006-12-13 10:30:00,37.75,37.75,37.58,37.59,112800.0,25.7507,25.7507,25.6347,25.6415,112800.0
2006-12-13 11:00:00,37.59,37.69,37.5,37.69,38300.0,25.6415,25.7097,25.5801,25.7097,38300.0
2006-12-13 11:30:00,37.67,37.69,37.61,37.68,33800.0,25.6961,25.7097,25.6552,25.7029,33800.0
2006-12-13 12:00:00,37.67,37.68,37.55,37.55,50300.0,25.6961,25.7029,25.6142,25.6142,50300.0
2006-12-13 12:30:00,37.55,37.58,37.41,37.56,40600.0,25.6142,25.6347,25.5187,25.6211,40600.0
2006-12-13 13:00:00,37.56,37.66,37.51,37.64,58600.0,25.6211,25.6893,25.587,25.6756,58600.0
2006-12-13 13:30:00,37.65,37.69,37.52,37.56,55900.0,25.6825,25.7097,25.5938,25.6211,55900.0
2006-12-13 14:00:00,37.59,37.64,37.52,37.6,60700.0,25.6415,25.6756,25.5938,25.6484,60700.0
2006-12-13 14:30:00,37.59,37.61,37.49,37.54,52200.0,25.6415,25.6552,25.5733,25.6074,52200.0
2006-12-13 15:00:00,37.55,37.61,37.49,37.56,44200.0,25.6142,25.6552,25.5733,25.6211,44200.0
2006-12-13 15:30:00,37.56,37.65,37.53,37.55,65100.0,25.6211,25.6825,25.6006,25.6142,65100.0
2006-12-14 09:30:00,37.73,38.32,37.6,38.16,75200.0,25.737,26.1395,25.6484,26.0304,75200.0
2006-12-14 10:00:00,38.16,38.35,38.13,38.25,34500.0,26.0304,26.16,26.0099,26.0917,34500.0
2006-12-14 10:30:00,38.26,38.28,38.1,38.2,48200.0,26.0986,26.1122,25.9894,26.0576,48200.0
2006-12-14 11:00:00,38.2,38.23,38.17,38.18,14000.0,26.0576,26.0781,26.0372,26.044,14000.0
2006-12-14 11:30:00,38.18,38.18,38.05,38.15,25200.0,26.044,26.044,25.9553,26.0235,25200.0
2006-12-14 12:00:00,38.15,38.15,38.11,38.12,14000.0,26.0235,26.0235,25.9962,26.0031,14000.0
2006-12-14 12:30:00,38.11,38.14,38.08,38.11,18800.0,25.9962,26.0167,25.9758,25.9962,18800.0
2006-12-14 13:00:00,38.11,38.17,38.05,38.12,22200.0,25.9962,26.0372,25.9553,26.0031,22200.0
2006-12-14 13:30:00,38.11,38.18,38.01,38.09,25300.0,25.9962,26.044,25.928,25.9826,25300.0
2006-12-14 14:00:00,38.09,38.1,38.03,38.06,14700.0,25.9826,25.9894,25.9417,25.9621,14700.0
2006-12-14 14:30:00,38.07,38.14,38.06,38.13,18900.0,25.969,26.0167,25.9621,26.0099,18900.0
2006-12-14 15:00:00,38.13,38.13,37.98,37.99,64400.0,26.0099,26.0099,25.9076,25.9144,64400.0
2006-12-14 15:30:00,37.99,38.02,37.89,37.95,90500.0,25.9144,25.9349,25.8462,25.8871,90500.0
2006-12-15 09:30:00,37.9,37.96,37.53,37.53,262000.0,25.853,25.8939,25.6006,25.6006,262000.0
2006-12-15 10:00:00,37.5,37.55,37.18,37.21,96900.0,25.5801,25.6142,25.3619,25.3823,96900.0
2006-12-15 10:30:00,37.21,37.54,37.21,37.51,90500.0,25.3823,25.6074,25.3823,25.587,90500.0
2006-12-15 11:00:00,37.51,37.54,37.46,37.46,36300.0,25.587,25.6074,25.5529,25.5529,36300.0
2006-12-15 11:30:00,37.46,37.66,37.44,37.62,43700.0,25.5529,25.6893,25.5392,25.662,43700.0
2006-12-15 12:00:00,37.61,37.62,37.43,37.5,23000.0,25.6552,25.662,25.5324,25.5801,23000.0
2006-12-15 12:30:00,37.5,37.55,37.42,37.42,28700.0,25.5801,25.6142,25.5256,25.5256,28700.0
2006-12-15 13:00:00,37.43,37.54,37.41,37.49,43800.0,25.5324,25.6074,25.5187,25.5733,43800.0
2006-12-15 13:30:00,37.5,37.58,37.48,37.57,45000.0,25.5801,25.6347,25.5665,25.6279,45000.0
2006-12-15 14:00:00,37.58,37.63,37.54,37.59,36700.0,25.6347,25.6688,25.6074,25.6415,36700.0
2006-12-15 14:30:00,37.58,37.61,37.49,37.55,27200.0,25.6347,25.6552,25.5733,25.6142,27200.0
2006-12-15 15:00:00,37.56,37.56,37.45,37.48,20300.0,25.6211,25.6211,25.546,25.5665,20300.0
2006-12-15 15:30:00,37.48,37.54,37.44,37.5,58900.0,25.5665,25.6074,25.5392,25.5801,58900.0
2006-12-18 09:30:00,37.5,37.52,36.94,37.23,74700.0,25.5801,25.5938,25.1981,25.396,74700.0
2006-12-18 10:00:00,37.23,37.3,37.15,37.3,47900.0,25.396,25.4437,25.3414,25.4437,47900.0
2006-12-18 10:30:00,37.3,37.35,37.28,37.34,47800.0,25.4437,25.4778,25.4301,25.471,47800.0
2006-12-18 11:00:00,37.33,37.33,37.2,37.25,27800.0,25.4642,25.4642,25.3755,25.4096,27800.0
2006-12-18 11:30:00,37.25,37.27,37.16,37.16,29300.0,25.4096,25.4232,25.3482,25.3482,29300.0
2006-12-18 12:00:00,37.14,37.14,37.0,37.01,50800.0,25.3346,25.3346,25.2391,25.2459,50800.0
2006-12-18 12:30:00,37.02,37.05,37.0,37.02,34000.0,25.2527,25.2732,25.2391,25.2527,34000.0
2006-12-18 13:00:00,37.02,37.03,37.01,37.03,21600.0,25.2527,25.2595,25.2459,25.2595,21600.0
2006-12-18 13:30:00,37.03,37.12,37.01,37.08,23400.0,25.2595,25.3209,25.2459,25.2936,23400.0
2006-12-18 14:00:00,37.08,37.13,37.02,37.05,32800.0,25.2936,25.3277,25.2527,25.2732,32800.0
2006-12-18 14:30:00,37.03,37.07,37.0,37.01,63700.0,25.2595,25.2868,25.2391,25.2459,63700.0
2006-12-18 15:00:00,37.01,37.05,37.0,37.01,78200.0,25.2459,25.2732,25.2391,25.2459,78200.0
2006-12-18 15:30:00,37.02,37.07,36.95,37.05,104000.0,25.2527,25.2868,25.205,25.2732,104000.0
2006-12-19 09:30:00,36.9,36.96,36.61,36.9,42200.0,25.1709,25.2118,24.973,25.1709,42200.0
2006-12-19 10:00:00,36.9,37.06,36.89,37.04,49700.0,25.1709,25.28,25.164,25.2664,49700.0
2006-12-19 10:30:00,37.04,37.06,36.93,37.03,24900.0,25.2664,25.28,25.1913,25.2595,24900.0
2006-12-19 11:00:00,37.04,37.1,36.97,37.0,24700.0,25.2664,25.3073,25.2186,25.2391,24700.0
2006-12-19 11:30:00,37.0,37.07,36.96,37.05,23100.0,25.2391,25.2868,25.2118,25.2732,23100.0
2006-12-19 12:00:00,37.05,37.12,37.01,37.03,28100.0,25.2732,25.3209,25.2459,25.2595,28100.0
2006-12-19 12:30:00,37.03,37.13,37.03,37.11,22000.0,25.2595,25.3277,25.2595,25.3141,22000.0
2006-12-19 13:00:00,37.11,37.15,37.05,37.1,23700.0,25.3141,25.3414,25.2732,25.3073,23700.0
2006-12-19 13:30:00,37.1,37.17,37.1,37.17,21300.0,25.3073,25.355,25.3073,25.355,21300.0
2006-12-19 14:00:00,37.17,37.22,37.06,37.07,56200.0,25.355,25.3891,25.28,25.2868,56200.0
2006-12-19 14:30:00,37.06,37.28,37.06,37.28,33200.0,25.28,25.4301,25.28,25.4301,33200.0
2006-12-19 15:00:00,37.28,37.39,37.28,37.31,49100.0,25.4301,25.5051,25.4301,25.4505,49100.0
2006-12-19 15:30:00,37.3,37.31,37.18,37.2,55000.0,25.4437,25.4505,25.3619,25.3755,55000.0
2006-12-20 09:30:00,37.41,37.67,37.39,37.48,94400.0,25.5187,25.6961,25.5051,25.5665,94400.0
2006-12-20 10:00:00,37.48,37.49,37.4,37.43,49800.0,25.5665,25.5733,25.5119,25.5324,49800.0
2006-12-20 10:30:00,37.43,37.49,37.42,37.47,24600.0,25.5324,25.5733,25.5256,25.5597,24600.0
2006-12-20 11:00:00,37.46,37.47,37.45,37.47,17000.0,25.5529,25.5597,25.546,25.5597,17000.0
2006-12-20 11:30:00,37.47,37.47,37.43,37.44,29900.0,25.5597,25.5597,25.5324,25.5392,29900.0
2006-12-20 12:00:00,37.45,37.47,37.38,37.47,31100.0,25.546,25.5597,25.4983,25.5597,31100.0
2006-12-20 12:30:00,37.47,37.48,37.45,37.46,22400.0,25.5597,25.5665,25.546,25.5529,22400.0
2006-12-20 13:00:00,37.48,37.48,37.36,37.4,18700.0,25.5665,25.5665,25.4846,25.5119,18700.0
2006-12-20 13:30:00,37.38,37.42,37.31,37.34,17200.0,25.4983,25.5256,25.4505,25.471,17200.0
2006-12-20 14:00:00,37.34,37.39,37.32,37.33,21800.0,25.471,25.5051,25.4574,25.4642,21800.0
2006-12-20 14:30:00,37.33,37.35,37.25,37.26,53300.0,25.4642,25.4778,25.4096,25.4164,53300.0
2006-12-20 15:00:00,37.29,37.34,37.19,37.22,59800.0,25.4369,25.471,25.3687,25.3891,59800.0
2006-12-20 15:30:00,37.23,37.3,37.09,37.16,166100.0,25.396,25.4437,25.3005,25.3482,166100.0
2006-12-21 09:30:00,37.2,37.59,37.17,37.54,40600.0,25.3755,25.6415,25.355,25.6074,40600.0
2006-12-21 10:00:00,37.55,37.65,37.5,37.61,29200.0,25.6142,25.6825,25.5801,25.6552,29200.0
2006-12-21 10:30:00,37.61,37.64,37.58,37.58,16000.0,25.6552,25.6756,25.6347,25.6347,16000.0
2006-12-21 11:00:00,37.58,37.6,37.54,37.57,35700.0,25.6347,25.6484,25.6074,25.6279,35700.0
2006-12-21 11:30:00,37.58,37.58,37.46,37.57,30500.0,25.6347,25.6347,25.5529,25.6279,30500.0
2006-12-21 12:00:00,37.58,37.65,37.52,37.53,34100.0,25.6347,25.6825,25.5938,25.6006,34100.0
2006-12-21 12:30:00,37.53,37.53,37.41,37.45,46800.0,25.6006,25.6006,25.5187,25.546,46800.0
2006-12-21 13:00:00,37.44,37.45,37.35,37.42,57300.0,25.5392,25.546,25.4778,25.5256,57300.0
2006-12-21 13:30:00,37.41,37.41,37.34,37.34,21400.0,25.5187,25.5187,25.471,25.471,21400.0
2006-12-21 14:00:00,37.35,37.41,37.32,37.39,25500.0,25.4778,25.5187,25.4574,25.5051,25500.0
2006-12-21 14:30:00,37.39,37.39,37.33,37.34,20700.0,25.5051,25.5051,25.4642,25.471,20700.0
2006-12-21 15:00:00,37.34,37.4,37.27,37.34,45700.0,25.471,25.5119,25.4232,25.471,45700.0
2006-12-21 15:30:00,37.34,37.34,37.31,37.33,55400.0,25.471,25.471,25.4505,25.4642,55400.0
2006-12-22 09:30:00,37.32,37.57,37.19,37.42,121100.0,25.4574,25.6279,25.3687,25.5256,121100.0
2006-12-22 10:00:00,37.43,37.57,37.37,37.47,47300.0,25.5324,25.6279,25.4915,25.5597,47300.0
2006-12-22 10:30:00,37.47,37.57,37.43,37.44,88700.0,25.5597,25.6279,25.5324,25.5392,88700.0
2006-12-22 11:00:00,37.43,37.44,37.19,37.29,48200.0,25.5324,25.5392,25.3687,25.4369,48200.0
2006-12-22 11:30:00,37.29,37.29,37.22,37.25,21000.0,25.4369,25.4369,25.3891,25.4096,21000.0
2006-12-22 12:00:00,37.23,37.29,37.17,37.22,28900.0,25.396,25.4369,25.355,25.3891,28900.0
2006-12-22 12:30:00,37.22,37.23,37.09,37.1,25400.0,25.3891,25.396,25.3005,25.3073,25400.0
2006-12-22 13:00:00,37.12,37.14,37.06,37.06,8500.0,25.3209,25.3346,25.28,25.28,8500.0
2006-12-22 13:30:00,37.07,37.15,37.05,37.14,10100.0,25.2868,25.3414,25.2732,25.3346,10100.0
2006-12-22 14:00:00,37.14,37.14,37.03,37.09,36600.0,25.3346,25.3346,25.2595,25.3005,36600.0
2006-12-22 14:30:00,37.09,37.17,37.05,37.11,21400.0,25.3005,25.355,25.2732,25.3141,21400.0
2006-12-22 15:00:00,37.11,37.14,37.1,37.14,13100.0,25.3141,25.3346,25.3073,25.3346,13100.0
2006-12-22 15:30:00,37.13,37.24,37.13,37.21,32700.0,25.3277,25.4028,25.3277,25.3823,32700.0
2006-12-26 09:30:00,37.04,37.42,37.04,37.37,41800.0,25.2664,25.5256,25.2664,25.4915,41800.0
2006-12-26 10:00:00,37.38,37.4,37.23,37.23,35700.0,25.4983,25.5119,25.396,25.396,35700.0
2006-12-26 10:30:00,37.23,37.26,37.2,37.23,11300.0,25.396,25.4164,25.3755,25.396,11300.0
2006-12-26 11:00:00,37.22,37.24,37.22,37.24,10000.0,25.3891,25.4028,25.3891,25.4028,10000.0
2006-12-26 11:30:00,37.22,37.27,37.22,37.26,9200.0,25.3891,25.4232,25.3891,25.4164,9200.0
2006-12-26 12:00:00,37.27,37.27,37.25,37.25,18700.0,25.4232,25.4232,25.4096,25.4096,18700.0
2006-12-26 12:30:00,37.26,37.27,37.25,37.27,11800.0,25.4164,25.4232,25.4096,25.4232,11800.0
2006-12-26 13:00:00,37.26,37.29,37.25,37.29,7400.0,25.4164,25.4369,25.4096,25.4369,7400.0
2006-12-26 13:30:00,37.29,37.34,37.24,37.25,35300.0,25.4369,25.471,25.4028,25.4096,35300.0
2006-12-26 14:00:00,37.25,37.29,37.22,37.26,44300.0,25.4096,25.4369,25.3891,25.4164,44300.0
2006-12-26 14:30:00,37.25,37.28,37.21,37.27,98200.0,25.4096,25.4301,25.3823,25.4232,98200.0
2006-12-26 15:00:00,37.25,37.33,37.22,37.33,57300.0,25.4096,25.4642,25.3891,25.4642,57300.0
2006-12-26 15:30:00,37.33,37.38,37.28,37.35,51100.0,25.4642,25.4983,25.4301,25.4778,51100.0
2006-12-27 09:30:00,37.49,37.67,37.37,37.57,30900.0,25.5733,25.6961,25.4915,25.6279,30900.0
2006-12-27 10:00:00,37.54,37.54,37.41,37.43,25000.0,25.6074,25.6074,25.5187,25.5324,25000.0
2006-12-27 10:30:00,37.44,37.44,37.31,37.32,21800.0,25.5392,25.5392,25.4505,25.4574,21800.0
2006-12-27 11:00:00,37.31,37.4,37.26,37.28,17100.0,25.4505,25.5119,25.4164,25.4301,17100.0
2006-12-27 11:30:00,37.28,37.3,37.25,37.28,17300.0,25.4301,25.4437,25.4096,25.4301,17300.0
2006-12-27 12:00:00,37.28,37.28,37.25,37.27,20800.0,25.4301,25.4301,25.4096,25.4232,20800.0
2006-12-27 12:30:00,37.27,37.39,37.23,37.3,58000.0,25.4232,25.5051,25.396,25.4437,58000.0
2006-12-27 13:00:00,37.3,37.3,37.25,37.28,61300.0,25.4437,25.4437,25.4096,25.4301,61300.0
2006-12-27 13:30:00,37.28,37.28,37.25,37.27,10900.0,25.4301,25.4301,25.4096,25.4232,10900.0
2006-12-27 14:00:00,37.28,37.33,37.26,37.32,23000.0,25.4301,25.4642,25.4164,25.4574,23000.0
2006-12-27 14:30:00,37.3,37.35,37.3,37.32,20200.0,25.4437,25.4778,25.4437,25.4574,20200.0
2006-12-27 15:00:00,37.33,37.35,37.31,37.32,35100.0,25.4642,25.4778,25.4505,25.4574,35100.0
2006-12-27 15:30:00,37.3,37.44,37.29,37.43,53700.0,25.4437,25.5392,25.4369,25.5324,53700.0
2006-12-28 09:30:00,37.24,37.41,37.04,37.32,91100.0,25.4028,25.5187,25.2664,25.4574,91100.0
2006-12-28 10:00:00,37.32,37.42,37.2,37.23,106800.0,25.4574,25.5256,25.3755,25.396,106800.0
2006-12-28 10:30:00,37.23,37.29,37.22,37.28,24800.0,25.396,25.4369,25.3891,25.4301,24800.0
2006-12-28 11:00:00,37.28,37.3,37.25,37.26,20000.0,25.4301,25.4437,25.4096,25.4164,20000.0
2006-12-28 11:30:00,37.26,37.29,37.26,37.29,12100.0,25.4164,25.4369,25.4164,25.4369,12100.0
2006-12-28 12:00:00,37.29,37.37,37.28,37.3,44100.0,25.4369,25.4915,25.4301,25.4437,44100.0
2006-12-28 12:30:00,37.3,37.31,37.26,37.28,12800.0,25.4437,25.4505,25.4164,25.4301,12800.0
2006-12-28 13:00:00,37.28,37.29,37.28,37.28,14400.0,25.4301,25.4369,25.4301,25.4301,14400.0
2006-12-28 13:30:00,37.28,37.34,37.27,37.28,10100.0,25.4301,25.471,25.4232,25.4301,10100.0
2006-12-28 14:00:00,37.28,37.44,37.27,37.44,20200.0,25.4301,25.5392,25.4232,25.5392,20200.0
2006-12-28 14:30:00,37.44,37.47,37.41,37.45,29800.0,25.5392,25.5597,25.5187,25.546,29800.0
2006-12-28 15:00:00,37.45,37.48,37.33,37.39,20800.0,25.546,25.5665,25.4642,25.5051,20800.0
2006-12-28 15:30:00,37.39,37.43,37.31,37.32,49100.0,25.5051,25.5324,25.4505,25.4574,49100.0
2006-12-29 09:30:00,37.28,37.47,37.05,37.43,38000.0,25.4301,25.5597,25.2732,25.5324,38000.0
2006-12-29 10:00:00,37.4,37.46,37.35,37.43,9500.0,25.5119,25.5529,25.4778,25.5324,9500.0
2006-12-29 10:30:00,37.44,37.49,37.42,37.42,23400.0,25.5392,25.5733,25.5256,25.5256,23400.0
2006-12-29 11:00:00,37.42,37.42,37.29,37.34,26700.0,25.5256,25.5256,25.4369,25.471,26700.0
2006-12-29 11:30:00,37.33,37.35,37.25,37.34,22700.0,25.4642,25.4778,25.4096,25.471,22700.0
2006-12-29 12:00:00,37.33,37.36,37.28,37.28,17200.0,25.4642,25.4846,25.4301,25.4301,17200.0
2006-12-29 12:30:00,37.29,37.31,37.19,37.29,58600.0,25.4369,25.4505,25.3687,25.4369,58600.0
2006-12-29 13:00:00,37.3,37.32,37.18,37.18,19200.0,25.4437,25.4574,25.3619,25.3619,19200.0
2006-12-29 13:30:00,37.18,37.33,37.17,37.21,67000.0,25.3619,25.4642,25.355,25.3823,67000.0
2006-12-29 14:00:00,37.2,37.32,37.18,37.21,78300.0,25.3755,25.4574,25.3619,25.3823,78300.0
2006-12-29 14:30:00,37.21,37.26,37.11,37.26,88900.0,25.3823,25.4164,25.3141,25.4164,88900.0
2006-12-29 15:00:00,37.28,37.3,37.11,37.12,70600.0,25.4301,25.4437,25.3141,25.3209,70600.0
2006-12-29 15:30:00,37.11,37.29,37.09,37.16,151100.0,25.3141,25.4369,25.3005,25.3482,151100.0
2007-01-03 09:30:00,37.21,37.94,37.13,37.88,125100.0,25.3823,25.8803,25.3277,25.8394,125100.0
2007-01-03 10:00:00,37.89,38.35,37.89,38.33,130900.0,25.8462,26.16,25.8462,26.1463,130900.0
2007-01-03 10:30:00,38.33,38.63,38.31,38.63,111500.0,26.1463,26.351,26.1327,26.351,111500.0
2007-01-03 11:00:00,38.62,38.65,38.57,38.6,101900.0,26.3441,26.3646,26.31,26.3305,101900.0
2007-01-03 11:30:00,38.6,38.66,38.59,38.6,76100.0,26.3305,26.3714,26.3237,26.3305,76100.0
2007-01-03 12:00:00,38.61,38.68,38.61,38.68,48700.0,26.3373,26.3851,26.3373,26.3851,48700.0
2007-01-03 12:30:00,38.68,38.77,38.67,38.76,56900.0,26.3851,26.4465,26.3782,26.4396,56900.0
2007-01-03 13:00:00,38.77,38.83,38.65,38.65,71000.0,26.4465,26.4874,26.3646,26.3646,71000.0
2007-01-03 13:30:00,38.66,38.79,38.65,38.78,71000.0,26.3714,26.4601,26.3646,26.4533,71000.0
2007-01-03 14:00:00,38.77,38.82,38.46,38.47,141400.0,26.4465,26.4806,26.235,26.2418,141400.0
2007-01-03 14:30:00,38.47,38.48,38.3,38.4,130300.0,26.2418,26.2486,26.1259,26.1941,130300.0
2007-01-03 15:00:00,38.42,38.53,38.38,38.48,133400.0,26.2077,26.2827,26.1804,26.2486,133400.0
2007-01-03 15:30:00,38.49,38.71,38.48,38.69,137300.0,26.2555,26.4055,26.2486,26.3919,137300.0
2007-01-04 09:30:00,38.63,38.73,38.5,38.53,124900.0,26.351,26.4192,26.2623,26.2827,124900.0
2007-01-04 10:00:00,38.54,38.57,38.26,38.32,111700.0,26.2896,26.31,26.0986,26.1395,111700.0
2007-01-04 10:30:00,38.32,38.53,38.31,38.37,110700.0,26.1395,26.2827,26.1327,26.1736,110700.0
2007-01-04 11:00:00,38.37,38.49,38.35,38.43,74400.0,26.1736,26.2555,26.16,26.2145,74400.0
2007-01-04 11:30:00,38.43,38.46,38.37,38.45,63200.0,26.2145,26.235,26.1736,26.2282,63200.0
2007-01-04 12:00:00,38.46,38.5,38.35,38.39,54000.0,26.235,26.2623,26.16,26.1872,54000.0
2007-01-04 12:30:00,38.39,38.42,38.36,38.4,57200.0,26.1872,26.2077,26.1668,26.1941,57200.0
2007-01-04 13:00:00,38.39,38.45,38.38,38.44,50100.0,26.1872,26.2282,26.1804,26.2213,50100.0
2007-01-04 13:30:00,38.45,38.53,38.43,38.52,38200.0,26.2282,26.2827,26.2145,26.2759,38200.0
2007-01-04 14:00:00,38.5,38.58,38.47,38.52,54500.0,26.2623,26.3168,26.2418,26.2759,54500.0
2007-01-04 14:30:00,38.52,38.75,38.52,38.75,62200.0,26.2759,26.4328,26.2759,26.4328,62200.0
2007-01-04 15:00:00,38.73,38.82,38.73,38.81,90700.0,26.4192,26.4806,26.4192,26.4737,90700.0
2007-01-04 15:30:00,38.82,38.96,38.81,38.83,92900.0,26.4806,26.5761,26.4737,26.4874,92900.0
2007-01-05 09:30:00,38.87,38.87,38.49,38.5,54600.0,26.5147,26.5147,26.2555,26.2623,54600.0
2007-01-05 10:00:00,38.48,38.69,38.47,38.64,36300.0,26.2486,26.3919,26.2418,26.3578,36300.0
2007-01-05 10:30:00,38.61,38.63,38.41,38.47,43500.0,26.3373,26.351,26.2009,26.2418,43500.0
2007-01-05 11:00:00,38.48,38.5,38.26,38.34,84600.0,26.2486,26.2623,26.0986,26.1531,84600.0
2007-01-05 11:30:00,38.33,38.46,38.24,38.43,160700.0,26.1463,26.235,26.0849,26.2145,160700.0
2007-01-05 12:00:00,38.42,38.5,38.4,38.46,21200.0,26.2077,26.2623,26.1941,26.235,21200.0
2007-01-05 12:30:00,38.45,38.59,38.45,38.53,47200.0,26.2282,26.3237,26.2282,26.2827,47200.0
2007-01-05 13:00:00,38.53,38.55,38.4,38.5,44100.0,26.2827,26.2964,26.1941,26.2623,44100.0
2007-01-05 13:30:00,38.51,38.53,38.38,38.4,137300.0,26.2691,26.2827,26.1804,26.1941,137300.0
2007-01-05 14:00:00,38.42,38.47,38.35,38.43,44900.0,26.2077,26.2418,26.16,26.2145,44900.0
2007-01-05 14:30:00,38.43,38.44,38.35,38.35,55900.0,26.2145,26.2213,26.16,26.16,55900.0
2007-01-05 15:00:00,38.36,38.46,38.28,38.42,101100.0,26.1668,26.235,26.1122,26.2077,101100.0
2007-01-05 15:30:00,38.42,38.48,38.37,38.39,89500.0,26.2077,26.2486,26.1736,26.1872,89500.0
2007-01-08 09:30:00,38.33,38.4,37.91,38.09,63600.0,26.1463,26.1941,25.8598,25.9826,63600.0
2007-01-08 10:00:00,38.1,38.33,38.1,38.31,60100.0,25.9894,26.1463,25.9894,26.1327,60100.0
2007-01-08 10:30:00,38.32,38.4,38.13,38.13,72500.0,26.1395,26.1941,26.0099,26.0099,72500.0
2007-01-08 11:00:00,38.14,38.56,38.14,38.55,59400.0,26.0167,26.3032,26.0167,26.2964,59400.0
2007-01-08 11:30:00,38.53,38.55,38.41,38.51,49900.0,26.2827,26.2964,26.2009,26.2691,49900.0
2007-01-08 12:00:00,38.51,38.51,38.37,38.37,34100.0,26.2691,26.2691,26.1736,26.1736,34100.0
2007-01-08 12:30:00,38.38,38.39,38.26,38.36,31500.0,26.1804,26.1872,26.0986,26.1668,31500.0
2007-01-08 13:00:00,38.36,38.45,38.3,38.42,34400.0,26.1668,26.2282,26.1259,26.2077,34400.0
2007-01-08 13:30:00,38.42,38.55,38.42,38.54,50300.0,26.2077,26.2964,26.2077,26.2896,50300.0
2007-01-08 14:00:00,38.55,38.55,38.41,38.45,41200.0,26.2964,26.2964,26.2009,26.2282,41200.0
2007-01-08 14:30:00,38.45,38.45,38.35,38.42,44300.0,26.2282,26.2282,26.16,26.2077,44300.0
2007-01-08 15:00:00,38.43,38.55,38.42,38.51,53000.0,26.2145,26.2964,26.2077,26.2691,53000.0
2007-01-08 15:30:00,38.51,38.54,38.46,38.51,115400.0,26.2691,26.2896,26.235,26.2691,115400.0
2007-01-09 09:30:00,38.49,38.49,37.77,37.79,153400.0,26.2555,26.2555,25.7643,25.778,153400.0
2007-01-09 10:00:00,37.79,37.95,37.77,37.91,65700.0,25.778,25.8871,25.7643,25.8598,65700.0
2007-01-09 10:30:00,37.9,38.09,37.81,37.97,49900.0,25.853,25.9826,25.7916,25.9007,49900.0
2007-01-09 11:00:00,37.97,37.98,37.76,37.76,31600.0,25.9007,25.9076,25.7575,25.7575,31600.0
2007-01-09 11:30:00,37.77,37.87,37.69,37.69,73700.0,25.7643,25.8325,25.7097,25.7097,73700.0
2007-01-09 12:00:00,37.68,37.7,37.62,37.64,93000.0,25.7029,25.7166,25.662,25.6756,93000.0
2007-01-09 12:30:00,37.62,37.74,37.56,37.71,32700.0,25.662,25.7439,25.6211,25.7234,32700.0
2007-01-09 13:00:00,37.73,37.79,37.66,37.74,19800.0,25.737,25.778,25.6893,25.7439,19800.0
2007-01-09 13:30:00,37.73,37.96,37.73,37.9,45100.0,25.737,25.8939,25.737,25.853,45100.0
2007-01-09 14:00:00,37.9,37.98,37.86,37.9,51300.0,25.853,25.9076,25.8257,25.853,51300.0
2007-01-09 14:30:00,37.89,37.97,37.87,37.91,38400.0,25.8462,25.9007,25.8325,25.8598,38400.0
2007-01-09 15:00:00,37.91,37.96,37.81,37.92,58200.0,25.8598,25.8939,25.7916,25.8666,58200.0
2007-01-09 15:30:00,37.93,37.96,37.81,37.82,144800.0,25.8735,25.8939,25.7916,25.7984,144800.0
2007-01-10 09:30:00,37.86,37.94,37.51,37.57,46300.0,25.8257,25.8803,25.587,25.6279,46300.0
2007-01-10 10:00:00,37.61,37.96,37.56,37.83,33200.0,25.6552,25.8939,25.6211,25.8052,33200.0
2007-01-10 10:30:00,37.82,38.09,37.82,38.05,27800.0,25.7984,25.9826,25.7984,25.9553,27800.0
2007-01-10 11:00:00,38.09,38.19,38.05,38.14,58700.0,25.9826,26.0508,25.9553,26.0167,58700.0
2007-01-10 11:30:00,38.16,38.25,38.14,38.23,31000.0,26.0304,26.0917,26.0167,26.0781,31000.0
2007-01-10 12:00:00,38.22,38.23,38.1,38.11,32100.0,26.0713,26.0781,25.9894,25.9962,32100.0
2007-01-10 12:30:00,38.1,38.19,38.03,38.16,20500.0,25.9894,26.0508,25.9417,26.0304,20500.0
2007-01-10 13:00:00,38.14,38.21,38.14,38.16,15700.0,26.0167,26.0645,26.0167,26.0304,15700.0
2007-01-10 13:30:00,38.18,38.25,38.09,38.22,14400.0,26.044,26.0917,25.9826,26.0713,14400.0
2007-01-10 14:00:00,38.21,38.22,38.11,38.16,26400.0,26.0645,26.0713,25.9962,26.0304,26400.0
2007-01-10 14:30:00,38.14,38.26,38.13,38.21,25500.0,26.0167,26.0986,26.0099,26.0645,25500.0
2007-01-10 15:00:00,38.22,38.22,38.02,38.03,93700.0,26.0713,26.0713,25.9349,25.9417,93700.0
2007-01-10 15:30:00,38.04,38.2,38.0,38.15,98700.0,25.9485,26.0576,25.9212,26.0235,98700.0
2007-01-11 09:30:00,38.25,38.5,38.23,38.48,32900.0,26.0917,26.2623,26.0781,26.2486,32900.0
2007-01-11 10:00:00,38.48,38.65,38.44,38.62,34000.0,26.2486,26.3646,26.2213,26.3441,34000.0
2007-01-11 10:30:00,38.62,38.82,38.6,38.69,32700.0,26.3441,26.4806,26.3305,26.3919,32700.0
2007-01-11 11:00:00,38.7,38.86,38.7,38.85,16400.0,26.3987,26.5078,26.3987,26.501,16400.0
2007-01-11 11:30:00,38.85,38.86,38.62,38.76,33000.0,26.501,26.5078,26.3441,26.4396,33000.0
2007-01-11 12:00:00,38.76,38.9,38.71,38.81,25900.0,26.4396,26.5351,26.4055,26.4737,25900.0
2007-01-11 12:30:00,38.81,38.84,38.79,38.81,34500.0,26.4737,26.4942,26.4601,26.4737,34500.0
2007-01-11 13:00:00,38.81,38.81,38.75,38.75,14800.0,26.4737,26.4737,26.4328,26.4328,14800.0
2007-01-11 13:30:00,38.75,38.8,38.75,38.77,25000.0,26.4328,26.4669,26.4328,26.4465,25000.0
2007-01-11 14:00:00,38.78,38.84,38.75,38.83,51000.0,26.4533,26.4942,26.4328,26.4874,51000.0
2007-01-11 14:30:00,38.83,38.89,38.8,38.81,50200.0,26.4874,26.5283,26.4669,26.4737,50200.0
2007-01-11 15:00:00,38.81,38.95,38.81,38.88,81300.0,26.4737,26.5692,26.4737,26.5215,81300.0
2007-01-11 15:30:00,38.89,38.97,38.86,38.92,124300.0,26.5283,26.5829,26.5078,26.5488,124300.0
2007-01-12 09:30:00,38.9,38.9,38.58,38.84,34400.0,26.5351,26.5351,26.3168,26.4942,34400.0
2007-01-12 10:00:00,38.82,38.82,38.56,38.63,44000.0,26.4806,26.4806,26.3032,26.351,44000.0
2007-01-12 10:30:00,38.65,38.66,38.47,38.61,28200.0,26.3646,26.3714,26.2418,26.3373,28200.0
2007-01-12 11:00:00,38.61,38.65,38.51,38.63,19200.0,26.3373,26.3646,26.2691,26.351,19200.0
2007-01-12 11:30:00,38.63,38.66,38.57,38.66,28000.0,26.351,26.3714,26.31,26.3714,28000.0
2007-01-12 12:00:00,38.65,38.67,38.55,38.6,29600.0,26.3646,26.3782,26.2964,26.3305,29600.0
2007-01-12 12:30:00,38.59,38.66,38.55,38.65,24000.0,26.3237,26.3714,26.2964,26.3646,24000.0
2007-01-12 13:00:00,38.65,38.65,38.59,38.63,15000.0,26.3646,26.3646,26.3237,26.351,15000.0
2007-01-12 13:30:00,38.63,38.67,38.6,38.66,17300.0,26.351,26.3782,26.3305,26.3714,17300.0
2007-01-12 14:00:00,38.64,38.77,38.64,38.7,27000.0,26.3578,26.4465,26.3578,26.3987,27000.0
2007-01-12 14:30:00,38.7,38.76,38.61,38.62,17600.0,26.3987,26.4396,26.3373,26.3441,17600.0
2007-01-12 15:00:00,38.62,38.69,38.6,38.62,45800.0,26.3441,26.3919,26.3305,26.3441,45800.0
2007-01-12 15:30:00,38.62,38.66,38.55,38.65,87600.0,26.3441,26.3714,26.2964,26.3646,87600.0
2007-01-16 09:30:00,38.53,38.8,38.39,38.39,119400.0,26.2827,26.4669,26.1872,26.1872,119400.0
2007-01-16 10:00:00,38.4,38.43,38.17,38.28,55600.0,26.1941,26.2145,26.0372,26.1122,55600.0
2007-01-16 10:30:00,38.28,38.3,38.13,38.23,67700.0,26.1122,26.1259,26.0099,26.0781,67700.0
2007-01-16 11:00:00,38.23,38.25,38.21,38.24,32200.0,26.0781,26.0917,26.0645,26.0849,32200.0
2007-01-16 11:30:00,38.24,38.29,38.23,38.25,65200.0,26.0849,26.119,26.0781,26.0917,65200.0
2007-01-16 12:00:00,38.25,38.28,38.24,38.27,21400.0,26.0917,26.1122,26.0849,26.1054,21400.0
2007-01-16 12:30:00,38.27,38.27,38.19,38.21,43500.0,26.1054,26.1054,26.0508,26.0645,43500.0
2007-01-16 13:00:00,38.21,38.21,38.17,38.19,32700.0,26.0645,26.0645,26.0372,26.0508,32700.0
2007-01-16 13:30:00,38.18,38.19,38.1,38.13,42500.0,26.044,26.0508,25.9894,26.0099,42500.0
2007-01-16 14:00:00,38.13,38.15,38.09,38.12,67100.0,26.0099,26.0235,25.9826,26.0031,67100.0
2007-01-16 14:30:00,38.12,38.23,38.12,38.18,50900.0,26.0031,26.0781,26.0031,26.044,50900.0
2007-01-16 15:00:00,38.19,38.19,38.09,38.14,36100.0,26.0508,26.0508,25.9826,26.0167,36100.0
2007-01-16 15:30:00,38.12,38.18,38.07,38.1,115200.0,26.0031,26.044,25.969,25.9894,115200.0
2007-01-17 09:30:00,38.11,38.33,37.81,38.32,91100.0,25.9962,26.1463,25.7916,26.1395,91100.0
2007-01-17 10:00:00,38.32,38.36,38.06,38.35,53600.0,26.1395,26.1668,25.9621,26.16,53600.0
2007-01-17 10:30:00,38.35,38.35,38.3,38.31,49700.0,26.16,26.16,26.1259,26.1327,49700.0
2007-01-17 11:00:00,38.32,38.32,38.22,38.22,66900.0,26.1395,26.1395,26.0713,26.0713,66900.0
2007-01-17 11:30:00,38.22,38.28,38.12,38.23,87800.0,26.0713,26.1122,26.0031,26.0781,87800.0
2007-01-17 12:00:00,38.22,38.25,38.22,38.25,78300.0,26.0713,26.0917,26.0713,26.0917,78300.0
2007-01-17 12:30:00,38.25,38.25,38.22,38.24,64500.0,26.0917,26.0917,26.0713,26.0849,64500.0
2007-01-17 13:00:00,38.25,38.4,38.25,38.4,58600.0,26.0917,26.1941,26.0917,26.1941,58600.0
2007-01-17 13:30:00,38.4,38.55,38.4,38.5,54100.0,26.1941,26.2964,26.1941,26.2623,54100.0
2007-01-17 14:00:00,38.5,38.62,38.23,38.3,98900.0,26.2623,26.3441,26.0781,26.1259,98900.0
2007-01-17 14:30:00,38.3,38.38,38.26,38.27,81400.0,26.1259,26.1804,26.0986,26.1054,81400.0
2007-01-17 15:00:00,38.27,38.27,38.08,38.19,56200.0,26.1054,26.1054,25.9758,26.0508,56200.0
2007-01-17 15:30:00,38.19,38.32,38.11,38.15,147400.0,26.0508,26.1395,25.9962,26.0235,147400.0
2007-01-18 09:30:00,38.14,38.14,37.81,38.0,72800.0,26.0167,26.0167,25.7916,25.9212,72800.0
2007-01-18 10:00:00,38.0,38.0,37.72,37.74,45300.0,25.9212,25.9212,25.7302,25.7439,45300.0
2007-01-18 10:30:00,37.74,37.88,37.67,37.68,37800.0,25.7439,25.8394,25.6961,25.7029,37800.0
2007-01-18 11:00:00,37.69,37.77,37.65,37.68,33500.0,25.7097,25.7643,25.6825,25.7029,33500.0
2007-01-18 11:30:00,37.69,37.77,37.65,37.67,26900.0,25.7097,25.7643,25.6825,25.6961,26900.0
2007-01-18 12:00:00,37.67,37.71,37.55,37.57,45400.0,25.6961,25.7234,25.6142,25.6279,45400.0
2007-01-18 12:30:00,37.57,37.67,37.55,37.62,27600.0,25.6279,25.6961,25.6142,25.662,27600.0
2007-01-18 13:00:00,37.63,37.63,37.56,37.62,19300.0,25.6688,25.6688,25.6211,25.662,19300.0
2007-01-18 13:30:00,37.62,37.63,37.51,37.54,27500.0,25.662,25.6688,25.587,25.6074,27500.0
2007-01-18 14:00:00,37.53,37.54,37.43,37.44,47200.0,25.6006,25.6074,25.5324,25.5392,47200.0
2007-01-18 14:30:00,37.43,37.44,37.32,37.32,56600.0,25.5324,25.5392,25.4574,25.4574,56600.0
2007-01-18 15:00:00,37.32,37.33,37.23,37.24,91900.0,25.4574,25.4642,25.396,25.4028,91900.0
2007-01-18 15:30:00,37.23,37.24,37.18,37.23,134100.0,25.396,25.4028,25.3619,25.396,134100.0
2007-01-19 09:30:00,37.3,37.36,37.04,37.13,107800.0,25.4437,25.4846,25.2664,25.3277,107800.0
2007-01-19 10:00:00,37.13,37.2,37.05,37.2,49700.0,25.3277,25.3755,25.2732,25.3755,49700.0
2007-01-19 10:30:00,37.2,37.23,37.18,37.21,91500.0,25.3755,25.396,25.3619,25.3823,91500.0
2007-01-19 11:00:00,37.2,37.35,37.2,37.27,55900.0,25.3755,25.4778,25.3755,25.4232,55900.0
2007-01-19 11:30:00,37.27,37.27,37.2,37.2,42500.0,25.4232,25.4232,25.3755,25.3755,42500.0
2007-01-19 12:00:00,37.2,37.24,37.15,37.18,58200.0,25.3755,25.4028,25.3414,25.3619,58200.0
2007-01-19 12:30:00,37.19,37.21,37.17,37.2,39600.0,25.3687,25.3823,25.355,25.3755,39600.0
2007-01-19 13:00:00,37.2,37.2,37.19,37.2,36300.0,25.3755,25.3755,25.3687,25.3755,36300.0
2007-01-19 13:30:00,37.2,37.2,37.02,37.15,130400.0,25.3755,25.3755,25.2527,25.3414,130400.0
2007-01-19 14:00:00,37.15,37.2,37.11,37.17,81600.0,25.3414,25.3755,25.3141,25.355,81600.0
2007-01-19 14:30:00,37.17,37.2,37.13,37.14,66100.0,25.355,25.3755,25.3277,25.3346,66100.0
2007-01-19 15:00:00,37.14,37.2,37.12,37.18,77600.0,25.3346,25.3755,25.3209,25.3619,77600.0
2007-01-19 15:30:00,37.18,37.21,37.16,37.18,302900.0,25.3619,25.3823,25.3482,25.3619,302900.0
2007-01-22 09:30:00,37.2,37.77,37.12,37.75,331700.0,25.3755,25.7643,25.3209,25.7507,331700.0
2007-01-22 10:00:00,37.74,37.78,37.32,37.48,136500.0,25.7439,25.7711,25.4574,25.5665,136500.0
2007-01-22 10:30:00,37.47,37.55,37.42,37.53,126400.0,25.5597,25.6142,25.5256,25.6006,126400.0
2007-01-22 11:00:00,37.53,37.55,37.46,37.54,166800.0,25.6006,25.6142,25.5529,25.6074,166800.0
2007-01-22 11:30:00,37.54,37.69,37.54,37.54,113300.0,25.6074,25.7097,25.6074,25.6074,113300.0
2007-01-22 12:00:00,37.53,37.74,37.53,37.74,145400.0,25.6006,25.7439,25.6006,25.7439,145400.0
2007-01-22 12:30:00,37.74,37.89,37.74,37.83,67000.0,25.7439,25.8462,25.7439,25.8052,67000.0
2007-01-22 13:00:00,37.84,38.06,37.82,38.06,96800.0,25.8121,25.9621,25.7984,25.9621,96800.0
2007-01-22 13:30:00,38.06,38.25,38.03,38.18,73400.0,25.9621,26.0917,25.9417,26.044,73400.0
2007-01-22 14:00:00,38.18,38.2,38.04,38.18,97300.0,26.044,26.0576,25.9485,26.044,97300.0
2007-01-22 14:30:00,38.16,38.18,38.08,38.11,87300.0,26.0304,26.044,25.9758,25.9962,87300.0
2007-01-22 15:00:00,38.1,38.11,38.07,38.1,107700.0,25.9894,25.9962,25.969,25.9894,107700.0
2007-01-22 15:30:00,38.11,38.2,38.07,38.18,140600.0,25.9962,26.0576,25.969,26.044,140600.0
2007-01-23 09:30:00,39.7,40.0,39.4,39.81,465700.0,27.0808,27.2855,26.8762,27.1559,465700.0
2007-01-23 10:00:00,39.8,39.91,39.34,39.35,228500.0,27.1491,27.2241,26.8353,26.8421,228500.0
2007-01-23 10:30:00,39.36,39.67,39.29,39.62,171600.0,26.8489,27.0604,26.8012,27.0263,171600.0
2007-01-23 11:00:00,39.61,40.29,39.57,40.29,145900.0,27.0194,27.4833,26.9922,27.4833,145900.0
2007-01-23 11:30:00,40.28,40.45,40.24,40.45,137500.0,27.4765,27.5924,27.4492,27.5924,137500.0
2007-01-23 12:00:00,40.46,40.89,40.46,40.85,155400.0,27.5993,27.8926,27.5993,27.8653,155400.0
2007-01-23 12:30:00,40.85,40.88,40.7,40.88,240100.0,27.8653,27.8858,27.763,27.8858,240100.0
2007-01-23 13:00:00,40.87,40.98,40.54,40.64,149400.0,27.8789,27.954,27.6538,27.7221,149400.0
2007-01-23 13:30:00,40.63,40.76,40.49,40.5,96100.0,27.7152,27.8039,27.6197,27.6266,96100.0
2007-01-23 14:00:00,40.5,40.52,40.24,40.28,124800.0,27.6266,27.6402,27.4492,27.4765,124800.0
2007-01-23 14:30:00,40.28,40.44,40.25,40.44,108100.0,27.4765,27.5856,27.456,27.5856,108100.0
2007-01-23 15:00:00,40.45,40.66,40.44,40.54,122400.0,27.5924,27.7357,27.5856,27.6538,122400.0
2007-01-23 15:30:00,40.54,40.57,40.44,40.49,151400.0,27.6538,27.6743,27.5856,27.6197,151400.0
2007-01-24 09:30:00,41.19,41.24,40.72,40.82,231800.0,28.0972,28.1313,27.7766,27.8448,231800.0
2007-01-24 10:00:00,40.82,41.0,40.35,40.64,257900.0,27.8448,27.9676,27.5242,27.7221,257900.0
2007-01-24 10:30:00,40.67,40.83,40.63,40.76,125300.0,27.7425,27.8517,27.7152,27.8039,125300.0
2007-01-24 11:00:00,40.76,40.92,40.71,40.8,273200.0,27.8039,27.913,27.7698,27.8312,273200.0
2007-01-24 11:30:00,40.8,40.86,40.77,40.82,122800.0,27.8312,27.8721,27.8107,27.8448,122800.0
2007-01-24 12:00:00,40.82,40.85,40.74,40.82,95800.0,27.8448,27.8653,27.7903,27.8448,95800.0
2007-01-24 12:30:00,40.82,40.89,40.81,40.88,39900.0,27.8448,27.8926,27.838,27.8858,39900.0
2007-01-24 13:00:00,40.88,41.22,40.84,41.19,96000.0,27.8858,28.1177,27.8585,28.0972,96000.0
2007-01-24 13:30:00,41.19,41.2,40.99,41.18,48600.0,28.0972,28.104,27.9608,28.0904,48600.0
2007-01-24 14:00:00,41.17,41.22,41.11,41.2,62300.0,28.0836,28.1177,28.0427,28.104,62300.0
2007-01-24 14:30:00,41.2,41.4,41.14,41.25,47100.0,28.104,28.2405,28.0631,28.1382,47100.0
2007-01-24 15:00:00,41.23,41.34,41.11,41.28,58200.0,28.1245,28.1995,28.0427,28.1586,58200.0
2007-01-24 15:30:00,41.27,41.3,41.12,41.2,170300.0,28.1518,28.1723,28.0495,28.104,170300.0
2007-01-25 09:30:00,40.25,40.79,40.06,40.72,198100.0,27.456,27.8244,27.3264,27.7766,198100.0
2007-01-25 10:00:00,40.73,40.96,40.56,40.75,111700.0,27.7834,27.9403,27.6675,27.7971,111700.0
2007-01-25 10:30:00,40.7,40.79,40.7,40.71,83400.0,27.763,27.8244,27.763,27.7698,83400.0
2007-01-25 11:00:00,40.71,40.83,40.6,40.6,32800.0,27.7698,27.8517,27.6948,27.6948,32800.0
2007-01-25 11:30:00,40.57,40.63,40.5,40.5,54700.0,27.6743,27.7152,27.6266,27.6266,54700.0
2007-01-25 12:00:00,40.51,40.62,40.44,40.44,43700.0,27.6334,27.7084,27.5856,27.5856,43700.0
2007-01-25 12:30:00,40.43,40.59,40.37,40.52,44400.0,27.5788,27.6879,27.5379,27.6402,44400.0
2007-01-25 13:00:00,40.5,40.62,40.49,40.6,22600.0,27.6266,27.7084,27.6197,27.6948,22600.0
2007-01-25 13:30:00,40.61,40.61,40.22,40.25,71000.0,27.7016,27.7016,27.4356,27.456,71000.0
2007-01-25 14:00:00,40.24,40.34,40.13,40.2,61400.0,27.4492,27.5174,27.3742,27.4219,61400.0
2007-01-25 14:30:00,40.2,40.39,40.2,40.36,38500.0,27.4219,27.5515,27.4219,27.5311,38500.0
2007-01-25 15:00:00,40.36,40.5,40.22,40.44,85900.0,27.5311,27.6266,27.4356,27.5856,85900.0
2007-01-25 15:30:00,40.43,40.56,40.33,40.53,110500.0,27.5788,27.6675,27.5106,27.647,110500.0
2007-01-26 09:30:00,40.46,41.17,39.75,40.8,197600.0,27.5993,28.0836,27.1149,27.8312,197600.0
2007-01-26 10:00:00,40.8,40.9,40.15,40.29,142100.0,27.8312,27.8994,27.3878,27.4833,142100.0
2007-01-26 10:30:00,40.29,40.29,39.96,40.04,99400.0,27.4833,27.4833,27.2582,27.3128,99400.0
2007-01-26 11:00:00,40.02,40.4,39.55,39.72,128800.0,27.2991,27.5583,26.9785,27.0945,128800.0
2007-01-26 11:30:00,39.71,40.4,39.26,39.27,129000.0,27.0877,27.5583,26.7807,26.7875,129000.0
2007-01-26 12:00:00,39.28,39.32,39.13,39.19,102700.0,26.7943,26.8216,26.692,26.733,102700.0
2007-01-26 12:30:00,39.2,39.23,38.98,39.15,78100.0,26.7398,26.7602,26.5897,26.7057,78100.0
2007-01-26 13:00:00,39.15,39.37,39.14,39.34,80100.0,26.7057,26.8557,26.6988,26.8353,80100.0
2007-01-26 13:30:00,39.34,39.48,39.27,39.48,63600.0,26.8353,26.9308,26.7875,26.9308,63600.0
2007-01-26 14:00:00,39.47,39.9,39.45,39.87,109300.0,26.924,27.2173,26.9103,27.1968,109300.0
2007-01-26 14:30:00,39.87,39.95,39.73,39.95,39900.0,27.1968,27.2514,27.1013,27.2514,39900.0
2007-01-26 15:00:00,39.95,40.11,39.91,39.99,60500.0,27.2514,27.3605,27.2241,27.2787,60500.0
2007-01-26 15:30:00,39.99,39.99,39.76,39.77,192000.0,27.2787,27.2787,27.1218,27.1286,192000.0
2007-01-29 09:30:00,39.68,40.3,39.59,40.3,112500.0,27.0672,27.4901,27.0058,27.4901,112500.0
2007-01-29 10:00:00,40.33,40.55,40.3,40.49,206900.0,27.5106,27.6607,27.4901,27.6197,206900.0
2007-01-29 10:30:00,40.5,40.5,40.14,40.14,71400.0,27.6266,27.6266,27.381,27.381,71400.0
2007-01-29 11:00:00,40.14,40.34,40.13,40.34,101200.0,27.381,27.5174,27.3742,27.5174,101200.0
2007-01-29 11:30:00,40.34,40.51,40.29,40.51,69500.0,27.5174,27.6334,27.4833,27.6334,69500.0
2007-01-29 12:00:00,40.51,40.51,40.26,40.27,57800.0,27.6334,27.6334,27.4628,27.4697,57800.0
2007-01-29 12:30:00,40.25,40.26,40.11,40.18,52600.0,27.456,27.4628,27.3605,27.4083,52600.0
2007-01-29 13:00:00,40.18,40.22,40.16,40.19,60700.0,27.4083,27.4356,27.3946,27.4151,60700.0
2007-01-29 13:30:00,40.2,40.2,40.01,40.02,75600.0,27.4219,27.4219,27.2923,27.2991,75600.0
2007-01-29 14:00:00,40.01,40.12,39.96,40.0,72000.0,27.2923,27.3673,27.2582,27.2855,72000.0
2007-01-29 14:30:00,39.99,40.12,39.99,40.09,66400.0,27.2787,27.3673,27.2787,27.3469,66400.0
2007-01-29 15:00:00,40.08,40.21,40.08,40.11,75000.0,27.3401,27.4287,27.3401,27.3605,75000.0
2007-01-29 15:30:00,40.11,40.19,40.07,40.13,85400.0,27.3605,27.4151,27.3332,27.3742,85400.0
2007-01-30 09:30:00,39.55,39.85,39.15,39.21,203800.0,26.9785,27.1832,26.7057,26.7466,203800.0
2007-01-30 10:00:00,39.21,39.59,39.21,39.55,130700.0,26.7466,27.0058,26.7466,26.9785,130700.0
2007-01-30 10:30:00,39.55,39.65,39.47,39.52,59100.0,26.9785,27.0467,26.924,26.9581,59100.0
2007-01-30 11:00:00,39.51,40.02,39.51,40.01,167300.0,26.9512,27.2991,26.9512,27.2923,167300.0
2007-01-30 11:30:00,40.01,40.02,39.91,39.92,99600.0,27.2923,27.2991,27.2241,27.2309,99600.0
2007-01-30 12:00:00,39.91,39.97,39.84,39.9,59500.0,27.2241,27.265,27.1763,27.2173,59500.0
2007-01-30 12:30:00,39.9,40.08,39.9,40.07,31500.0,27.2173,27.3401,27.2173,27.3332,31500.0
2007-01-30 13:00:00,40.05,40.05,39.99,40.01,76300.0,27.3196,27.3196,27.2787,27.2923,76300.0
2007-01-30 13:30:00,40.0,40.04,39.97,40.02,60000.0,27.2855,27.3128,27.265,27.2991,60000.0
2007-01-30 14:00:00,40.02,40.02,39.86,39.89,45700.0,27.2991,27.2991,27.19,27.2104,45700.0
2007-01-30 14:30:00,39.89,39.93,39.81,39.93,48100.0,27.2104,27.2377,27.1559,27.2377,48100.0
2007-01-30 15:00:00,39.93,39.95,39.91,39.92,45000.0,27.2377,27.2514,27.2241,27.2309,45000.0
2007-01-30 15:30:00,39.92,39.99,39.87,39.99,87100.0,27.2309,27.2787,27.1968,27.2787,87100.0
2007-01-31 09:30:00,39.95,40.26,39.74,40.16,84000.0,27.2514,27.4628,27.1081,27.3946,84000.0
2007-01-31 10:00:00,40.15,40.48,40.15,40.42,45500.0,27.3878,27.6129,27.3878,27.572,45500.0
2007-01-31 10:30:00,40.41,40.62,40.38,40.45,26600.0,27.5652,27.7084,27.5447,27.5924,26600.0
2007-01-31 11:00:00,40.47,40.47,40.32,40.37,42600.0,27.6061,27.6061,27.5038,27.5379,42600.0
2007-01-31 11:30:00,40.35,40.56,40.35,40.51,26900.0,27.5242,27.6675,27.5242,27.6334,26900.0
2007-01-31 12:00:00,40.51,40.55,40.4,40.45,30100.0,27.6334,27.6607,27.5583,27.5924,30100.0
2007-01-31 12:30:00,40.44,40.45,40.33,40.34,35100.0,27.5856,27.5924,27.5106,27.5174,35100.0
2007-01-31 13:00:00,40.35,40.43,40.34,40.42,20900.0,27.5242,27.5788,27.5174,27.572,20900.0
2007-01-31 13:30:00,40.42,40.45,40.36,40.4,27500.0,27.572,27.5924,27.5311,27.5583,27500.0
2007-01-31 14:00:00,40.41,40.67,40.32,40.51,47200.0,27.5652,27.7425,27.5038,27.6334,47200.0
2007-01-31 14:30:00,40.51,40.67,40.51,40.59,41700.0,27.6334,27.7425,27.6334,27.6879,41700.0
2007-01-31 15:00:00,40.6,40.73,40.6,40.65,33900.0,27.6948,27.7834,27.6948,27.7289,33900.0
2007-01-31 15:30:00,40.67,40.75,40.65,40.65,103800.0,27.7425,27.7971,27.7289,27.7289,103800.0
2007-02-01 09:30:00,40.7,41.29,40.63,41.11,129900.0,27.763,28.1654,27.7152,28.0427,129900.0
2007-02-01 10:00:00,41.11,41.41,40.95,41.24,55100.0,28.0427,28.2473,27.9335,28.1313,55100.0
2007-02-01 10:30:00,41.25,41.5,41.25,41.32,61500.0,28.1382,28.3087,28.1382,28.1859,61500.0
2007-02-01 11:00:00,41.32,41.32,41.12,41.2,85200.0,28.1859,28.1859,28.0495,28.104,85200.0
2007-02-01 11:30:00,41.2,41.24,41.08,41.22,55400.0,28.104,28.1313,28.0222,28.1177,55400.0
2007-02-01 12:00:00,41.23,41.25,41.17,41.17,67300.0,28.1245,28.1382,28.0836,28.0836,67300.0
2007-02-01 12:30:00,41.17,41.31,41.14,41.25,29300.0,28.0836,28.1791,28.0631,28.1382,29300.0
2007-02-01 13:00:00,41.25,41.27,41.13,41.13,38300.0,28.1382,28.1518,28.0563,28.0563,38300.0
2007-02-01 13:30:00,41.13,41.29,41.12,41.23,54600.0,28.0563,28.1654,28.0495,28.1245,54600.0
2007-02-01 14:00:00,41.23,41.25,40.99,41.01,120200.0,28.1245,28.1382,27.9608,27.9744,120200.0
2007-02-01 14:30:00,41.01,41.12,40.98,41.05,40300.0,27.9744,28.0495,27.954,28.0017,40300.0
2007-02-01 15:00:00,41.08,41.21,41.05,41.17,61100.0,28.0222,28.1109,28.0017,28.0836,61100.0
2007-02-01 15:30:00,41.17,41.35,41.15,41.24,57800.0,28.0836,28.2064,28.0699,28.1313,57800.0
2007-02-02 09:30:00,41.2,41.58,41.19,41.5,131900.0,28.104,28.3633,28.0972,28.3087,131900.0
2007-02-02 10:00:00,41.51,41.7,41.45,41.51,56700.0,28.3155,28.4451,28.2746,28.3155,56700.0
2007-02-02 10:30:00,41.5,41.65,41.48,41.61,56500.0,28.3087,28.411,28.295,28.3837,56500.0
2007-02-02 11:00:00,41.64,41.64,41.5,41.51,90800.0,28.4042,28.4042,28.3087,28.3155,90800.0
2007-02-02 11:30:00,41.51,41.51,41.36,41.4,33800.0,28.3155,28.3155,28.2132,28.2405,33800.0
2007-02-02 12:00:00,41.4,41.47,41.38,41.4,21200.0,28.2405,28.2882,28.2268,28.2405,21200.0
2007-02-02 12:30:00,41.4,41.41,41.28,41.33,30700.0,28.2405,28.2473,28.1586,28.1927,30700.0
2007-02-02 13:00:00,41.34,41.41,41.34,41.39,22900.0,28.1995,28.2473,28.1995,28.2337,22900.0
2007-02-02 13:30:00,41.39,41.52,41.39,41.48,35800.0,28.2337,28.3223,28.2337,28.295,35800.0
2007-02-02 14:00:00,41.48,41.55,41.37,41.41,40300.0,28.295,28.3428,28.22,28.2473,40300.0
2007-02-02 14:30:00,41.42,41.52,41.4,41.5,40500.0,28.2541,28.3223,28.2405,28.3087,40500.0
2007-02-02 15:00:00,41.51,41.56,41.47,41.56,26400.0,28.3155,28.3496,28.2882,28.3496,26400.0
2007-02-02 15:30:00,41.56,41.56,41.44,41.54,59600.0,28.3496,28.3496,28.2678,28.336,59600.0
2007-02-05 09:30:00,41.17,41.25,41.02,41.18,98300.0,28.0836,28.1382,27.9813,28.0904,98300.0
2007-02-05 10:00:00,41.18,41.29,41.1,41.28,69800.0,28.0904,28.1654,28.0358,28.1586,69800.0
2007-02-05 10:30:00,41.28,41.39,41.23,41.26,34900.0,28.1586,28.2337,28.1245,28.145,34900.0
2007-02-05 11:00:00,41.25,41.27,41.15,41.23,32200.0,28.1382,28.1518,28.0699,28.1245,32200.0
2007-02-05 11:30:00,41.23,41.25,41.15,41.16,33900.0,28.1245,28.1382,28.0699,28.0768,33900.0
2007-02-05 12:00:00,41.17,41.18,41.13,41.14,29000.0,28.0836,28.0904,28.0563,28.0631,29000.0
2007-02-05 12:30:00,41.14,41.17,41.08,41.17,68500.0,28.0631,28.0836,28.0222,28.0836,68500.0
2007-02-05 13:00:00,41.18,41.2,41.11,41.16,34000.0,28.0904,28.104,28.0427,28.0768,34000.0
2007-02-05 13:30:00,41.15,41.23,41.13,41.15,42700.0,28.0699,28.1245,28.0563,28.0699,42700.0
2007-02-05 14:00:00,41.15,41.25,41.13,41.15,38600.0,28.0699,28.1382,28.0563,28.0699,38600.0
2007-02-05 14:30:00,41.16,41.22,41.09,41.17,32500.0,28.0768,28.1177,28.029,28.0836,32500.0
2007-02-05 15:00:00,41.18,41.19,41.12,41.13,35900.0,28.0904,28.0972,28.0495,28.0563,35900.0
2007-02-05 15:30:00,41.13,41.15,41.07,41.11,47000.0,28.0563,28.0699,28.0154,28.0427,47000.0
2007-02-06 09:30:00,41.12,41.3,41.0,41.17,94700.0,28.0495,28.1723,27.9676,28.0836,94700.0
2007-02-06 10:00:00,41.16,41.18,40.97,41.05,44100.0,28.0768,28.0904,27.9472,28.0017,44100.0
2007-02-06 10:30:00,41.05,41.14,41.0,41.04,38700.0,28.0017,28.0631,27.9676,27.9949,38700.0
2007-02-06 11:00:00,41.03,41.09,41.0,41.02,46400.0,27.9881,28.029,27.9676,27.9813,46400.0
2007-02-06 11:30:00,41.02,41.02,40.85,40.86,41500.0,27.9813,27.9813,27.8653,27.8721,41500.0
2007-02-06 12:00:00,40.85,41.0,40.84,40.89,33900.0,27.8653,27.9676,27.8585,27.8926,33900.0
2007-02-06 12:30:00,40.89,40.94,40.87,40.94,16100.0,27.8926,27.9267,27.8789,27.9267,16100.0
2007-02-06 13:00:00,40.94,41.1,40.94,41.03,44500.0,27.9267,28.0358,27.9267,27.9881,44500.0
2007-02-06 13:30:00,41.07,41.15,41.05,41.12,19300.0,28.0154,28.0699,28.0017,28.0495,19300.0
2007-02-06 14:00:00,41.11,41.14,41.02,41.1,34300.0,28.0427,28.0631,27.9813,28.0358,34300.0
2007-02-06 14:30:00,41.1,41.29,41.09,41.28,49400.0,28.0358,28.1654,28.029,28.1586,49400.0
2007-02-06 15:00:00,41.29,41.35,41.28,41.31,48500.0,28.1654,28.2064,28.1586,28.1791,48500.0
2007-02-06 15:30:00,41.3,41.39,41.28,41.34,67000.0,28.1723,28.2337,28.1586,28.1995,67000.0
2007-02-07 09:30:00,41.31,41.31,41.14,41.31,53800.0,28.1791,28.1791,28.0631,28.1791,53800.0
2007-02-07 10:00:00,41.33,41.47,41.29,41.38,55800.0,28.1927,28.2882,28.1654,28.2268,55800.0
2007-02-07 10:30:00,41.38,41.39,41.26,41.28,38600.0,28.2268,28.2337,28.145,28.1586,38600.0
2007-02-07 11:00:00,41.27,41.38,41.27,41.38,29200.0,28.1518,28.2268,28.1518,28.2268,29200.0
2007-02-07 11:30:00,41.37,41.39,41.19,41.21,49400.0,28.22,28.2337,28.0972,28.1109,49400.0
2007-02-07 12:00:00,41.22,41.24,41.16,41.2,34600.0,28.1177,28.1313,28.0768,28.104,34600.0
2007-02-07 12:30:00,41.2,41.26,41.19,41.25,33700.0,28.104,28.145,28.0972,28.1382,33700.0
2007-02-07 13:00:00,41.25,41.32,41.25,41.27,28200.0,28.1382,28.1859,28.1382,28.1518,28200.0
2007-02-07 13:30:00,41.27,41.28,41.18,41.2,31000.0,28.1518,28.1586,28.0904,28.104,31000.0
2007-02-07 14:00:00,41.19,41.23,41.13,41.23,30200.0,28.0972,28.1245,28.0563,28.1245,30200.0
2007-02-07 14:30:00,41.23,41.24,41.05,41.05,45300.0,28.1245,28.1313,28.0017,28.0017,45300.0
2007-02-07 15:00:00,41.06,41.18,41.05,41.18,46700.0,28.0085,28.0904,28.0017,28.0904,46700.0
2007-02-07 15:30:00,41.17,41.19,41.15,41.17,103500.0,28.0836,28.0972,28.0699,28.0836,103500.0
2007-02-08 09:30:00,41.19,41.35,41.1,41.33,39700.0,28.0972,28.2064,28.0358,28.1927,39700.0
2007-02-08 10:00:00,41.33,41.44,41.28,41.42,47500.0,28.1927,28.2678,28.1586,28.2541,47500.0
2007-02-08 10:30:00,41.42,41.43,41.21,41.34,108700.0,28.2541,28.2609,28.1109,28.1995,108700.0
2007-02-08 11:00:00,41.33,41.53,41.27,41.3,89100.0,28.1927,28.3292,28.1518,28.1723,89100.0
2007-02-08 11:30:00,41.3,41.3,41.22,41.24,32200.0,28.1723,28.1723,28.1177,28.1313,32200.0
2007-02-08 12:00:00,41.26,41.33,41.22,41.28,24100.0,28.145,28.1927,28.1177,28.1586,24100.0
2007-02-08 12:30:00,41.29,41.39,41.29,41.35,22600.0,28.1654,28.2337,28.1654,28.2064,22600.0
2007-02-08 13:00:00,41.35,41.42,41.34,41.37,37600.0,28.2064,28.2541,28.1995,28.22,37600.0
2007-02-08 13:30:00,41.37,41.39,41.27,41.28,35800.0,28.22,28.2337,28.1518,28.1586,35800.0
2007-02-08 14:00:00,41.3,41.34,41.23,41.26,39700.0,28.1723,28.1995,28.1245,28.145,39700.0
2007-02-08 14:30:00,41.27,41.44,41.22,41.41,44900.0,28.1518,28.2678,28.1177,28.2473,44900.0
2007-02-08 15:00:00,41.41,41.5,41.36,41.49,70400.0,28.2473,28.3087,28.2132,28.3019,70400.0
2007-02-08 15:30:00,41.5,41.51,41.33,41.43,89000.0,28.3087,28.3155,28.1927,28.2609,89000.0
2007-02-09 09:30:00,41.32,41.5,41.27,41.34,39200.0,28.1859,28.3087,28.1518,28.1995,39200.0
2007-02-09 10:00:00,41.35,41.41,41.26,41.29,37100.0,28.2064,28.2473,28.145,28.1654,37100.0
2007-02-09 10:30:00,41.29,41.34,41.2,41.2,45800.0,28.1654,28.1995,28.104,28.104,45800.0
2007-02-09 11:00:00,41.2,41.26,41.2,41.23,17400.0,28.104,28.145,28.104,28.1245,17400.0
2007-02-09 11:30:00,41.23,41.27,41.2,41.24,18300.0,28.1245,28.1518,28.104,28.1313,18300.0
2007-02-09 12:00:00,41.22,41.22,41.04,41.04,19600.0,28.1177,28.1177,27.9949,27.9949,19600.0
2007-02-09 12:30:00,41.05,41.05,40.82,40.85,24300.0,28.0017,28.0017,27.8448,27.8653,24300.0
2007-02-09 13:00:00,40.83,40.94,40.78,40.91,21500.0,27.8517,27.9267,27.8175,27.9062,21500.0
2007-02-09 13:30:00,40.9,40.91,40.66,40.82,24800.0,27.8994,27.9062,27.7357,27.8448,24800.0
2007-02-09 14:00:00,40.82,40.85,40.67,40.76,37400.0,27.8448,27.8653,27.7425,27.8039,37400.0
2007-02-09 14:30:00,40.74,40.74,40.54,40.57,57000.0,27.7903,27.7903,27.6538,27.6743,57000.0
2007-02-09 15:00:00,40.57,40.7,40.57,40.68,41200.0,27.6743,27.763,27.6743,27.7493,41200.0
2007-02-09 15:30:00,40.67,40.69,40.63,40.67,57300.0,27.7425,27.7562,27.7152,27.7425,57300.0
2007-02-12 09:30:00,40.89,40.94,40.48,40.49,36300.0,27.8926,27.9267,27.6129,27.6197,36300.0
2007-02-12 10:00:00,40.49,40.73,40.39,40.7,27700.0,27.6197,27.7834,27.5515,27.763,27700.0
2007-02-12 10:30:00,40.73,40.73,40.49,40.52,30000.0,27.7834,27.7834,27.6197,27.6402,30000.0
2007-02-12 11:00:00,40.52,40.6,40.45,40.46,18000.0,27.6402,27.6948,27.5924,27.5993,18000.0
2007-02-12 11:30:00,40.46,40.47,40.39,40.42,39200.0,27.5993,27.6061,27.5515,27.572,39200.0
2007-02-12 12:00:00,40.43,40.47,40.42,40.45,20800.0,27.5788,27.6061,27.572,27.5924,20800.0
2007-02-12 12:30:00,40.45,40.59,40.45,40.51,50800.0,27.5924,27.6879,27.5924,27.6334,50800.0
2007-02-12 13:00:00,40.5,40.56,40.46,40.52,76500.0,27.6266,27.6675,27.5993,27.6402,76500.0
2007-02-12 13:30:00,40.49,40.51,40.4,40.48,28100.0,27.6197,27.6334,27.5583,27.6129,28100.0
2007-02-12 14:00:00,40.47,40.49,40.38,40.4,50600.0,27.6061,27.6197,27.5447,27.5583,50600.0
2007-02-12 14:30:00,40.39,40.39,40.25,40.3,58900.0,27.5515,27.5515,27.456,27.4901,58900.0
2007-02-12 15:00:00,40.28,40.31,40.23,40.24,63800.0,27.4765,27.4969,27.4424,27.4492,63800.0
2007-02-12 15:30:00,40.24,40.32,40.23,40.25,97900.0,27.4492,27.5038,27.4424,27.456,97900.0
2007-02-13 09:30:00,40.41,40.51,40.34,40.43,63700.0,27.5652,27.6334,27.5174,27.5788,63700.0
2007-02-13 10:00:00,40.46,40.72,40.45,40.6,30700.0,27.5993,27.7766,27.5924,27.6948,30700.0
2007-02-13 10:30:00,40.6,40.65,40.51,40.52,28100.0,27.6948,27.7289,27.6334,27.6402,28100.0
2007-02-13 11:00:00,40.53,40.6,40.5,40.55,47400.0,27.647,27.6948,27.6266,27.6607,47400.0
2007-02-13 11:30:00,40.55,40.74,40.52,40.69,45000.0,27.6607,27.7903,27.6402,27.7562,45000.0
2007-02-13 12:00:00,40.7,40.87,40.68,40.85,27900.0,27.763,27.8789,27.7493,27.8653,27900.0
2007-02-13 12:30:00,40.86,40.97,40.85,40.96,20300.0,27.8721,27.9472,27.8653,27.9403,20300.0
2007-02-13 13:00:00,40.95,41.09,40.95,41.06,35700.0,27.9335,28.029,27.9335,28.0085,35700.0
2007-02-13 13:30:00,41.06,41.08,40.99,40.99,29400.0,28.0085,28.0222,27.9608,27.9608,29400.0
2007-02-13 14:00:00,41.01,41.01,40.86,40.87,20000.0,27.9744,27.9744,27.8721,27.8789,20000.0
2007-02-13 14:30:00,40.86,40.9,40.74,40.79,40800.0,27.8721,27.8994,27.7903,27.8244,40800.0
2007-02-13 15:00:00,40.79,40.81,40.71,40.75,25600.0,27.8244,27.838,27.7698,27.7971,25600.0
2007-02-13 15:30:00,40.75,40.89,40.74,40.84,42000.0,27.7971,27.8926,27.7903,27.8585,42000.0
2007-02-14 09:30:00,40.85,41.11,40.84,41.03,22700.0,27.8653,28.0427,27.8585,27.9881,22700.0
2007-02-14 10:00:00,41.03,41.38,41.03,41.23,27000.0,27.9881,28.2268,27.9881,28.1245,27000.0
2007-02-14 10:30:00,41.23,41.38,41.2,41.34,15600.0,28.1245,28.2268,28.104,28.1995,15600.0
2007-02-14 11:00:00,41.35,41.5,41.34,41.45,38800.0,28.2064,28.3087,28.1995,28.2746,38800.0
2007-02-14 11:30:00,41.46,41.49,41.41,41.46,14200.0,28.2814,28.3019,28.2473,28.2814,14200.0
2007-02-14 12:00:00,41.48,41.48,41.4,41.41,17300.0,28.295,28.295,28.2405,28.2473,17300.0
2007-02-14 12:30:00,41.4,41.47,41.4,41.46,15000.0,28.2405,28.2882,28.2405,28.2814,15000.0
2007-02-14 13:00:00,41.45,41.45,41.39,41.39,16700.0,28.2746,28.2746,28.2337,28.2337,16700.0
2007-02-14 13:30:00,41.41,41.5,41.4,41.45,47100.0,28.2473,28.3087,28.2405,28.2746,47100.0
2007-02-14 14:00:00,41.45,41.5,41.41,41.44,47500.0,28.2746,28.3087,28.2473,28.2678,47500.0
2007-02-14 14:30:00,41.45,41.46,41.29,41.33,30600.0,28.2746,28.2814,28.1654,28.1927,30600.0
2007-02-14 15:00:00,41.34,41.43,41.31,41.31,17900.0,28.1995,28.2609,28.1791,28.1791,17900.0
2007-02-14 15:30:00,41.32,41.34,41.25,41.3,46100.0,28.1859,28.1995,28.1382,28.1723,46100.0
2007-02-15 09:30:00,42.21,42.21,41.14,41.29,28300.0,28.793,28.793,28.0631,28.1654,28300.0
2007-02-15 10:00:00,41.27,41.29,41.1,41.12,31000.0,28.1518,28.1654,28.0358,28.0495,31000.0
2007-02-15 10:30:00,41.13,41.26,41.13,41.17,24000.0,28.0563,28.145,28.0563,28.0836,24000.0
2007-02-15 11:00:00,41.16,41.29,41.16,41.25,18800.0,28.0768,28.1654,28.0768,28.1382,18800.0
2007-02-15 11:30:00,41.25,41.36,41.23,41.33,19700.0,28.1382,28.2132,28.1245,28.1927,19700.0
2007-02-15 12:00:00,41.33,41.34,41.18,41.23,19900.0,28.1927,28.1995,28.0904,28.1245,19900.0
2007-02-15 12:30:00,41.25,41.32,41.22,41.26,21600.0,28.1382,28.1859,28.1177,28.145,21600.0
2007-02-15 13:00:00,41.28,41.29,41.26,41.27,11800.0,28.1586,28.1654,28.145,28.1518,11800.0
2007-02-15 13:30:00,41.27,41.33,41.26,41.27,22900.0,28.1518,28.1927,28.145,28.1518,22900.0
2007-02-15 14:00:00,41.27,41.41,41.24,41.36,26900.0,28.1518,28.2473,28.1313,28.2132,26900.0
2007-02-15 14:30:00,41.36,41.38,41.28,41.31,42400.0,28.2132,28.2268,28.1586,28.1791,42400.0
2007-02-15 15:00:00,41.29,41.3,41.19,41.23,29200.0,28.1654,28.1723,28.0972,28.1245,29200.0
2007-02-15 15:30:00,41.24,41.3,41.2,41.24,61700.0,28.1313,28.1723,28.104,28.1313,61700.0
2007-02-16 09:30:00,41.04,41.17,40.93,41.05,95200.0,27.9949,28.0836,27.9199,28.0017,95200.0
2007-02-16 10:00:00,41.04,41.1,40.89,40.98,36600.0,27.9949,28.0358,27.8926,27.954,36600.0
2007-02-16 10:30:00,40.97,41.09,40.95,41.07,37800.0,27.9472,28.029,27.9335,28.0154,37800.0
2007-02-16 11:00:00,41.06,41.15,41.06,41.13,14600.0,28.0085,28.0699,28.0085,28.0563,14600.0
2007-02-16 11:30:00,41.13,41.29,41.08,41.25,30200.0,28.0563,28.1654,28.0222,28.1382,30200.0
2007-02-16 12:00:00,41.26,41.33,41.26,41.29,10900.0,28.145,28.1927,28.145,28.1654,10900.0
2007-02-16 12:30:00,41.3,41.31,41.25,41.29,8500.0,28.1723,28.1791,28.1382,28.1654,8500.0
2007-02-16 13:00:00,41.31,41.39,41.3,41.37,12600.0,28.1791,28.2337,28.1723,28.22,12600.0
2007-02-16 13:30:00,41.36,41.37,41.32,41.35,10500.0,28.2132,28.22,28.1859,28.2064,10500.0
2007-02-16 14:00:00,41.35,41.4,41.34,41.38,13700.0,28.2064,28.2405,28.1995,28.2268,13700.0
2007-02-16 14:30:00,41.37,41.39,41.32,41.36,17400.0,28.22,28.2337,28.1859,28.2132,17400.0
2007-02-16 15:00:00,41.36,41.41,41.33,41.4,19300.0,28.2132,28.2473,28.1927,28.2405,19300.0
2007-02-16 15:30:00,41.39,41.43,41.3,41.41,37600.0,28.2337,28.2609,28.1723,28.2473,37600.0
2007-02-20 09:30:00,41.18,41.42,40.71,40.98,74600.0,28.0904,28.2541,27.7698,27.954,74600.0
2007-02-20 10:00:00,40.99,41.01,40.74,40.87,69200.0,27.9608,27.9744,27.7903,27.8789,69200.0
2007-02-20 10:30:00,40.87,41.05,40.82,40.97,40500.0,27.8789,28.0017,27.8448,27.9472,40500.0
2007-02-20 11:00:00,40.98,41.04,40.86,41.03,55500.0,27.954,27.9949,27.8721,27.9881,55500.0
2007-02-20 11:30:00,41.03,41.13,41.0,41.0,47700.0,27.9881,28.0563,27.9676,27.9676,47700.0
2007-02-20 12:00:00,41.0,41.13,40.99,41.02,33200.0,27.9676,28.0563,27.9608,27.9813,33200.0
2007-02-20 12:30:00,41.02,41.08,40.99,41.06,22700.0,27.9813,28.0222,27.9608,28.0085,22700.0
2007-02-20 13:00:00,41.05,41.11,41.02,41.07,18300.0,28.0017,28.0427,27.9813,28.0154,18300.0
2007-02-20 13:30:00,41.07,41.17,41.07,41.12,23500.0,28.0154,28.0836,28.0154,28.0495,23500.0
2007-02-20 14:00:00,41.12,41.2,41.05,41.12,41000.0,28.0495,28.104,28.0017,28.0495,41000.0
2007-02-20 14:30:00,41.12,41.22,41.06,41.21,78600.0,28.0495,28.1177,28.0085,28.1109,78600.0
2007-02-20 15:00:00,41.2,41.35,41.19,41.24,67100.0,28.104,28.2064,28.0972,28.1313,67100.0
2007-02-20 15:30:00,41.23,41.24,41.11,41.18,84300.0,28.1245,28.1313,28.0427,28.0904,84300.0
2007-02-21 09:30:00,41.09,41.5,40.91,41.35,67800.0,28.029,28.3087,27.9062,28.2064,67800.0
2007-02-21 10:00:00,41.32,41.48,41.26,41.41,53300.0,28.1859,28.295,28.145,28.2473,53300.0
2007-02-21 10:30:00,41.41,41.41,41.26,41.3,38100.0,28.2473,28.2473,28.145,28.1723,38100.0
2007-02-21 11:00:00,41.28,41.29,41.17,41.17,28300.0,28.1586,28.1654,28.0836,28.0836,28300.0
2007-02-21 11:30:00,41.16,41.27,41.16,41.24,26400.0,28.0768,28.1518,28.0768,28.1313,26400.0
2007-02-21 12:00:00,41.25,41.34,41.22,41.33,18900.0,28.1382,28.1995,28.1177,28.1927,18900.0
2007-02-21 12:30:00,41.32,41.33,41.28,41.3,15900.0,28.1859,28.1927,28.1586,28.1723,15900.0
2007-02-21 13:00:00,41.28,41.28,41.18,41.21,19200.0,28.1586,28.1586,28.0904,28.1109,19200.0
2007-02-21 13:30:00,41.21,41.21,41.03,41.06,33600.0,28.1109,28.1109,27.9881,28.0085,33600.0
2007-02-21 14:00:00,41.06,41.28,40.97,41.16,37500.0,28.0085,28.1586,27.9472,28.0768,37500.0
2007-02-21 14:30:00,41.15,41.28,41.13,41.25,31400.0,28.0699,28.1586,28.0563,28.1382,31400.0
2007-02-21 15:00:00,41.26,41.31,41.2,41.3,32200.0,28.145,28.1791,28.104,28.1723,32200.0
2007-02-21 15:30:00,41.29,41.4,41.29,41.32,43100.0,28.1654,28.2405,28.1654,28.1859,43100.0
2007-02-22 09:30:00,41.35,41.48,41.26,41.39,29700.0,28.2741,28.363,28.2126,28.3015,29700.0
2007-02-22 10:00:00,41.42,41.6,41.42,41.6,33000.0,28.322,28.4451,28.322,28.4451,33000.0
2007-02-22 10:30:00,41.59,41.87,41.55,41.85,62900.0,28.4382,28.6297,28.4109,28.616,62900.0
2007-02-22 11:00:00,41.86,41.86,41.51,41.51,30900.0,28.6229,28.6229,28.3835,28.3835,30900.0
2007-02-22 11:30:00,41.51,41.54,41.38,41.53,92700.0,28.3835,28.4041,28.2947,28.3972,92700.0
2007-02-22 12:00:00,41.54,41.54,41.4,41.53,66600.0,28.4041,28.4041,28.3083,28.3972,66600.0
2007-02-22 12:30:00,41.51,41.59,41.49,41.53,20200.0,28.3835,28.4382,28.3699,28.3972,20200.0
2007-02-22 13:00:00,41.52,41.65,41.49,41.6,34900.0,28.3904,28.4793,28.3699,28.4451,34900.0
2007-02-22 13:30:00,41.61,41.64,41.57,41.59,27700.0,28.4519,28.4724,28.4246,28.4382,27700.0
2007-02-22 14:00:00,41.58,41.65,41.53,41.54,26100.0,28.4314,28.4793,28.3972,28.4041,26100.0
2007-02-22 14:30:00,41.54,41.55,41.47,41.49,53900.0,28.4041,28.4109,28.3562,28.3699,53900.0
2007-02-22 15:00:00,41.48,41.58,41.47,41.58,43600.0,28.363,28.4314,28.3562,28.4314,43600.0
2007-02-22 15:30:00,41.57,41.7,41.54,41.62,195000.0,28.4246,28.5135,28.4041,28.4588,195000.0
2007-02-23 09:30:00,41.63,41.73,41.36,41.37,33100.0,28.4656,28.534,28.281,28.2878,33100.0
2007-02-23 10:00:00,41.37,41.44,41.1,41.12,46400.0,28.2878,28.3357,28.1032,28.1169,46400.0
2007-02-23 10:30:00,41.12,41.31,41.09,41.28,49700.0,28.1169,28.2468,28.0964,28.2263,49700.0
2007-02-23 11:00:00,41.3,41.49,41.27,41.47,50300.0,28.24,28.3699,28.2194,28.3562,50300.0
2007-02-23 11:30:00,41.44,41.6,41.41,41.52,47500.0,28.3357,28.4451,28.3152,28.3904,47500.0
2007-02-23 12:00:00,41.53,41.54,41.35,41.47,40800.0,28.3972,28.4041,28.2741,28.3562,40800.0
2007-02-23 12:30:00,41.48,41.55,41.32,41.55,30400.0,28.363,28.4109,28.2536,28.4109,30400.0
2007-02-23 13:00:00,41.49,41.58,41.42,41.46,35500.0,28.3699,28.4314,28.322,28.3494,35500.0
2007-02-23 13:30:00,41.46,41.5,41.34,41.43,36600.0,28.3494,28.3767,28.2673,28.3288,36600.0
2007-02-23 14:00:00,41.43,41.57,41.42,41.55,47500.0,28.3288,28.4246,28.322,28.4109,47500.0
2007-02-23 14:30:00,41.55,41.57,41.45,41.55,25300.0,28.4109,28.4246,28.3425,28.4109,25300.0
2007-02-23 15:00:00,41.54,41.64,41.52,41.64,28800.0,28.4041,28.4724,28.3904,28.4724,28800.0
2007-02-23 15:30:00,41.63,41.64,41.51,41.55,39600.0,28.4656,28.4724,28.3835,28.4109,39600.0
2007-02-26 09:30:00,41.61,41.74,41.33,41.33,34300.0,28.4519,28.5408,28.2605,28.2605,34300.0
2007-02-26 10:00:00,41.34,41.62,41.3,41.45,124200.0,28.2673,28.4588,28.24,28.3425,124200.0
2007-02-26 10:30:00,41.43,41.65,41.4,41.65,59900.0,28.3288,28.4793,28.3083,28.4793,59900.0
2007-02-26 11:00:00,41.63,41.72,41.61,41.68,55600.0,28.4656,28.5271,28.4519,28.4998,55600.0
2007-02-26 11:30:00,41.68,41.71,41.63,41.67,71600.0,28.4998,28.5203,28.4656,28.4929,71600.0
2007-02-26 12:00:00,41.67,41.7,41.47,41.47,71400.0,28.4929,28.5135,28.3562,28.3562,71400.0
2007-02-26 12:30:00,41.46,41.49,41.22,41.23,59000.0,28.3494,28.3699,28.1852,28.1921,59000.0
2007-02-26 13:00:00,41.22,41.25,41.12,41.12,26800.0,28.1852,28.2058,28.1169,28.1169,26800.0
2007-02-26 13:30:00,41.13,41.17,41.08,41.08,39400.0,28.1237,28.1511,28.0895,28.0895,39400.0
2007-02-26 14:00:00,41.08,41.18,41.08,41.18,41800.0,28.0895,28.1579,28.0895,28.1579,41800.0
2007-02-26 14:30:00,41.18,41.24,41.11,41.15,39900.0,28.1579,28.1989,28.11,28.1374,39900.0
2007-02-26 15:00:00,41.16,41.21,41.02,41.1,63400.0,28.1442,28.1784,28.0485,28.1032,63400.0
2007-02-26 15:30:00,41.11,41.26,41.11,41.23,74000.0,28.11,28.2126,28.11,28.1921,74000.0
2007-02-27 09:30:00,42.06,42.06,40.5,40.62,69000.0,28.7596,28.7596,27.6929,27.775,69000.0
2007-02-27 10:00:00,40.63,40.79,40.5,40.52,47300.0,27.7818,27.8912,27.6929,27.7066,47300.0
2007-02-27 10:30:00,40.53,40.8,40.52,40.68,53400.0,27.7134,27.8981,27.7066,27.816,53400.0
2007-02-27 11:00:00,40.7,40.77,40.54,40.67,84700.0,27.8297,27.8775,27.7203,27.8092,84700.0
2007-02-27 11:30:00,40.67,40.81,40.48,40.48,67000.0,27.8092,27.9049,27.6793,27.6793,67000.0
2007-02-27 12:00:00,40.46,40.49,40.28,40.33,46000.0,27.6656,27.6861,27.5425,27.5767,46000.0
2007-02-27 12:30:00,40.34,40.44,40.27,40.32,118300.0,27.5835,27.6519,27.5357,27.5698,118300.0
2007-02-27 13:00:00,40.29,40.43,40.21,40.24,62200.0,27.5493,27.6451,27.4946,27.5151,62200.0
2007-02-27 13:30:00,40.24,40.3,40.03,40.09,71500.0,27.5151,27.5562,27.3716,27.4126,71500.0
2007-02-27 14:00:00,40.06,40.07,39.72,39.72,58200.0,27.3921,27.3989,27.1596,27.1596,58200.0
2007-02-27 14:30:00,39.72,40.0,39.4,39.42,113500.0,27.1596,27.351,26.9408,26.9545,113500.0
2007-02-27 15:00:00,39.46,39.97,39.3,39.87,211300.0,26.9818,27.3305,26.8724,27.2622,211300.0
2007-02-27 15:30:00,39.87,39.87,39.59,39.64,106400.0,27.2622,27.2622,27.0707,27.1049,106400.0
2007-02-28 09:30:00,39.35,39.52,38.63,38.73,168900.0,26.9066,27.0228,26.4143,26.4826,168900.0
2007-02-28 10:00:00,38.71,39.18,38.44,39.16,104800.0,26.469,26.7903,26.2844,26.7767,104800.0
2007-02-28 10:30:00,39.17,39.47,39.06,39.32,100100.0,26.7835,26.9886,26.7083,26.8861,100100.0
2007-02-28 11:00:00,39.33,39.49,39.2,39.47,97700.0,26.8929,27.0023,26.804,26.9886,97700.0
2007-02-28 11:30:00,39.44,39.47,39.15,39.18,84600.0,26.9681,26.9886,26.7698,26.7903,84600.0
2007-02-28 12:00:00,39.19,39.21,38.97,38.99,101100.0,26.7972,26.8109,26.6468,26.6604,101100.0
2007-02-28 12:30:00,38.99,39.3,38.99,39.3,57800.0,26.6604,26.8724,26.6604,26.8724,57800.0
2007-02-28 13:00:00,39.29,39.46,39.25,39.41,40700.0,26.8656,26.9818,26.8382,26.9476,40700.0
2007-02-28 13:30:00,39.39,39.47,39.24,39.29,56200.0,26.9339,26.9886,26.8314,26.8656,56200.0
2007-02-28 14:00:00,39.29,39.39,39.11,39.22,48000.0,26.8656,26.9339,26.7425,26.8177,48000.0
2007-02-28 14:30:00,39.25,39.28,39.12,39.17,80000.0,26.8382,26.8587,26.7493,26.7835,80000.0
2007-02-28 15:00:00,39.16,39.2,39.12,39.13,183800.0,26.7767,26.804,26.7493,26.7562,183800.0
2007-02-28 15:30:00,39.13,39.16,38.99,39.07,87000.0,26.7562,26.7767,26.6604,26.7151,87000.0
2007-03-01 09:30:00,38.8,38.81,38.12,38.19,178200.0,26.5305,26.5373,26.0655,26.1134,178200.0
2007-03-01 10:00:00,38.35,38.54,37.7,37.97,282200.0,26.2228,26.3527,25.7784,25.963,282200.0
2007-03-01 10:30:00,37.96,38.43,37.71,38.22,177500.0,25.9561,26.2775,25.7852,26.1339,177500.0
2007-03-01 11:00:00,38.22,38.41,38.0,38.18,185000.0,26.1339,26.2638,25.9835,26.1066,185000.0
2007-03-01 11:30:00,38.18,38.3,38.01,38.18,155800.0,26.1066,26.1886,25.9903,26.1066,155800.0
2007-03-01 12:00:00,38.18,38.22,37.99,38.07,117700.0,26.1066,26.1339,25.9767,26.0314,117700.0
2007-03-01 12:30:00,38.05,38.17,38.03,38.11,80700.0,26.0177,26.0997,26.004,26.0587,80700.0
2007-03-01 13:00:00,38.1,38.29,38.08,38.29,73200.0,26.0519,26.1818,26.0382,26.1818,73200.0
2007-03-01 13:30:00,38.29,38.47,38.18,38.47,74300.0,26.1818,26.3049,26.1066,26.3049,74300.0
2007-03-01 14:00:00,38.46,38.63,38.44,38.56,94800.0,26.298,26.4143,26.2844,26.3664,94800.0
2007-03-01 14:30:00,38.56,38.85,38.53,38.82,82600.0,26.3664,26.5647,26.3459,26.5442,82600.0
2007-03-01 15:00:00,38.83,38.83,38.57,38.66,103200.0,26.551,26.551,26.3732,26.4348,103200.0
2007-03-01 15:30:00,38.65,38.65,38.49,38.62,99800.0,26.4279,26.4279,26.3185,26.4074,99800.0
2007-03-02 09:30:00,38.57,38.57,38.1,38.1,98100.0,26.3732,26.3732,26.0519,26.0519,98100.0
2007-03-02 10:00:00,38.1,38.27,38.01,38.19,90900.0,26.0519,26.1681,25.9903,26.1134,90900.0
2007-03-02 10:30:00,38.23,38.45,38.15,38.43,67700.0,26.1408,26.2912,26.0861,26.2775,67700.0
2007-03-02 11:00:00,38.43,38.45,38.18,38.19,67900.0,26.2775,26.2912,26.1066,26.1134,67900.0
2007-03-02 11:30:00,38.19,38.19,38.0,38.08,63100.0,26.1134,26.1134,25.9835,26.0382,63100.0
2007-03-02 12:00:00,38.09,38.11,37.98,38.01,81200.0,26.045,26.0587,25.9698,25.9903,81200.0
2007-03-02 12:30:00,38.01,38.16,37.92,38.13,74100.0,25.9903,26.0929,25.9288,26.0724,74100.0
2007-03-02 13:00:00,38.13,38.14,37.87,37.87,56800.0,26.0724,26.0792,25.8946,25.8946,56800.0
2007-03-02 13:30:00,37.87,37.95,37.74,37.88,52200.0,25.8946,25.9493,25.8057,25.9014,52200.0
2007-03-02 14:00:00,37.88,37.98,37.79,37.96,49400.0,25.9014,25.9698,25.8399,25.9561,49400.0
2007-03-02 14:30:00,37.97,38.12,37.94,38.03,61500.0,25.963,26.0655,25.9425,26.004,61500.0
2007-03-02 15:00:00,38.04,38.13,38.03,38.11,42400.0,26.0108,26.0724,26.004,26.0587,42400.0
2007-03-02 15:30:00,38.11,38.11,37.77,37.8,61500.0,26.0587,26.0587,25.8262,25.8467,61500.0
2007-03-05 09:30:00,37.8,37.8,37.46,37.63,86100.0,25.8467,25.8467,25.6143,25.7305,86100.0
2007-03-05 10:00:00,37.63,37.77,37.52,37.76,125900.0,25.7305,25.8262,25.6553,25.8194,125900.0
2007-03-05 10:30:00,37.76,37.83,37.68,37.82,129900.0,25.8194,25.8672,25.7647,25.8604,129900.0
2007-03-05 11:00:00,37.8,37.86,37.75,37.79,99000.0,25.8467,25.8878,25.8125,25.8399,99000.0
2007-03-05 11:30:00,37.79,37.79,37.63,37.69,86800.0,25.8399,25.8399,25.7305,25.7715,86800.0
2007-03-05 12:00:00,37.7,37.71,37.6,37.64,55000.0,25.7784,25.7852,25.71,25.7373,55000.0
2007-03-05 12:30:00,37.63,37.75,37.62,37.69,86400.0,25.7305,25.8125,25.7237,25.7715,86400.0
2007-03-05 13:00:00,37.69,37.72,37.64,37.69,23400.0,25.7715,25.792,25.7373,25.7715,23400.0
2007-03-05 13:30:00,37.69,37.86,37.67,37.79,45700.0,25.7715,25.8878,25.7578,25.8399,45700.0
2007-03-05 14:00:00,37.79,37.86,37.75,37.77,86300.0,25.8399,25.8878,25.8125,25.8262,86300.0
2007-03-05 14:30:00,37.77,38.03,37.76,37.99,194900.0,25.8262,26.004,25.8194,25.9767,194900.0
2007-03-05 15:00:00,37.99,38.02,37.8,37.89,139300.0,25.9767,25.9972,25.8467,25.9083,139300.0
2007-03-05 15:30:00,37.9,37.9,37.43,37.45,178300.0,25.9151,25.9151,25.5937,25.6074,178300.0
2007-03-06 09:30:00,37.75,37.97,37.59,37.86,210300.0,25.8125,25.963,25.7031,25.8878,210300.0
2007-03-06 10:00:00,37.86,37.9,37.51,37.68,99200.0,25.8878,25.9151,25.6484,25.7647,99200.0
2007-03-06 10:30:00,37.67,37.76,37.62,37.65,73200.0,25.7578,25.8194,25.7237,25.7442,73200.0
2007-03-06 11:00:00,37.64,37.86,37.64,37.84,57600.0,25.7373,25.8878,25.7373,25.8741,57600.0
2007-03-06 11:30:00,37.84,37.86,37.71,37.71,63700.0,25.8741,25.8878,25.7852,25.7852,63700.0
2007-03-06 12:00:00,37.73,37.81,37.71,37.8,78600.0,25.7989,25.8536,25.7852,25.8467,78600.0
2007-03-06 12:30:00,37.8,37.95,37.79,37.93,51200.0,25.8467,25.9493,25.8399,25.9356,51200.0
2007-03-06 13:00:00,37.91,37.97,37.88,37.97,40600.0,25.9219,25.963,25.9014,25.963,40600.0
2007-03-06 13:30:00,37.97,38.13,37.92,38.07,46800.0,25.963,26.0724,25.9288,26.0314,46800.0
2007-03-06 14:00:00,38.06,38.16,38.01,38.12,32500.0,26.0245,26.0929,25.9903,26.0655,32500.0
2007-03-06 14:30:00,38.13,38.25,38.08,38.25,49900.0,26.0724,26.1544,26.0382,26.1544,49900.0
2007-03-06 15:00:00,38.24,38.41,38.23,38.41,99700.0,26.1476,26.2638,26.1408,26.2638,99700.0
2007-03-06 15:30:00,38.4,38.44,38.3,38.38,267700.0,26.257,26.2844,26.1886,26.2433,267700.0
2007-03-07 09:30:00,38.44,38.44,38.06,38.06,97300.0,26.2844,26.2844,26.0245,26.0245,97300.0
2007-03-07 10:00:00,38.08,38.13,37.96,38.05,117000.0,26.0382,26.0724,25.9561,26.0177,117000.0
2007-03-07 10:30:00,38.06,38.13,38.02,38.1,52500.0,26.0245,26.0724,25.9972,26.0519,52500.0
2007-03-07 11:00:00,38.09,38.12,38.05,38.05,47900.0,26.045,26.0655,26.0177,26.0177,47900.0
2007-03-07 11:30:00,38.05,38.25,37.99,38.23,61700.0,26.0177,26.1544,25.9767,26.1408,61700.0
2007-03-07 12:00:00,38.23,38.32,38.23,38.31,67400.0,26.1408,26.2023,26.1408,26.1955,67400.0
2007-03-07 12:30:00,38.31,38.43,38.3,38.43,42600.0,26.1955,26.2775,26.1886,26.2775,42600.0
2007-03-07 13:00:00,38.42,38.51,38.41,38.46,45600.0,26.2707,26.3322,26.2638,26.298,45600.0
2007-03-07 13:30:00,38.47,38.62,38.46,38.6,39000.0,26.3049,26.4074,26.298,26.3938,39000.0
2007-03-07 14:00:00,38.6,38.61,38.5,38.52,66400.0,26.3938,26.4006,26.3254,26.3391,66400.0
2007-03-07 14:30:00,38.52,38.55,38.47,38.47,51400.0,26.3391,26.3596,26.3049,26.3049,51400.0
2007-03-07 15:00:00,38.47,38.55,38.45,38.46,73200.0,26.3049,26.3596,26.2912,26.298,73200.0
2007-03-07 15:30:00,38.46,38.53,38.32,38.35,155600.0,26.298,26.3459,26.2023,26.2228,155600.0
2007-03-08 09:30:00,38.85,38.94,38.6,38.77,103800.0,26.5647,26.6262,26.3938,26.51,103800.0
2007-03-08 10:00:00,38.72,38.85,38.66,38.8,37200.0,26.4758,26.5647,26.4348,26.5305,37200.0
2007-03-08 10:30:00,38.8,38.8,38.73,38.79,26900.0,26.5305,26.5305,26.4826,26.5237,26900.0
2007-03-08 11:00:00,38.79,38.8,38.66,38.75,42000.0,26.5237,26.5305,26.4348,26.4963,42000.0
2007-03-08 11:30:00,38.73,38.8,38.68,38.72,47000.0,26.4826,26.5305,26.4485,26.4758,47000.0
2007-03-08 12:00:00,38.72,38.77,38.65,38.73,19100.0,26.4758,26.51,26.4279,26.4826,19100.0
2007-03-08 12:30:00,38.73,38.81,38.65,38.81,16300.0,26.4826,26.5373,26.4279,26.5373,16300.0
2007-03-08 13:00:00,38.79,38.85,38.7,38.85,15000.0,26.5237,26.5647,26.4621,26.5647,15000.0
2007-03-08 13:30:00,38.86,38.88,38.77,38.84,11400.0,26.5715,26.5852,26.51,26.5579,11400.0
2007-03-08 14:00:00,38.83,38.83,38.66,38.7,29400.0,26.551,26.551,26.4348,26.4621,29400.0
2007-03-08 14:30:00,38.68,38.68,38.49,38.65,51100.0,26.4485,26.4485,26.3185,26.4279,51100.0
2007-03-08 15:00:00,38.65,38.7,38.61,38.65,25400.0,26.4279,26.4621,26.4006,26.4279,25400.0
2007-03-08 15:30:00,38.66,38.72,38.5,38.59,51500.0,26.4348,26.4758,26.3254,26.3869,51500.0
2007-03-09 09:30:00,38.65,38.87,38.3,38.3,141800.0,26.4279,26.5784,26.1886,26.1886,141800.0
2007-03-09 10:00:00,38.3,38.38,38.08,38.18,87100.0,26.1886,26.2433,26.0382,26.1066,87100.0
2007-03-09 10:30:00,38.19,38.35,38.13,38.35,75000.0,26.1134,26.2228,26.0724,26.2228,75000.0
2007-03-09 11:00:00,38.35,38.35,38.14,38.22,37600.0,26.2228,26.2228,26.0792,26.1339,37600.0
2007-03-09 11:30:00,38.24,38.28,38.17,38.2,42500.0,26.1476,26.1749,26.0997,26.1202,42500.0
2007-03-09 12:00:00,38.2,38.23,38.14,38.23,56900.0,26.1202,26.1408,26.0792,26.1408,56900.0
2007-03-09 12:30:00,38.24,38.24,38.02,38.04,41200.0,26.1476,26.1476,25.9972,26.0108,41200.0
2007-03-09 13:00:00,38.05,38.15,38.04,38.12,54600.0,26.0177,26.0861,26.0108,26.0655,54600.0
2007-03-09 13:30:00,38.12,38.17,38.01,38.01,62100.0,26.0655,26.0997,25.9903,25.9903,62100.0
2007-03-09 14:00:00,38.01,38.04,37.92,38.04,45900.0,25.9903,26.0108,25.9288,26.0108,45900.0
2007-03-09 14:30:00,38.05,38.18,37.98,38.13,72700.0,26.0177,26.1066,25.9698,26.0724,72700.0
2007-03-09 15:00:00,38.13,38.19,38.09,38.15,45100.0,26.0724,26.1134,26.045,26.0861,45100.0
2007-03-09 15:30:00,38.15,38.19,38.05,38.12,74300.0,26.0861,26.1134,26.0177,26.0655,74300.0
2007-03-12 09:30:00,37.95,38.07,37.61,37.68,122500.0,25.9493,26.0314,25.7168,25.7647,122500.0
2007-03-12 10:00:00,37.67,37.68,37.43,37.5,76200.0,25.7578,25.7647,25.5937,25.6416,76200.0
2007-03-12 10:30:00,37.39,37.5,37.28,37.33,92200.0,25.5664,25.6416,25.4912,25.5254,92200.0
2007-03-12 11:00:00,37.34,37.34,37.22,37.22,77500.0,25.5322,25.5322,25.4501,25.4501,77500.0
2007-03-12 11:30:00,37.22,37.25,37.17,37.19,67300.0,25.4501,25.4707,25.416,25.4296,67300.0
2007-03-12 12:00:00,37.19,37.28,37.18,37.21,71800.0,25.4296,25.4912,25.4228,25.4433,71800.0
2007-03-12 12:30:00,37.21,37.38,37.2,37.37,79900.0,25.4433,25.5595,25.4365,25.5527,79900.0
2007-03-12 13:00:00,37.38,37.42,37.29,37.38,78400.0,25.5595,25.5869,25.498,25.5595,78400.0
2007-03-12 13:30:00,37.37,37.39,37.34,37.37,56000.0,25.5527,25.5664,25.5322,25.5527,56000.0
2007-03-12 14:00:00,37.37,37.43,37.3,37.43,111000.0,25.5527,25.5937,25.5048,25.5937,111000.0
2007-03-12 14:30:00,37.44,37.6,37.44,37.57,127800.0,25.6006,25.71,25.6006,25.6895,127800.0
2007-03-12 15:00:00,37.57,37.64,37.55,37.64,128800.0,25.6895,25.7373,25.6758,25.7373,128800.0
2007-03-12 15:30:00,37.63,37.66,37.46,37.5,182400.0,25.7305,25.751,25.6143,25.6416,182400.0
2007-03-13 09:30:00,37.35,37.35,36.96,36.97,123100.0,25.539,25.539,25.2724,25.2792,123100.0
2007-03-13 10:00:00,36.97,36.98,36.79,36.9,201100.0,25.2792,25.286,25.1561,25.2313,201100.0
2007-03-13 10:30:00,36.89,37.0,36.84,36.95,99500.0,25.2245,25.2997,25.1903,25.2655,99500.0
2007-03-13 11:00:00,36.95,36.97,36.92,36.93,90200.0,25.2655,25.2792,25.245,25.2518,90200.0
2007-03-13 11:30:00,36.94,36.96,36.81,36.83,67100.0,25.2587,25.2724,25.1698,25.1835,67100.0
2007-03-13 12:00:00,36.82,36.82,36.41,36.46,125400.0,25.1766,25.1766,24.8963,24.9305,125400.0
2007-03-13 12:30:00,36.44,36.6,36.35,36.5,113500.0,24.9168,25.0262,24.8553,24.9578,113500.0
2007-03-13 13:00:00,36.5,36.56,36.35,36.38,134000.0,24.9578,24.9989,24.8553,24.8758,134000.0
2007-03-13 13:30:00,36.39,36.41,36.23,36.29,153100.0,24.8826,24.8963,24.7732,24.8142,153100.0
2007-03-13 14:00:00,36.28,36.31,36.07,36.23,125500.0,24.8074,24.8279,24.6638,24.7732,125500.0
2007-03-13 14:30:00,36.23,36.34,36.2,36.21,113600.0,24.7732,24.8484,24.7527,24.7595,113600.0
2007-03-13 15:00:00,36.2,36.46,36.11,36.43,228300.0,24.7527,24.9305,24.6912,24.91,228300.0
2007-03-13 15:30:00,36.43,36.43,36.04,36.1,258600.0,24.91,24.91,24.6433,24.6843,258600.0
2007-03-14 09:30:00,36.11,36.39,35.91,36.0,113300.0,24.6912,24.8826,24.5544,24.6159,113300.0
2007-03-14 10:00:00,36.01,36.22,35.93,36.1,195700.0,24.6228,24.7664,24.5681,24.6843,195700.0
2007-03-14 10:30:00,36.1,36.25,36.08,36.21,67300.0,24.6843,24.7869,24.6706,24.7595,67300.0
2007-03-14 11:00:00,36.21,36.39,36.2,36.3,131400.0,24.7595,24.8826,24.7527,24.8211,131400.0
2007-03-14 11:30:00,36.3,36.45,36.2,36.39,134500.0,24.8211,24.9236,24.7527,24.8826,134500.0
2007-03-14 12:00:00,36.38,36.38,35.92,36.05,124100.0,24.8758,24.8758,24.5612,24.6501,124100.0
2007-03-14 12:30:00,36.05,36.14,35.98,36.07,62800.0,24.6501,24.7117,24.6023,24.6638,62800.0
2007-03-14 13:00:00,36.07,36.36,36.05,36.34,105200.0,24.6638,24.8621,24.6501,24.8484,105200.0
2007-03-14 13:30:00,36.34,36.39,36.2,36.24,108500.0,24.8484,24.8826,24.7527,24.78,108500.0
2007-03-14 14:00:00,36.24,36.39,36.14,36.37,167600.0,24.78,24.8826,24.7117,24.8689,167600.0
2007-03-14 14:30:00,36.39,36.52,36.37,36.44,175400.0,24.8826,24.9715,24.8689,24.9168,175400.0
2007-03-14 15:00:00,36.44,36.68,36.4,36.6,159100.0,24.9168,25.0809,24.8894,25.0262,159100.0
2007-03-14 15:30:00,36.62,36.62,36.41,36.53,126800.0,25.0399,25.0399,24.8963,24.9783,126800.0
2007-03-15 09:30:00,36.55,36.98,36.55,36.94,87100.0,24.992,25.286,24.992,25.2587,87100.0
2007-03-15 10:00:00,36.95,37.31,36.9,37.3,119800.0,25.2655,25.5117,25.2313,25.5048,119800.0
2007-03-15 10:30:00,37.29,37.33,36.99,37.09,103800.0,25.498,25.5254,25.2929,25.3613,103800.0
2007-03-15 11:00:00,37.1,37.1,36.72,36.87,87600.0,25.3681,25.3681,25.1083,25.2108,87600.0
2007-03-15 11:30:00,36.86,36.88,36.6,36.62,71800.0,25.204,25.2177,25.0262,25.0399,71800.0
2007-03-15 12:00:00,36.62,36.91,36.6,36.91,63800.0,25.0399,25.2382,25.0262,25.2382,63800.0
2007-03-15 12:30:00,36.92,37.05,36.92,37.04,68500.0,25.245,25.3339,25.245,25.3271,68500.0
2007-03-15 13:00:00,37.03,37.1,36.98,37.02,38600.0,25.3202,25.3681,25.286,25.3134,38600.0
2007-03-15 13:30:00,37.0,37.09,36.94,37.04,76100.0,25.2997,25.3613,25.2587,25.3271,76100.0
2007-03-15 14:00:00,37.04,37.05,36.94,36.94,238200.0,25.3271,25.3339,25.2587,25.2587,238200.0
2007-03-15 14:30:00,36.94,36.95,36.78,36.81,71900.0,25.2587,25.2655,25.1493,25.1698,71900.0
2007-03-15 15:00:00,36.82,36.87,36.76,36.76,53000.0,25.1766,25.2108,25.1356,25.1356,53000.0
2007-03-15 15:30:00,36.76,36.83,36.7,36.75,135600.0,25.1356,25.1835,25.0946,25.1288,135600.0
2007-03-16 09:30:00,37.36,37.77,37.04,37.36,660400.0,25.5459,25.8262,25.3271,25.5459,660400.0
2007-03-16 10:00:00,37.35,37.51,37.3,37.38,46100.0,25.539,25.6484,25.5048,25.5595,46100.0
2007-03-16 10:30:00,37.39,37.42,37.34,37.38,55700.0,25.5664,25.5869,25.5322,25.5595,55700.0
2007-03-16 11:00:00,37.39,37.4,37.32,37.36,35600.0,25.5664,25.5732,25.5185,25.5459,35600.0
2007-03-16 11:30:00,37.36,37.36,37.15,37.29,38200.0,25.5459,25.5459,25.4023,25.498,38200.0
2007-03-16 12:00:00,37.27,37.37,37.25,37.31,82600.0,25.4843,25.5527,25.4707,25.5117,82600.0
2007-03-16 12:30:00,37.32,37.33,37.25,37.3,35200.0,25.5185,25.5254,25.4707,25.5048,35200.0
2007-03-16 13:00:00,37.29,37.32,37.26,37.29,56600.0,25.498,25.5185,25.4775,25.498,56600.0
2007-03-16 13:30:00,37.29,37.3,37.17,37.18,38500.0,25.498,25.5048,25.416,25.4228,38500.0
2007-03-16 14:00:00,37.18,37.2,37.0,37.13,46600.0,25.4228,25.4365,25.2997,25.3886,46600.0
2007-03-16 14:30:00,37.15,37.15,37.02,37.09,30100.0,25.4023,25.4023,25.3134,25.3613,30100.0
2007-03-16 15:00:00,37.09,37.15,37.01,37.15,42400.0,25.3613,25.4023,25.3066,25.4023,42400.0
2007-03-16 15:30:00,37.16,37.29,37.13,37.22,130500.0,25.4091,25.498,25.3886,25.4501,130500.0
2007-03-19 09:30:00,37.47,37.75,37.47,37.69,67000.0,25.6211,25.8125,25.6211,25.7715,67000.0
2007-03-19 10:00:00,37.69,37.79,37.58,37.61,75200.0,25.7715,25.8399,25.6963,25.7168,75200.0
2007-03-19 10:30:00,37.61,37.86,37.54,37.8,36300.0,25.7168,25.8878,25.669,25.8467,36300.0
2007-03-19 11:00:00,37.79,37.86,37.76,37.86,56300.0,25.8399,25.8878,25.8194,25.8878,56300.0
2007-03-19 11:30:00,37.89,38.01,37.86,38.0,60500.0,25.9083,25.9903,25.8878,25.9835,60500.0
2007-03-19 12:00:00,38.0,38.02,37.97,37.98,54000.0,25.9835,25.9972,25.963,25.9698,54000.0
2007-03-19 12:30:00,37.98,38.02,37.97,38.01,66600.0,25.9698,25.9972,25.963,25.9903,66600.0
2007-03-19 13:00:00,38.0,38.03,37.97,37.97,61700.0,25.9835,26.004,25.963,25.963,61700.0
2007-03-19 13:30:00,37.98,38.0,37.92,38.0,63300.0,25.9698,25.9835,25.9288,25.9835,63300.0
2007-03-19 14:00:00,38.0,38.03,37.94,37.94,66200.0,25.9835,26.004,25.9425,25.9425,66200.0
2007-03-19 14:30:00,37.93,37.97,37.91,37.95,59400.0,25.9356,25.963,25.9219,25.9493,59400.0
2007-03-19 15:00:00,37.95,37.96,37.81,37.81,49700.0,25.9493,25.9561,25.8536,25.8536,49700.0
2007-03-19 15:30:00,37.82,37.87,37.76,37.83,64200.0,25.8604,25.8946,25.8194,25.8672,64200.0
2007-03-20 09:30:00,37.84,38.14,37.8,37.88,44900.0,25.8741,26.0792,25.8467,25.9014,44900.0
2007-03-20 10:00:00,37.87,37.93,37.76,37.88,49800.0,25.8946,25.9356,25.8194,25.9014,49800.0
2007-03-20 10:30:00,37.88,37.93,37.84,37.87,27000.0,25.9014,25.9356,25.8741,25.8946,27000.0
2007-03-20 11:00:00,37.86,38.06,37.86,38.05,46800.0,25.8878,26.0245,25.8878,26.0177,46800.0
2007-03-20 11:30:00,38.06,38.07,37.98,38.01,22900.0,26.0245,26.0314,25.9698,25.9903,22900.0
2007-03-20 12:00:00,38.01,38.03,37.96,38.02,23000.0,25.9903,26.004,25.9561,25.9972,23000.0
2007-03-20 12:30:00,38.03,38.05,37.92,37.93,25400.0,26.004,26.0177,25.9288,25.9356,25400.0
2007-03-20 13:00:00,37.93,37.97,37.86,37.87,35300.0,25.9356,25.963,25.8878,25.8946,35300.0
2007-03-20 13:30:00,37.88,37.89,37.81,37.84,21900.0,25.9014,25.9083,25.8536,25.8741,21900.0
2007-03-20 14:00:00,37.84,37.91,37.81,37.87,33600.0,25.8741,25.9219,25.8536,25.8946,33600.0
2007-03-20 14:30:00,37.86,37.89,37.81,37.81,41300.0,25.8878,25.9083,25.8536,25.8536,41300.0
2007-03-20 15:00:00,37.81,37.91,37.8,37.84,55100.0,25.8536,25.9219,25.8467,25.8741,55100.0
2007-03-20 15:30:00,37.85,37.89,37.8,37.87,66000.0,25.8809,25.9083,25.8467,25.8946,66000.0
2007-03-21 09:30:00,37.82,37.82,37.68,37.77,26000.0,25.8604,25.8604,25.7647,25.8262,26000.0
2007-03-21 10:00:00,37.77,37.8,37.69,37.78,17100.0,25.8262,25.8467,25.7715,25.8331,17100.0
2007-03-21 10:30:00,37.78,37.78,37.66,37.77,9300.0,25.8331,25.8331,25.751,25.8262,9300.0
2007-03-21 11:00:00,37.76,37.84,37.76,37.84,20300.0,25.8194,25.8741,25.8194,25.8741,20300.0
2007-03-21 11:30:00,37.84,37.95,37.83,37.95,15900.0,25.8741,25.9493,25.8672,25.9493,15900.0
2007-03-21 12:00:00,37.94,37.98,37.94,37.95,9900.0,25.9425,25.9698,25.9425,25.9493,9900.0
2007-03-21 12:30:00,37.93,37.95,37.89,37.9,13600.0,25.9356,25.9493,25.9083,25.9151,13600.0
2007-03-21 13:00:00,37.9,37.9,37.82,37.83,9400.0,25.9151,25.9151,25.8604,25.8672,9400.0
2007-03-21 13:30:00,37.82,37.85,37.8,37.83,13600.0,25.8604,25.8809,25.8467,25.8672,13600.0
2007-03-21 14:00:00,37.84,38.32,37.8,38.26,54700.0,25.8741,26.2023,25.8467,26.1613,54700.0
2007-03-21 14:30:00,38.27,38.67,38.26,38.65,79700.0,26.1681,26.4416,26.1613,26.4279,79700.0
2007-03-21 15:00:00,38.65,38.71,38.48,38.59,76400.0,26.4279,26.469,26.3117,26.3869,76400.0
2007-03-21 15:30:00,38.59,38.81,38.58,38.81,177200.0,26.3869,26.5373,26.3801,26.5373,177200.0
2007-03-22 09:30:00,38.84,39.07,38.75,38.82,63500.0,26.5579,26.7151,26.4963,26.5442,63500.0
2007-03-22 10:00:00,38.81,38.92,38.75,38.75,43000.0,26.5373,26.6126,26.4963,26.4963,43000.0
2007-03-22 10:30:00,38.76,38.79,38.6,38.64,43300.0,26.5032,26.5237,26.3938,26.4211,43300.0
2007-03-22 11:00:00,38.64,38.69,38.57,38.68,20800.0,26.4211,26.4553,26.3732,26.4485,20800.0
2007-03-22 11:30:00,38.71,38.85,38.69,38.84,16900.0,26.469,26.5647,26.4553,26.5579,16900.0
2007-03-22 12:00:00,38.84,38.88,38.74,38.74,31100.0,26.5579,26.5852,26.4895,26.4895,31100.0
2007-03-22 12:30:00,38.75,38.86,38.73,38.77,39400.0,26.4963,26.5715,26.4826,26.51,39400.0
2007-03-22 13:00:00,38.75,38.8,38.69,38.75,24100.0,26.4963,26.5305,26.4553,26.4963,24100.0
2007-03-22 13:30:00,38.75,38.83,38.65,38.83,35800.0,26.4963,26.551,26.4279,26.551,35800.0
2007-03-22 14:00:00,38.83,38.88,38.79,38.8,13900.0,26.551,26.5852,26.5237,26.5305,13900.0
2007-03-22 14:30:00,38.8,38.87,38.76,38.85,20000.0,26.5305,26.5784,26.5032,26.5647,20000.0
2007-03-22 15:00:00,38.85,38.85,38.77,38.82,38700.0,26.5647,26.5647,26.51,26.5442,38700.0
2007-03-22 15:30:00,38.82,38.92,38.76,38.85,61600.0,26.5442,26.6126,26.5032,26.5647,61600.0
2007-03-23 09:30:00,38.76,39.05,38.76,38.88,38300.0,26.5032,26.7015,26.5032,26.5852,38300.0
2007-03-23 10:00:00,38.88,38.99,38.67,38.72,66700.0,26.5852,26.6604,26.4416,26.4758,66700.0
2007-03-23 10:30:00,38.74,38.75,38.63,38.73,38100.0,26.4895,26.4963,26.4143,26.4826,38100.0
2007-03-23 11:00:00,38.74,38.79,38.7,38.74,28900.0,26.4895,26.5237,26.4621,26.4895,28900.0
2007-03-23 11:30:00,38.78,38.8,38.73,38.73,39100.0,26.5168,26.5305,26.4826,26.4826,39100.0
2007-03-23 12:00:00,38.71,38.79,38.71,38.78,21400.0,26.469,26.5237,26.469,26.5168,21400.0
2007-03-23 12:30:00,38.79,38.79,38.64,38.7,15400.0,26.5237,26.5237,26.4211,26.4621,15400.0
2007-03-23 13:00:00,38.7,38.72,38.62,38.68,51700.0,26.4621,26.4758,26.4074,26.4485,51700.0
2007-03-23 13:30:00,38.69,38.73,38.63,38.71,41500.0,26.4553,26.4826,26.4143,26.469,41500.0
2007-03-23 14:00:00,38.72,38.77,38.64,38.72,38200.0,26.4758,26.51,26.4211,26.4758,38200.0
2007-03-23 14:30:00,38.72,38.88,38.72,38.85,31400.0,26.4758,26.5852,26.4758,26.5647,31400.0
2007-03-23 15:00:00,38.85,38.85,38.74,38.78,60500.0,26.5647,26.5647,26.4895,26.5168,60500.0
2007-03-23 15:30:00,38.78,38.82,38.71,38.77,87700.0,26.5168,26.5442,26.469,26.51,87700.0
2007-03-26 09:30:00,38.64,38.74,38.44,38.57,108000.0,26.4211,26.4895,26.2844,26.3732,108000.0
2007-03-26 10:00:00,38.57,38.6,38.07,38.21,61000.0,26.3732,26.3938,26.0314,26.1271,61000.0
2007-03-26 10:30:00,38.23,38.23,38.09,38.2,85800.0,26.1408,26.1408,26.045,26.1202,85800.0
2007-03-26 11:00:00,38.17,38.22,37.94,38.06,39600.0,26.0997,26.1339,25.9425,26.0245,39600.0
2007-03-26 11:30:00,38.08,38.17,38.06,38.07,21200.0,26.0382,26.0997,26.0245,26.0314,21200.0
2007-03-26 12:00:00,38.09,38.17,38.06,38.16,25000.0,26.045,26.0997,26.0245,26.0929,25000.0
2007-03-26 12:30:00,38.14,38.18,38.11,38.14,28900.0,26.0792,26.1066,26.0587,26.0792,28900.0
2007-03-26 13:00:00,38.15,38.2,38.1,38.16,16600.0,26.0861,26.1202,26.0519,26.0929,16600.0
2007-03-26 13:30:00,38.16,38.22,38.16,38.2,19600.0,26.0929,26.1339,26.0929,26.1202,19600.0
2007-03-26 14:00:00,38.22,38.29,38.22,38.26,71000.0,26.1339,26.1818,26.1339,26.1613,71000.0
2007-03-26 14:30:00,38.26,38.37,38.26,38.37,44200.0,26.1613,26.2365,26.1613,26.2365,44200.0
2007-03-26 15:00:00,38.38,38.42,38.32,38.41,39500.0,26.2433,26.2707,26.2023,26.2638,39500.0
2007-03-26 15:30:00,38.39,38.66,38.38,38.64,203700.0,26.2502,26.4348,26.2433,26.4211,203700.0
2007-03-27 09:30:00,38.4,38.66,38.16,38.63,61300.0,26.257,26.4348,26.0929,26.4143,61300.0
2007-03-27 10:00:00,38.64,38.79,38.58,38.74,96600.0,26.4211,26.5237,26.3801,26.4895,96600.0
2007-03-27 10:30:00,38.71,38.71,38.43,38.48,38100.0,26.469,26.469,26.2775,26.3117,38100.0
2007-03-27 11:00:00,38.46,38.52,38.3,38.3,42300.0,26.298,26.3391,26.1886,26.1886,42300.0
2007-03-27 11:30:00,38.3,38.48,38.29,38.47,33800.0,26.1886,26.3117,26.1818,26.3049,33800.0
2007-03-27 12:00:00,38.48,38.55,38.45,38.45,34700.0,26.3117,26.3596,26.2912,26.2912,34700.0
2007-03-27 12:30:00,38.45,38.53,38.44,38.51,55800.0,26.2912,26.3459,26.2844,26.3322,55800.0
2007-03-27 13:00:00,38.52,38.55,38.47,38.5,54700.0,26.3391,26.3596,26.3049,26.3254,54700.0
2007-03-27 13:30:00,38.5,38.54,38.46,38.46,55700.0,26.3254,26.3527,26.298,26.298,55700.0
2007-03-27 14:00:00,38.45,38.52,38.42,38.42,61900.0,26.2912,26.3391,26.2707,26.2707,61900.0
2007-03-27 14:30:00,38.42,38.47,38.36,38.45,51900.0,26.2707,26.3049,26.2296,26.2912,51900.0
2007-03-27 15:00:00,38.45,38.57,38.43,38.55,60500.0,26.2912,26.3732,26.2775,26.3596,60500.0
2007-03-27 15:30:00,38.57,38.62,38.52,38.61,138000.0,26.3732,26.4074,26.3391,26.4006,138000.0
2007-03-28 09:30:00,38.45,38.5,38.27,38.39,79300.0,26.2912,26.3254,26.1681,26.2502,79300.0
2007-03-28 10:00:00,38.39,38.44,38.08,38.1,50500.0,26.2502,26.2844,26.0382,26.0519,50500.0
2007-03-28 10:30:00,38.08,38.12,37.81,38.11,64500.0,26.0382,26.0655,25.8536,26.0587,64500.0
2007-03-28 11:00:00,38.12,38.25,38.0,38.04,53600.0,26.0655,26.1544,25.9835,26.0108,53600.0
2007-03-28 11:30:00,38.03,38.25,38.02,38.23,39700.0,26.004,26.1544,25.9972,26.1408,39700.0
2007-03-28 12:00:00,38.25,38.52,38.24,38.49,59500.0,26.1544,26.3391,26.1476,26.3185,59500.0
2007-03-28 12:30:00,38.46,38.48,38.42,38.44,23200.0,26.298,26.3117,26.2707,26.2844,23200.0
2007-03-28 13:00:00,38.43,38.43,38.35,38.39,24800.0,26.2775,26.2775,26.2228,26.2502,24800.0
2007-03-28 13:30:00,38.39,38.54,38.39,38.44,37700.0,26.2502,26.3527,26.2502,26.2844,37700.0
2007-03-28 14:00:00,38.44,38.48,38.28,38.35,41200.0,26.2844,26.3117,26.1749,26.2228,41200.0
2007-03-28 14:30:00,38.34,38.36,38.28,38.34,40200.0,26.216,26.2296,26.1749,26.216,40200.0
2007-03-28 15:00:00,38.33,38.5,38.32,38.49,61800.0,26.2091,26.3254,26.2023,26.3185,61800.0
2007-03-28 15:30:00,38.48,38.51,38.41,38.47,114400.0,26.3117,26.3322,26.2638,26.3049,114400.0
2007-03-29 09:30:00,38.62,38.92,37.75,37.75,268800.0,26.4074,26.6126,25.8125,25.8125,268800.0
2007-03-29 10:00:00,37.75,37.79,37.19,37.43,327000.0,25.8125,25.8399,25.4296,25.5937,327000.0
2007-03-29 10:30:00,37.43,37.43,36.95,36.96,253200.0,25.5937,25.5937,25.2655,25.2724,253200.0
2007-03-29 11:00:00,36.94,37.29,36.82,37.22,278000.0,25.2587,25.498,25.1766,25.4501,278000.0
2007-03-29 11:30:00,37.22,37.25,37.04,37.09,185500.0,25.4501,25.4707,25.3271,25.3613,185500.0
2007-03-29 12:00:00,37.11,37.18,37.07,37.14,196700.0,25.3749,25.4228,25.3476,25.3954,196700.0
2007-03-29 12:30:00,37.15,37.17,37.1,37.11,107300.0,25.4023,25.416,25.3681,25.3749,107300.0
2007-03-29 13:00:00,37.1,37.1,37.01,37.03,81400.0,25.3681,25.3681,25.3066,25.3202,81400.0
2007-03-29 13:30:00,37.04,37.07,36.92,36.94,121900.0,25.3271,25.3476,25.245,25.2587,121900.0
2007-03-29 14:00:00,36.94,37.04,36.84,37.02,137200.0,25.2587,25.3271,25.1903,25.3134,137200.0
2007-03-29 14:30:00,37.01,37.09,36.92,37.05,160600.0,25.3066,25.3613,25.245,25.3339,160600.0
2007-03-29 15:00:00,37.06,37.18,37.03,37.13,90500.0,25.3407,25.4228,25.3202,25.3886,90500.0
2007-03-29 15:30:00,37.14,37.2,37.06,37.08,214700.0,25.3954,25.4365,25.3407,25.3544,214700.0
2007-03-30 09:30:00,37.23,37.7,37.03,37.47,87800.0,25.457,25.7784,25.3202,25.6211,87800.0
2007-03-30 10:00:00,37.47,37.5,37.32,37.34,90900.0,25.6211,25.6416,25.5185,25.5322,90900.0
2007-03-30 10:30:00,37.34,37.37,37.28,37.33,51900.0,25.5322,25.5527,25.4912,25.5254,51900.0
2007-03-30 11:00:00,37.32,37.4,37.07,37.08,80100.0,25.5185,25.5732,25.3476,25.3544,80100.0
2007-03-30 11:30:00,37.1,37.16,36.73,37.03,79900.0,25.3681,25.4091,25.1151,25.3202,79900.0
2007-03-30 12:00:00,37.04,37.06,36.94,37.02,101300.0,25.3271,25.3407,25.2587,25.3134,101300.0
2007-03-30 12:30:00,37.02,37.14,36.97,37.06,63700.0,25.3134,25.3954,25.2792,25.3407,63700.0
2007-03-30 13:00:00,37.05,37.06,36.95,36.99,47100.0,25.3339,25.3407,25.2655,25.2929,47100.0
2007-03-30 13:30:00,37.0,37.02,36.94,37.0,68600.0,25.2997,25.3134,25.2587,25.2997,68600.0
2007-03-30 14:00:00,37.0,37.02,36.93,37.01,74500.0,25.2997,25.3134,25.2518,25.3066,74500.0
2007-03-30 14:30:00,37.01,37.03,36.89,36.91,126900.0,25.3066,25.3202,25.2245,25.2382,126900.0
2007-03-30 15:00:00,36.91,37.01,36.82,36.96,121300.0,25.2382,25.3066,25.1766,25.2724,121300.0
2007-03-30 15:30:00,36.96,37.01,36.86,36.99,183900.0,25.2724,25.3066,25.204,25.2929,183900.0
2007-04-02 09:30:00,36.98,37.28,36.96,37.26,102700.0,25.286,25.4912,25.2724,25.4775,102700.0
2007-04-02 10:00:00,37.27,37.31,37.11,37.29,72100.0,25.4843,25.5117,25.3749,25.498,72100.0
2007-04-02 10:30:00,37.28,37.43,37.28,37.37,95500.0,25.4912,25.5937,25.4912,25.5527,95500.0
2007-04-02 11:00:00,37.38,37.39,37.28,37.32,21800.0,25.5595,25.5664,25.4912,25.5185,21800.0
2007-04-02 11:30:00,37.32,37.32,37.17,37.18,40300.0,25.5185,25.5185,25.416,25.4228,40300.0
2007-04-02 12:00:00,37.18,37.2,37.13,37.18,89100.0,25.4228,25.4365,25.3886,25.4228,89100.0
2007-04-02 12:30:00,37.18,37.19,37.09,37.1,16100.0,25.4228,25.4296,25.3613,25.3681,16100.0
2007-04-02 13:00:00,37.1,37.13,37.06,37.12,22800.0,25.3681,25.3886,25.3407,25.3818,22800.0
2007-04-02 13:30:00,37.12,37.13,37.08,37.1,24600.0,25.3818,25.3886,25.3544,25.3681,24600.0
2007-04-02 14:00:00,37.1,37.1,37.04,37.08,31400.0,25.3681,25.3681,25.3271,25.3544,31400.0
2007-04-02 14:30:00,37.08,37.08,37.0,37.01,42100.0,25.3544,25.3544,25.2997,25.3066,42100.0
2007-04-02 15:00:00,37.01,37.03,36.99,37.01,157300.0,25.3066,25.3202,25.2929,25.3066,157300.0
2007-04-02 15:30:00,37.01,37.01,36.96,36.98,137700.0,25.3066,25.3066,25.2724,25.286,137700.0
2007-04-03 09:30:00,37.02,37.36,37.02,37.24,81300.0,25.3134,25.5459,25.3134,25.4638,81300.0
2007-04-03 10:00:00,37.27,37.52,37.27,37.42,76900.0,25.4843,25.6553,25.4843,25.5869,76900.0
2007-04-03 10:30:00,37.43,37.66,37.43,37.6,70500.0,25.5937,25.751,25.5937,25.71,70500.0
2007-04-03 11:00:00,37.6,37.6,37.47,37.47,27600.0,25.71,25.71,25.6211,25.6211,27600.0
2007-04-03 11:30:00,37.47,37.55,37.47,37.54,31900.0,25.6211,25.6758,25.6211,25.669,31900.0
2007-04-03 12:00:00,37.54,37.54,37.42,37.42,51700.0,25.669,25.669,25.5869,25.5869,51700.0
2007-04-03 12:30:00,37.42,37.48,37.41,37.46,19100.0,25.5869,25.6279,25.5801,25.6143,19100.0
2007-04-03 13:00:00,37.47,37.51,37.45,37.51,48000.0,25.6211,25.6484,25.6074,25.6484,48000.0
2007-04-03 13:30:00,37.5,37.55,37.48,37.52,42900.0,25.6416,25.6758,25.6279,25.6553,42900.0
2007-04-03 14:00:00,37.51,37.55,37.43,37.52,61200.0,25.6484,25.6758,25.5937,25.6553,61200.0
2007-04-03 14:30:00,37.53,37.59,37.48,37.54,46800.0,25.6621,25.7031,25.6279,25.669,46800.0
2007-04-03 15:00:00,37.54,37.55,37.47,37.51,50900.0,25.669,25.6758,25.6211,25.6484,50900.0
2007-04-03 15:30:00,37.51,37.64,37.48,37.56,156000.0,25.6484,25.7373,25.6279,25.6826,156000.0
2007-04-04 09:30:00,37.25,37.26,36.03,36.07,414400.0,25.4707,25.4775,24.6365,24.6638,414400.0
2007-04-04 10:00:00,36.09,36.2,35.62,36.12,330000.0,24.6775,24.7527,24.3561,24.698,330000.0
2007-04-04 10:30:00,36.14,36.15,35.39,35.74,259600.0,24.7117,24.7185,24.1988,24.4382,259600.0
2007-04-04 11:00:00,35.74,36.02,35.74,36.0,215000.0,24.4382,24.6296,24.4382,24.6159,215000.0
2007-04-04 11:30:00,36.0,36.0,35.91,35.95,103700.0,24.6159,24.6159,24.5544,24.5817,103700.0
2007-04-04 12:00:00,35.95,36.02,35.95,36.0,136300.0,24.5817,24.6296,24.5817,24.6159,136300.0
2007-04-04 12:30:00,36.0,36.0,35.91,35.91,131500.0,24.6159,24.6159,24.5544,24.5544,131500.0
2007-04-04 13:00:00,35.9,35.91,35.52,35.55,179100.0,24.5476,24.5544,24.2877,24.3082,179100.0
2007-04-04 13:30:00,35.55,35.56,35.0,35.17,429800.0,24.3082,24.3151,23.9322,24.0484,429800.0
2007-04-04 14:00:00,35.18,35.59,35.1,35.56,300300.0,24.0552,24.3356,24.0005,24.3151,300300.0
2007-04-04 14:30:00,35.56,35.63,35.48,35.5,187100.0,24.3151,24.3629,24.2604,24.274,187100.0
2007-04-04 15:00:00,35.5,35.55,35.37,35.45,209200.0,24.274,24.3082,24.1852,24.2399,209200.0
2007-04-04 15:30:00,35.45,35.5,35.17,35.34,455700.0,24.2399,24.274,24.0484,24.1646,455700.0
2007-04-05 09:30:00,35.7,36.24,35.6,35.87,269100.0,24.4108,24.78,24.3424,24.527,269100.0
2007-04-05 10:00:00,35.87,35.94,35.6,35.61,278100.0,24.527,24.5749,24.3424,24.3493,278100.0
2007-04-05 10:30:00,35.61,35.65,35.5,35.62,110600.0,24.3493,24.3766,24.274,24.3561,110600.0
2007-04-05 11:00:00,35.62,35.64,35.52,35.54,100300.0,24.3561,24.3698,24.2877,24.3014,100300.0
2007-04-05 11:30:00,35.55,35.59,35.41,35.55,104100.0,24.3082,24.3356,24.2125,24.3082,104100.0
2007-04-05 12:00:00,35.55,35.66,35.39,35.49,118100.0,24.3082,24.3835,24.1988,24.2672,118100.0
2007-04-05 12:30:00,35.49,35.5,35.3,35.41,108500.0,24.2672,24.274,24.1373,24.2125,108500.0
2007-04-05 13:00:00,35.41,35.59,35.39,35.57,76100.0,24.2125,24.3356,24.1988,24.3219,76100.0
2007-04-05 13:30:00,35.56,35.57,35.46,35.49,74400.0,24.3151,24.3219,24.2467,24.2672,74400.0
2007-04-05 14:00:00,35.5,35.53,35.42,35.44,87900.0,24.274,24.2946,24.2193,24.233,87900.0
2007-04-05 14:30:00,35.44,35.53,35.44,35.52,125700.0,24.233,24.2946,24.233,24.2877,125700.0
2007-04-05 15:00:00,35.52,35.69,35.48,35.67,208700.0,24.2877,24.404,24.2604,24.3903,208700.0
2007-04-05 15:30:00,35.67,35.68,35.37,35.45,336700.0,24.3903,24.3971,24.1852,24.2399,336700.0
2007-04-09 09:30:00,35.59,35.94,35.37,35.89,150900.0,24.3356,24.5749,24.1852,24.5407,150900.0
2007-04-09 10:00:00,35.89,35.95,35.51,35.64,276600.0,24.5407,24.5817,24.2809,24.3698,276600.0
2007-04-09 10:30:00,35.65,35.75,35.61,35.73,136300.0,24.3766,24.445,24.3493,24.4313,136300.0
2007-04-09 11:00:00,35.73,35.75,35.72,35.73,93700.0,24.4313,24.445,24.4245,24.4313,93700.0
2007-04-09 11:30:00,35.72,35.85,35.61,35.81,84400.0,24.4245,24.5134,24.3493,24.486,84400.0
2007-04-09 12:00:00,35.81,35.88,35.79,35.86,62000.0,24.486,24.5339,24.4723,24.5202,62000.0
2007-04-09 12:30:00,35.87,35.88,35.83,35.84,39700.0,24.527,24.5339,24.4997,24.5065,39700.0
2007-04-09 13:00:00,35.84,35.85,35.74,35.75,37800.0,24.5065,24.5134,24.4382,24.445,37800.0
2007-04-09 13:30:00,35.79,35.79,35.65,35.66,86500.0,24.4723,24.4723,24.3766,24.3835,86500.0
2007-04-09 14:00:00,35.65,35.65,35.48,35.49,75100.0,24.3766,24.3766,24.2604,24.2672,75100.0
2007-04-09 14:30:00,35.5,35.5,35.39,35.46,158400.0,24.274,24.274,24.1988,24.2467,158400.0
2007-04-09 15:00:00,35.45,35.6,35.45,35.59,111100.0,24.2399,24.3424,24.2399,24.3356,111100.0
2007-04-09 15:30:00,35.58,35.6,35.42,35.49,278800.0,24.3288,24.3424,24.2193,24.2672,278800.0
2007-04-10 09:30:00,35.4,35.8,35.31,35.78,183700.0,24.2057,24.4792,24.1441,24.4655,183700.0
2007-04-10 10:00:00,35.78,35.98,35.71,35.98,100900.0,24.4655,24.6023,24.4176,24.6023,100900.0
2007-04-10 10:30:00,35.96,35.98,35.9,35.92,108100.0,24.5886,24.6023,24.5476,24.5612,108100.0
2007-04-10 11:00:00,35.91,35.93,35.86,35.93,83800.0,24.5544,24.5681,24.5202,24.5681,83800.0
2007-04-10 11:30:00,35.93,35.95,35.89,35.94,44500.0,24.5681,24.5817,24.5407,24.5749,44500.0
2007-04-10 12:00:00,35.93,35.94,35.83,35.84,37400.0,24.5681,24.5749,24.4997,24.5065,37400.0
2007-04-10 12:30:00,35.84,35.85,35.82,35.82,32100.0,24.5065,24.5134,24.4929,24.4929,32100.0
2007-04-10 13:00:00,35.81,35.85,35.8,35.82,41300.0,24.486,24.5134,24.4792,24.4929,41300.0
2007-04-10 13:30:00,35.82,35.83,35.73,35.82,50500.0,24.4929,24.4997,24.4313,24.4929,50500.0
2007-04-10 14:00:00,35.81,35.82,35.7,35.71,61700.0,24.486,24.4929,24.4108,24.4176,61700.0
2007-04-10 14:30:00,35.72,35.79,35.71,35.77,83900.0,24.4245,24.4723,24.4176,24.4587,83900.0
2007-04-10 15:00:00,35.76,35.85,35.76,35.81,102000.0,24.4518,24.5134,24.4518,24.486,102000.0
2007-04-10 15:30:00,35.81,35.97,35.81,35.97,220100.0,24.486,24.5954,24.486,24.5954,220100.0
2007-04-11 09:30:00,35.95,36.09,35.56,35.57,49300.0,24.5817,24.6775,24.3151,24.3219,49300.0
2007-04-11 10:00:00,35.57,35.64,35.52,35.64,85900.0,24.3219,24.3698,24.2877,24.3698,85900.0
2007-04-11 10:30:00,35.64,35.71,35.4,35.43,76400.0,24.3698,24.4176,24.2057,24.2262,76400.0
2007-04-11 11:00:00,35.42,35.43,35.32,35.42,67500.0,24.2193,24.2262,24.151,24.2193,67500.0
2007-04-11 11:30:00,35.42,35.52,35.4,35.51,35600.0,24.2193,24.2877,24.2057,24.2809,35600.0
2007-04-11 12:00:00,35.5,35.6,35.49,35.57,31900.0,24.274,24.3424,24.2672,24.3219,31900.0
2007-04-11 12:30:00,35.56,35.57,35.5,35.53,42600.0,24.3151,24.3219,24.274,24.2946,42600.0
2007-04-11 13:00:00,35.52,35.6,35.52,35.55,34100.0,24.2877,24.3424,24.2877,24.3082,34100.0
2007-04-11 13:30:00,35.55,35.72,35.54,35.71,86400.0,24.3082,24.4245,24.3014,24.4176,86400.0
2007-04-11 14:00:00,35.71,35.75,35.59,35.61,98500.0,24.4176,24.445,24.3356,24.3493,98500.0
2007-04-11 14:30:00,35.6,35.67,35.57,35.64,61900.0,24.3424,24.3903,24.3219,24.3698,61900.0
2007-04-11 15:00:00,35.64,35.74,35.62,35.66,105500.0,24.3698,24.4382,24.3561,24.3835,105500.0
2007-04-11 15:30:00,35.67,35.74,35.62,35.67,145600.0,24.3903,24.4382,24.3561,24.3903,145600.0
2007-04-12 09:30:00,35.7,35.96,35.57,35.79,98500.0,24.4108,24.5886,24.3219,24.4723,98500.0
2007-04-12 10:00:00,35.8,36.02,35.8,36.01,86000.0,24.4792,24.6296,24.4792,24.6228,86000.0
2007-04-12 10:30:00,36.03,36.07,35.86,36.01,62800.0,24.6365,24.6638,24.5202,24.6228,62800.0
2007-04-12 11:00:00,36.02,36.11,35.97,36.02,85200.0,24.6296,24.6912,24.5954,24.6296,85200.0
2007-04-12 11:30:00,36.0,36.09,35.98,36.09,45700.0,24.6159,24.6775,24.6023,24.6775,45700.0
2007-04-12 12:00:00,36.08,36.24,36.08,36.22,45200.0,24.6706,24.78,24.6706,24.7664,45200.0
2007-04-12 12:30:00,36.23,36.23,36.13,36.14,56500.0,24.7732,24.7732,24.7048,24.7117,56500.0
2007-04-12 13:00:00,36.15,36.19,36.11,36.13,73200.0,24.7185,24.7459,24.6912,24.7048,73200.0
2007-04-12 13:30:00,36.14,36.18,36.12,36.17,60300.0,24.7117,24.739,24.698,24.7322,60300.0
2007-04-12 14:00:00,36.18,36.35,36.18,36.33,71300.0,24.739,24.8553,24.739,24.8416,71300.0
2007-04-12 14:30:00,36.33,36.36,36.26,36.32,57000.0,24.8416,24.8621,24.7937,24.8347,57000.0
2007-04-12 15:00:00,36.31,36.39,36.3,36.32,83000.0,24.8279,24.8826,24.8211,24.8347,83000.0
2007-04-12 15:30:00,36.33,36.47,36.29,36.4,128800.0,24.8416,24.9373,24.8142,24.8894,128800.0
2007-04-13 09:30:00,36.49,36.62,36.26,36.39,91700.0,24.951,25.0399,24.7937,24.8826,91700.0
2007-04-13 10:00:00,36.4,36.49,36.2,36.33,67200.0,24.8894,24.951,24.7527,24.8416,67200.0
2007-04-13 10:30:00,36.34,36.55,36.34,36.39,64300.0,24.8484,24.992,24.8484,24.8826,64300.0
2007-04-13 11:00:00,36.39,36.39,36.22,36.23,56800.0,24.8826,24.8826,24.7664,24.7732,56800.0
2007-04-13 11:30:00,36.25,36.3,36.15,36.17,44000.0,24.7869,24.8211,24.7185,24.7322,44000.0
2007-04-13 12:00:00,36.17,36.21,36.02,36.02,97900.0,24.7322,24.7595,24.6296,24.6296,97900.0
2007-04-13 12:30:00,36.03,36.03,35.94,35.99,136800.0,24.6365,24.6365,24.5749,24.6091,136800.0
2007-04-13 13:00:00,35.98,35.99,35.85,35.95,115600.0,24.6023,24.6091,24.5134,24.5817,115600.0
2007-04-13 13:30:00,35.94,36.02,35.94,36.0,51300.0,24.5749,24.6296,24.5749,24.6159,51300.0
2007-04-13 14:00:00,36.0,36.01,35.93,35.96,75600.0,24.6159,24.6228,24.5681,24.5886,75600.0
2007-04-13 14:30:00,35.95,36.04,35.94,35.99,77500.0,24.5817,24.6433,24.5749,24.6091,77500.0
2007-04-13 15:00:00,35.99,36.18,35.98,36.14,111300.0,24.6091,24.739,24.6023,24.7117,111300.0
2007-04-13 15:30:00,36.14,36.29,36.14,36.22,241800.0,24.7117,24.8142,24.7117,24.7664,241800.0
2007-04-16 09:30:00,36.31,36.74,36.13,36.57,119300.0,24.8279,25.1219,24.7048,25.0057,119300.0
2007-04-16 10:00:00,36.61,36.7,36.49,36.53,73200.0,25.033,25.0946,24.951,24.9783,73200.0
2007-04-16 10:30:00,36.53,36.66,36.5,36.59,108300.0,24.9783,25.0672,24.9578,25.0194,108300.0
2007-04-16 11:00:00,36.58,36.69,36.58,36.65,47400.0,25.0125,25.0877,25.0125,25.0604,47400.0
2007-04-16 11:30:00,36.67,36.79,36.66,36.76,66600.0,25.0741,25.1561,25.0672,25.1356,66600.0
2007-04-16 12:00:00,36.77,36.78,36.74,36.75,23500.0,25.1424,25.1493,25.1219,25.1288,23500.0
2007-04-16 12:30:00,36.75,36.77,36.71,36.73,27900.0,25.1288,25.1424,25.1014,25.1151,27900.0
2007-04-16 13:00:00,36.73,36.8,36.72,36.79,41000.0,25.1151,25.163,25.1083,25.1561,41000.0
2007-04-16 13:30:00,36.8,36.82,36.73,36.74,35900.0,25.163,25.1766,25.1151,25.1219,35900.0
2007-04-16 14:00:00,36.74,36.74,36.71,36.71,21300.0,25.1219,25.1219,25.1014,25.1014,21300.0
2007-04-16 14:30:00,36.7,36.76,36.67,36.76,68400.0,25.0946,25.1356,25.0741,25.1356,68400.0
2007-04-16 15:00:00,36.74,36.76,36.73,36.75,71800.0,25.1219,25.1356,25.1151,25.1288,71800.0
2007-04-16 15:30:00,36.76,36.83,36.74,36.8,78500.0,25.1356,25.1835,25.1219,25.163,78500.0
2007-04-17 09:30:00,37.0,37.17,36.77,36.92,74800.0,25.2997,25.416,25.1424,25.245,74800.0
2007-04-17 10:00:00,36.92,37.12,36.9,37.02,47500.0,25.245,25.3818,25.2313,25.3134,47500.0
2007-04-17 10:30:00,36.99,37.01,36.91,36.96,27800.0,25.2929,25.3066,25.2382,25.2724,27800.0
2007-04-17 11:00:00,36.96,37.02,36.9,36.99,36700.0,25.2724,25.3134,25.2313,25.2929,36700.0
2007-04-17 11:30:00,36.99,37.05,36.93,36.98,21400.0,25.2929,25.3339,25.2518,25.286,21400.0
2007-04-17 12:00:00,36.98,36.99,36.9,36.99,11900.0,25.286,25.2929,25.2313,25.2929,11900.0
2007-04-17 12:30:00,36.98,36.98,36.81,36.83,23800.0,25.286,25.286,25.1698,25.1835,23800.0
2007-04-17 13:00:00,36.82,36.87,36.73,36.75,21300.0,25.1766,25.2108,25.1151,25.1288,21300.0
2007-04-17 13:30:00,36.75,36.86,36.74,36.86,24700.0,25.1288,25.204,25.1219,25.204,24700.0
2007-04-17 14:00:00,36.85,36.98,36.82,36.97,42000.0,25.1971,25.286,25.1766,25.2792,42000.0
2007-04-17 14:30:00,36.98,36.98,36.86,36.87,27000.0,25.286,25.286,25.204,25.2108,27000.0
2007-04-17 15:00:00,36.86,36.88,36.78,36.83,38000.0,25.204,25.2177,25.1493,25.1835,38000.0
2007-04-17 15:30:00,36.82,36.95,36.82,36.94,64800.0,25.1766,25.2655,25.1766,25.2587,64800.0
2007-04-18 09:30:00,36.75,36.99,36.63,36.76,53100.0,25.1288,25.2929,25.0467,25.1356,53100.0
2007-04-18 10:00:00,36.76,36.79,36.5,36.74,40800.0,25.1356,25.1561,24.9578,25.1219,40800.0
2007-04-18 10:30:00,36.74,36.78,36.7,36.72,28900.0,25.1219,25.1493,25.0946,25.1083,28900.0
2007-04-18 11:00:00,36.69,36.79,36.66,36.75,37600.0,25.0877,25.1561,25.0672,25.1288,37600.0
2007-04-18 11:30:00,36.75,36.94,36.75,36.91,80800.0,25.1288,25.2587,25.1288,25.2382,80800.0
2007-04-18 12:00:00,36.9,37.0,36.81,37.0,52300.0,25.2313,25.2997,25.1698,25.2997,52300.0
2007-04-18 12:30:00,36.99,37.02,36.81,36.85,58400.0,25.2929,25.3134,25.1698,25.1971,58400.0
2007-04-18 13:00:00,36.85,36.94,36.85,36.93,60900.0,25.1971,25.2587,25.1971,25.2518,60900.0
2007-04-18 13:30:00,36.92,37.08,36.92,37.06,88000.0,25.245,25.3544,25.245,25.3407,88000.0
2007-04-18 14:00:00,37.06,37.21,37.06,37.18,99400.0,25.3407,25.4433,25.3407,25.4228,99400.0
2007-04-18 14:30:00,37.19,37.22,37.16,37.22,74300.0,25.4296,25.4501,25.4091,25.4501,74300.0
2007-04-18 15:00:00,37.22,37.23,37.11,37.15,93300.0,25.4501,25.457,25.3749,25.4023,93300.0
2007-04-18 15:30:00,37.15,37.3,37.13,37.15,163500.0,25.4023,25.5048,25.3886,25.4023,163500.0
2007-04-19 09:30:00,38.01,38.01,36.83,37.14,224700.0,25.9903,25.9903,25.1835,25.3954,224700.0
2007-04-19 10:00:00,37.13,37.35,37.0,37.25,109100.0,25.3886,25.539,25.2997,25.4707,109100.0
2007-04-19 10:30:00,37.25,37.32,37.23,37.27,84800.0,25.4707,25.5185,25.457,25.4843,84800.0
2007-04-19 11:00:00,37.26,37.26,37.01,37.06,68800.0,25.4775,25.4775,25.3066,25.3407,68800.0
2007-04-19 11:30:00,37.03,37.1,37.0,37.0,81300.0,25.3202,25.3681,25.2997,25.2997,81300.0
2007-04-19 12:00:00,37.0,37.2,36.95,37.13,48900.0,25.2997,25.4365,25.2655,25.3886,48900.0
2007-04-19 12:30:00,37.13,37.23,37.1,37.23,44200.0,25.3886,25.457,25.3681,25.457,44200.0
2007-04-19 13:00:00,37.22,37.34,37.22,37.26,60000.0,25.4501,25.5322,25.4501,25.4775,60000.0
2007-04-19 13:30:00,37.26,37.27,37.11,37.2,36200.0,25.4775,25.4843,25.3749,25.4365,36200.0
2007-04-19 14:00:00,37.21,37.23,37.1,37.12,64200.0,25.4433,25.457,25.3681,25.3818,64200.0
2007-04-19 14:30:00,37.12,37.18,37.0,37.14,102600.0,25.3818,25.4228,25.2997,25.3954,102600.0
2007-04-19 15:00:00,37.15,37.35,37.09,37.3,135000.0,25.4023,25.539,25.3613,25.5048,135000.0
2007-04-19 15:30:00,37.3,37.41,37.23,37.3,251800.0,25.5048,25.5801,25.457,25.5048,251800.0
2007-04-20 09:30:00,33.78,34.25,33.17,33.72,2310200.0,23.098,23.4193,22.6809,23.0569,2310200.0
2007-04-20 10:00:00,33.71,33.9,32.99,33.7,1307700.0,23.0501,23.18,22.5578,23.0433,1307700.0
2007-04-20 10:30:00,33.7,33.8,33.0,33.03,848600.0,23.0433,23.1116,22.5646,22.5851,848600.0
2007-04-20 11:00:00,33.03,33.48,32.94,33.44,825400.0,22.5851,22.8928,22.5236,22.8655,825400.0
2007-04-20 11:30:00,33.43,33.56,33.25,33.29,374600.0,22.8586,22.9475,22.7356,22.7629,374600.0
2007-04-20 12:00:00,33.29,33.51,33.11,33.14,247500.0,22.7629,22.9133,22.6398,22.6603,247500.0
2007-04-20 12:30:00,33.14,33.33,33.14,33.25,348500.0,22.6603,22.7903,22.6603,22.7356,348500.0
2007-04-20 13:00:00,33.26,33.49,33.25,33.38,321100.0,22.7424,22.8997,22.7356,22.8244,321100.0
2007-04-20 13:30:00,33.38,33.44,33.29,33.38,251000.0,22.8244,22.8655,22.7629,22.8244,251000.0
2007-04-20 14:00:00,33.38,33.51,33.35,33.42,361000.0,22.8244,22.9133,22.8039,22.8518,361000.0
2007-04-20 14:30:00,33.42,33.54,33.4,33.46,443200.0,22.8518,22.9338,22.8381,22.8791,443200.0
2007-04-20 15:00:00,33.46,33.65,33.41,33.64,534100.0,22.8791,23.0091,22.845,23.0022,534100.0
2007-04-20 15:30:00,33.63,34.06,33.62,34.0,946800.0,22.9954,23.2894,22.9886,23.2484,946800.0
2007-04-23 09:30:00,33.9,34.1,33.52,33.83,404200.0,23.18,23.3168,22.9202,23.1321,404200.0
2007-04-23 10:00:00,33.83,34.04,33.75,33.77,294400.0,23.1321,23.2757,23.0774,23.0911,294400.0
2007-04-23 10:30:00,33.76,33.77,33.5,33.54,200300.0,23.0843,23.0911,22.9065,22.9338,200300.0
2007-04-23 11:00:00,33.54,33.65,33.5,33.53,207100.0,22.9338,23.0091,22.9065,22.927,207100.0
2007-04-23 11:30:00,33.52,33.54,33.34,33.38,159000.0,22.9202,22.9338,22.7971,22.8244,159000.0
2007-04-23 12:00:00,33.38,33.42,33.25,33.27,150100.0,22.8244,22.8518,22.7356,22.7492,150100.0
2007-04-23 12:30:00,33.27,33.3,33.2,33.26,143800.0,22.7492,22.7697,22.7014,22.7424,143800.0
2007-04-23 13:00:00,33.25,33.33,33.2,33.32,242800.0,22.7356,22.7903,22.7014,22.7834,242800.0
2007-04-23 13:30:00,33.33,33.33,33.29,33.31,139200.0,22.7903,22.7903,22.7629,22.7766,139200.0
2007-04-23 14:00:00,33.3,33.32,33.1,33.14,286100.0,22.7697,22.7834,22.633,22.6603,286100.0
2007-04-23 14:30:00,33.14,33.23,33.1,33.11,193400.0,22.6603,22.7219,22.633,22.6398,193400.0
2007-04-23 15:00:00,33.11,33.19,33.01,33.09,193800.0,22.6398,22.6945,22.5714,22.6261,193800.0
2007-04-23 15:30:00,33.1,33.2,33.04,33.13,270500.0,22.633,22.7014,22.592,22.6535,270500.0
2007-04-24 09:30:00,33.08,33.32,32.94,33.05,136800.0,22.6193,22.7834,22.5236,22.5988,136800.0
2007-04-24 10:00:00,33.05,33.06,32.78,32.86,221000.0,22.5988,22.6056,22.4142,22.4689,221000.0
2007-04-24 10:30:00,32.85,33.14,32.85,33.04,226000.0,22.462,22.6603,22.462,22.592,226000.0
2007-04-24 11:00:00,33.04,33.13,32.96,33.0,162300.0,22.592,22.6535,22.5373,22.5646,162300.0
2007-04-24 11:30:00,33.0,33.04,32.94,32.96,82500.0,22.5646,22.592,22.5236,22.5373,82500.0
2007-04-24 12:00:00,32.96,33.15,32.96,33.1,123000.0,22.5373,22.6672,22.5373,22.633,123000.0
2007-04-24 12:30:00,33.1,33.12,33.06,33.1,118100.0,22.633,22.6467,22.6056,22.633,118100.0
2007-04-24 13:00:00,33.1,33.11,33.05,33.09,78800.0,22.633,22.6398,22.5988,22.6261,78800.0
2007-04-24 13:30:00,33.09,33.23,33.08,33.21,150700.0,22.6261,22.7219,22.6193,22.7082,150700.0
2007-04-24 14:00:00,33.21,33.31,33.2,33.28,150600.0,22.7082,22.7766,22.7014,22.7561,150600.0
2007-04-24 14:30:00,33.28,33.31,33.22,33.29,124400.0,22.7561,22.7766,22.715,22.7629,124400.0
2007-04-24 15:00:00,33.29,33.32,33.27,33.32,203500.0,22.7629,22.7834,22.7492,22.7834,203500.0
2007-04-24 15:30:00,33.32,33.47,33.32,33.46,569900.0,22.7834,22.886,22.7834,22.8791,569900.0
2007-04-25 09:30:00,33.51,33.71,33.39,33.58,115300.0,22.9133,23.0501,22.8313,22.9612,115300.0
2007-04-25 10:00:00,33.59,33.62,33.46,33.57,198600.0,22.968,22.9886,22.8791,22.9544,198600.0
2007-04-25 10:30:00,33.58,33.76,33.58,33.73,135700.0,22.9612,23.0843,22.9612,23.0638,135700.0
2007-04-25 11:00:00,33.74,33.83,33.72,33.81,115500.0,23.0706,23.1321,23.0569,23.1185,115500.0
2007-04-25 11:30:00,33.81,33.97,33.8,33.94,137600.0,23.1185,23.2279,23.1116,23.2074,137600.0
2007-04-25 12:00:00,33.95,33.97,33.92,33.95,93700.0,23.2142,23.2279,23.1937,23.2142,93700.0
2007-04-25 12:30:00,33.95,34.04,33.94,34.02,119700.0,23.2142,23.2757,23.2074,23.2621,119700.0
2007-04-25 13:00:00,34.02,34.07,34.0,34.01,76900.0,23.2621,23.2962,23.2484,23.2552,76900.0
2007-04-25 13:30:00,34.01,34.08,33.99,34.07,177300.0,23.2552,23.3031,23.2415,23.2962,177300.0
2007-04-25 14:00:00,34.06,34.27,34.0,34.27,167300.0,23.2894,23.433,23.2484,23.433,167300.0
2007-04-25 14:30:00,34.27,34.39,34.27,34.37,148600.0,23.433,23.5151,23.433,23.5014,148600.0
2007-04-25 15:00:00,34.38,34.45,34.2,34.22,273900.0,23.5082,23.5561,23.3851,23.3988,273900.0
2007-04-25 15:30:00,34.22,34.25,34.08,34.13,313000.0,23.3988,23.4193,23.3031,23.3373,313000.0
2007-04-26 09:30:00,34.07,34.08,33.56,33.73,119200.0,23.2962,23.3031,22.9475,23.0638,119200.0
2007-04-26 10:00:00,33.73,34.01,33.73,33.98,152200.0,23.0638,23.2552,23.0638,23.2347,152200.0
2007-04-26 10:30:00,33.98,34.1,33.97,34.01,148400.0,23.2347,23.3168,23.2279,23.2552,148400.0
2007-04-26 11:00:00,34.02,34.04,33.9,33.91,113700.0,23.2621,23.2757,23.18,23.1868,113700.0
2007-04-26 11:30:00,33.91,34.05,33.9,34.0,91500.0,23.1868,23.2826,23.18,23.2484,91500.0
2007-04-26 12:00:00,34.0,34.04,33.88,33.89,85100.0,23.2484,23.2757,23.1663,23.1732,85100.0
2007-04-26 12:30:00,33.89,33.89,33.7,33.71,103200.0,23.1732,23.1732,23.0433,23.0501,103200.0
2007-04-26 13:00:00,33.71,33.77,33.69,33.71,101000.0,23.0501,23.0911,23.0364,23.0501,101000.0
2007-04-26 13:30:00,33.71,33.77,33.7,33.75,93100.0,23.0501,23.0911,23.0433,23.0774,93100.0
2007-04-26 14:00:00,33.74,33.82,33.73,33.79,85000.0,23.0706,23.1253,23.0638,23.1048,85000.0
2007-04-26 14:30:00,33.81,33.94,33.79,33.93,161800.0,23.1185,23.2074,23.1048,23.2005,161800.0
2007-04-26 15:00:00,33.94,34.09,33.94,34.08,251900.0,23.2074,23.3099,23.2074,23.3031,251900.0
2007-04-26 15:30:00,34.09,34.12,34.06,34.07,260300.0,23.3099,23.3304,23.2894,23.2962,260300.0
2007-04-27 09:30:00,34.08,34.31,33.64,33.75,116800.0,23.3031,23.4604,23.0022,23.0774,116800.0
2007-04-27 10:00:00,33.75,34.35,33.75,34.34,233000.0,23.0774,23.4877,23.0774,23.4809,233000.0
2007-04-27 10:30:00,34.34,34.37,34.17,34.26,186600.0,23.4809,23.5014,23.3646,23.4262,186600.0
2007-04-27 11:00:00,34.28,34.39,34.28,34.38,198400.0,23.4398,23.5151,23.4398,23.5082,198400.0
2007-04-27 11:30:00,34.39,34.44,34.37,34.39,234000.0,23.5151,23.5492,23.5014,23.5151,234000.0
2007-04-27 12:00:00,34.38,34.43,34.33,34.34,156600.0,23.5082,23.5424,23.474,23.4809,156600.0
2007-04-27 12:30:00,34.34,34.36,34.17,34.22,202700.0,23.4809,23.4945,23.3646,23.3988,202700.0
2007-04-27 13:00:00,34.2,34.35,34.2,34.33,87300.0,23.3851,23.4877,23.3851,23.474,87300.0
2007-04-27 13:30:00,34.34,34.47,34.33,34.38,107800.0,23.4809,23.5698,23.474,23.5082,107800.0
2007-04-27 14:00:00,34.39,34.41,34.35,34.37,132400.0,23.5151,23.5287,23.4877,23.5014,132400.0
2007-04-27 14:30:00,34.36,34.41,34.28,34.29,106800.0,23.4945,23.5287,23.4398,23.4467,106800.0
2007-04-27 15:00:00,34.3,34.35,34.27,34.32,126900.0,23.4535,23.4877,23.433,23.4672,126900.0
2007-04-27 15:30:00,34.32,34.33,34.18,34.21,286000.0,23.4672,23.474,23.3715,23.392,286000.0
2007-04-30 09:30:00,34.22,34.23,33.82,33.87,95400.0,23.3988,23.4057,23.1253,23.1595,95400.0
2007-04-30 10:00:00,33.87,34.03,33.86,33.95,77300.0,23.1595,23.2689,23.1527,23.2142,77300.0
2007-04-30 10:30:00,33.94,34.01,33.89,33.97,56900.0,23.2074,23.2552,23.1732,23.2279,56900.0
2007-04-30 11:00:00,33.97,34.01,33.86,34.0,89300.0,23.2279,23.2552,23.1527,23.2484,89300.0
2007-04-30 11:30:00,34.01,34.01,33.86,33.87,69100.0,23.2552,23.2552,23.1527,23.1595,69100.0
2007-04-30 12:00:00,33.86,33.91,33.86,33.9,37300.0,23.1527,23.1868,23.1527,23.18,37300.0
2007-04-30 12:30:00,33.9,33.91,33.85,33.89,39700.0,23.18,23.1868,23.1458,23.1732,39700.0
2007-04-30 13:00:00,33.89,33.9,33.85,33.85,52500.0,23.1732,23.18,23.1458,23.1458,52500.0
2007-04-30 13:30:00,33.85,33.98,33.85,33.91,72000.0,23.1458,23.2347,23.1458,23.1868,72000.0
2007-04-30 14:00:00,33.91,33.98,33.8,33.81,85800.0,23.1868,23.2347,23.1116,23.1185,85800.0
2007-04-30 14:30:00,33.8,33.83,33.62,33.66,115400.0,23.1116,23.1321,22.9886,23.0159,115400.0
2007-04-30 15:00:00,33.66,33.71,33.51,33.54,100100.0,23.0159,23.0501,22.9133,22.9338,100100.0
2007-04-30 15:30:00,33.54,33.55,33.33,33.33,304400.0,22.9338,22.9407,22.7903,22.7903,304400.0
2007-05-01 09:30:00,33.31,33.52,33.25,33.25,115600.0,22.7766,22.9202,22.7356,22.7356,115600.0
2007-05-01 10:00:00,33.26,33.3,33.0,33.01,149100.0,22.7424,22.7697,22.5646,22.5714,149100.0
2007-05-01 10:30:00,33.01,33.23,32.85,33.19,94200.0,22.5714,22.7219,22.462,22.6945,94200.0
2007-05-01 11:00:00,33.19,33.48,33.19,33.37,191300.0,22.6945,22.8928,22.6945,22.8176,191300.0
2007-05-01 11:30:00,33.37,33.44,33.34,33.4,191800.0,22.8176,22.8655,22.7971,22.8381,191800.0
2007-05-01 12:00:00,33.41,33.44,33.34,33.4,76200.0,22.845,22.8655,22.7971,22.8381,76200.0
2007-05-01 12:30:00,33.4,33.41,33.29,33.31,115300.0,22.8381,22.845,22.7629,22.7766,115300.0
2007-05-01 13:00:00,33.31,33.38,33.28,33.35,60300.0,22.7766,22.8244,22.7561,22.8039,60300.0
2007-05-01 13:30:00,33.34,33.39,33.3,33.3,68000.0,22.7971,22.8313,22.7697,22.7697,68000.0
2007-05-01 14:00:00,33.3,33.39,33.21,33.3,173400.0,22.7697,22.8313,22.7082,22.7697,173400.0
2007-05-01 14:30:00,33.3,33.4,33.28,33.35,205200.0,22.7697,22.8381,22.7561,22.8039,205200.0
2007-05-01 15:00:00,33.36,33.4,33.34,33.38,139800.0,22.8108,22.8381,22.7971,22.8244,139800.0
2007-05-01 15:30:00,33.36,33.41,33.27,33.35,222000.0,22.8108,22.845,22.7492,22.8039,222000.0
2007-05-02 09:30:00,33.27,33.76,33.27,33.54,90400.0,22.7492,23.0843,22.7492,22.9338,90400.0
2007-05-02 10:00:00,33.55,33.71,33.55,33.71,104000.0,22.9407,23.0501,22.9407,23.0501,104000.0
2007-05-02 10:30:00,33.7,33.95,33.7,33.95,91800.0,23.0433,23.2142,23.0433,23.2142,91800.0
2007-05-02 11:00:00,33.95,33.99,33.88,33.89,33400.0,23.2142,23.2415,23.1663,23.1732,33400.0
2007-05-02 11:30:00,33.89,33.91,33.73,33.75,48000.0,23.1732,23.1868,23.0638,23.0774,48000.0
2007-05-02 12:00:00,33.74,33.79,33.71,33.78,41900.0,23.0706,23.1048,23.0501,23.098,41900.0
2007-05-02 12:30:00,33.78,33.81,33.73,33.78,53200.0,23.098,23.1185,23.0638,23.098,53200.0
2007-05-02 13:00:00,33.78,33.85,33.76,33.82,104300.0,23.098,23.1458,23.0843,23.1253,104300.0
2007-05-02 13:30:00,33.82,33.88,33.79,33.88,44200.0,23.1253,23.1663,23.1048,23.1663,44200.0
2007-05-02 14:00:00,33.88,33.88,33.73,33.87,67400.0,23.1663,23.1663,23.0638,23.1595,67400.0
2007-05-02 14:30:00,33.87,33.91,33.86,33.88,53200.0,23.1595,23.1868,23.1527,23.1663,53200.0
2007-05-02 15:00:00,33.87,33.88,33.75,33.8,60400.0,23.1595,23.1663,23.0774,23.1116,60400.0
2007-05-02 15:30:00,33.81,33.87,33.69,33.81,236300.0,23.1185,23.1595,23.0364,23.1185,236300.0
2007-05-03 09:30:00,33.81,34.04,33.61,33.8,75900.0,23.1185,23.2757,22.9817,23.1116,75900.0
2007-05-03 10:00:00,33.8,33.97,33.8,33.91,77600.0,23.1116,23.2279,23.1116,23.1868,77600.0
2007-05-03 10:30:00,33.92,34.1,33.85,34.1,98700.0,23.1937,23.3168,23.1458,23.3168,98700.0
2007-05-03 11:00:00,34.1,34.26,34.07,34.21,185800.0,23.3168,23.4262,23.2962,23.392,185800.0
2007-05-03 11:30:00,34.21,34.35,34.17,34.32,168400.0,23.392,23.4877,23.3646,23.4672,168400.0
2007-05-03 12:00:00,34.32,34.51,34.3,34.31,180300.0,23.4672,23.5971,23.4535,23.4604,180300.0
2007-05-03 12:30:00,34.29,34.39,34.28,34.37,87800.0,23.4467,23.5151,23.4398,23.5014,87800.0
2007-05-03 13:00:00,34.36,34.38,34.29,34.35,92600.0,23.4945,23.5082,23.4467,23.4877,92600.0
2007-05-03 13:30:00,34.35,34.36,34.28,34.3,68300.0,23.4877,23.4945,23.4398,23.4535,68300.0
2007-05-03 14:00:00,34.3,34.33,34.23,34.31,99900.0,23.4535,23.474,23.4057,23.4604,99900.0
2007-05-03 14:30:00,34.32,34.42,34.28,34.4,143600.0,23.4672,23.5356,23.4398,23.5219,143600.0
2007-05-03 15:00:00,34.41,34.45,34.33,34.34,105000.0,23.5287,23.5561,23.474,23.4809,105000.0
2007-05-03 15:30:00,34.35,34.48,34.33,34.43,224300.0,23.4877,23.5766,23.474,23.5424,224300.0
2007-05-04 09:30:00,34.43,34.51,34.04,34.2,112100.0,23.5424,23.5971,23.2757,23.3851,112100.0
2007-05-04 10:00:00,34.22,34.3,34.14,34.22,101200.0,23.3988,23.4535,23.3441,23.3988,101200.0
2007-05-04 10:30:00,34.22,34.26,34.14,34.16,181600.0,23.3988,23.4262,23.3441,23.3578,181600.0
2007-05-04 11:00:00,34.16,34.23,34.14,34.23,193900.0,23.3578,23.4057,23.3441,23.4057,193900.0
2007-05-04 11:30:00,34.23,34.25,34.19,34.23,68100.0,23.4057,23.4193,23.3783,23.4057,68100.0
2007-05-04 12:00:00,34.23,34.24,34.16,34.16,69400.0,23.4057,23.4125,23.3578,23.3578,69400.0
2007-05-04 12:30:00,34.17,34.27,34.14,34.27,173000.0,23.3646,23.433,23.3441,23.433,173000.0
2007-05-04 13:00:00,34.27,34.27,34.16,34.16,47100.0,23.433,23.433,23.3578,23.3578,47100.0
2007-05-04 13:30:00,34.16,34.16,34.09,34.11,76200.0,23.3578,23.3578,23.3099,23.3236,76200.0
2007-05-04 14:00:00,34.1,34.15,34.09,34.13,72300.0,23.3168,23.351,23.3099,23.3373,72300.0
2007-05-04 14:30:00,34.13,34.14,34.1,34.13,67200.0,23.3373,23.3441,23.3168,23.3373,67200.0
2007-05-04 15:00:00,34.14,34.29,34.13,34.27,109600.0,23.3441,23.4467,23.3373,23.433,109600.0
2007-05-04 15:30:00,34.28,34.28,34.14,34.23,190800.0,23.4398,23.4398,23.3441,23.4057,190800.0
2007-05-07 09:30:00,34.22,34.44,34.01,34.24,79000.0,23.3988,23.5492,23.2552,23.4125,79000.0
2007-05-07 10:00:00,34.25,34.29,34.11,34.27,49500.0,23.4193,23.4467,23.3236,23.433,49500.0
2007-05-07 10:30:00,34.27,34.39,34.24,34.38,73900.0,23.433,23.5151,23.4125,23.5082,73900.0
2007-05-07 11:00:00,34.37,34.5,34.33,34.45,44700.0,23.5014,23.5903,23.474,23.5561,44700.0
2007-05-07 11:30:00,34.45,34.45,34.32,34.35,40200.0,23.5561,23.5561,23.4672,23.4877,40200.0
2007-05-07 12:00:00,34.35,34.38,34.22,34.23,37700.0,23.4877,23.5082,23.3988,23.4057,37700.0
2007-05-07 12:30:00,34.23,34.29,34.2,34.2,38100.0,23.4057,23.4467,23.3851,23.3851,38100.0
2007-05-07 13:00:00,34.2,34.22,34.12,34.17,43000.0,23.3851,23.3988,23.3304,23.3646,43000.0
2007-05-07 13:30:00,34.17,34.21,34.15,34.16,63000.0,23.3646,23.392,23.351,23.3578,63000.0
2007-05-07 14:00:00,34.16,34.19,34.14,34.17,72000.0,23.3578,23.3783,23.3441,23.3646,72000.0
2007-05-07 14:30:00,34.17,34.18,34.15,34.17,54600.0,23.3646,23.3715,23.351,23.3646,54600.0
2007-05-07 15:00:00,34.17,34.26,34.15,34.21,120000.0,23.3646,23.4262,23.351,23.392,120000.0
2007-05-07 15:30:00,34.2,34.35,34.2,34.29,163000.0,23.3851,23.4877,23.3851,23.4467,163000.0
2007-05-08 09:30:00,34.18,34.28,34.08,34.28,67700.0,23.3715,23.4398,23.3031,23.4398,67700.0
2007-05-08 10:00:00,34.24,34.39,34.1,34.39,79700.0,23.4125,23.5151,23.3168,23.5151,79700.0
2007-05-08 10:30:00,34.38,34.5,34.31,34.45,43700.0,23.5082,23.5903,23.4604,23.5561,43700.0
2007-05-08 11:00:00,34.44,34.44,34.18,34.21,47600.0,23.5492,23.5492,23.3715,23.392,47600.0
2007-05-08 11:30:00,34.22,34.41,34.2,34.4,55500.0,23.3988,23.5287,23.3851,23.5219,55500.0
2007-05-08 12:00:00,34.4,34.46,34.26,34.27,81000.0,23.5219,23.5629,23.4262,23.433,81000.0
2007-05-08 12:30:00,34.27,34.43,34.26,34.41,80100.0,23.433,23.5424,23.4262,23.5287,80100.0
2007-05-08 13:00:00,34.41,34.43,34.4,34.43,94800.0,23.5287,23.5424,23.5219,23.5424,94800.0
2007-05-08 13:30:00,34.43,34.47,34.41,34.47,61600.0,23.5424,23.5698,23.5287,23.5698,61600.0
2007-05-08 14:00:00,34.46,34.49,34.46,34.47,48000.0,23.5629,23.5834,23.5629,23.5698,48000.0
2007-05-08 14:30:00,34.48,34.51,34.45,34.5,88700.0,23.5766,23.5971,23.5561,23.5903,88700.0
2007-05-08 15:00:00,34.5,34.52,34.47,34.51,105000.0,23.5903,23.6039,23.5698,23.5971,105000.0
2007-05-08 15:30:00,34.51,34.52,34.47,34.5,160600.0,23.5971,23.6039,23.5698,23.5903,160600.0
2007-05-09 09:30:00,34.36,34.5,34.14,34.32,148800.0,23.4945,23.5903,23.3441,23.4672,148800.0
2007-05-09 10:00:00,34.3,34.39,34.27,34.35,92100.0,23.4535,23.5151,23.433,23.4877,92100.0
2007-05-09 10:30:00,34.36,34.47,34.36,34.42,45800.0,23.4945,23.5698,23.4945,23.5356,45800.0
2007-05-09 11:00:00,34.42,34.55,34.42,34.53,41000.0,23.5356,23.6245,23.5356,23.6108,41000.0
2007-05-09 11:30:00,34.53,34.7,34.52,34.68,42100.0,23.6108,23.727,23.6039,23.7134,42100.0
2007-05-09 12:00:00,34.67,34.75,34.64,34.75,43000.0,23.7065,23.7612,23.686,23.7612,43000.0
2007-05-09 12:30:00,34.75,34.85,34.75,34.82,34000.0,23.7612,23.8296,23.7612,23.8091,34000.0
2007-05-09 13:00:00,34.83,34.83,34.76,34.81,42200.0,23.8159,23.8159,23.7681,23.8022,42200.0
2007-05-09 13:30:00,34.8,34.81,34.65,34.66,27600.0,23.7954,23.8022,23.6928,23.6997,27600.0
2007-05-09 14:00:00,34.65,34.7,34.42,34.69,203700.0,23.6928,23.727,23.5356,23.7202,203700.0
2007-05-09 14:30:00,34.64,34.93,34.63,34.88,61700.0,23.686,23.8843,23.6792,23.8501,61700.0
2007-05-09 15:00:00,34.85,34.85,34.72,34.82,52200.0,23.8296,23.8296,23.7407,23.8091,52200.0
2007-05-09 15:30:00,34.81,34.85,34.72,34.76,84400.0,23.8022,23.8296,23.7407,23.7681,84400.0
2007-05-10 09:30:00,34.75,34.75,34.45,34.49,112600.0,23.7612,23.7612,23.5561,23.5834,112600.0
2007-05-10 10:00:00,34.48,34.55,34.39,34.51,92000.0,23.5766,23.6245,23.5151,23.5971,92000.0
2007-05-10 10:30:00,34.51,34.75,34.51,34.74,87000.0,23.5971,23.7612,23.5971,23.7544,87000.0
2007-05-10 11:00:00,34.75,34.94,34.59,34.59,148800.0,23.7612,23.8911,23.6518,23.6518,148800.0
2007-05-10 11:30:00,34.58,34.61,34.48,34.5,71100.0,23.645,23.6655,23.5766,23.5903,71100.0
2007-05-10 12:00:00,34.5,34.5,34.42,34.5,75900.0,23.5903,23.5903,23.5356,23.5903,75900.0
2007-05-10 12:30:00,34.5,34.57,34.5,34.55,83900.0,23.5903,23.6381,23.5903,23.6245,83900.0
2007-05-10 13:00:00,34.55,34.56,34.5,34.55,43800.0,23.6245,23.6313,23.5903,23.6245,43800.0
2007-05-10 13:30:00,34.54,34.61,34.5,34.59,71700.0,23.6176,23.6655,23.5903,23.6518,71700.0
2007-05-10 14:00:00,34.61,34.67,34.59,34.65,59700.0,23.6655,23.7065,23.6518,23.6928,59700.0
2007-05-10 14:30:00,34.65,34.69,34.59,34.6,90600.0,23.6928,23.7202,23.6518,23.6587,90600.0
2007-05-10 15:00:00,34.6,34.64,34.56,34.62,93300.0,23.6587,23.686,23.6313,23.6723,93300.0
2007-05-10 15:30:00,34.61,34.61,34.48,34.5,158300.0,23.6655,23.6655,23.5766,23.5903,158300.0
2007-05-11 09:30:00,34.54,34.76,34.34,34.35,144100.0,23.6176,23.7681,23.4809,23.4877,144100.0
2007-05-11 10:00:00,34.33,34.42,34.24,34.38,76500.0,23.474,23.5356,23.4125,23.5082,76500.0
2007-05-11 10:30:00,34.39,34.61,34.35,34.6,152000.0,23.5151,23.6655,23.4877,23.6587,152000.0
2007-05-11 11:00:00,34.6,34.68,34.53,34.54,123700.0,23.6587,23.7134,23.6108,23.6176,123700.0
2007-05-11 11:30:00,34.54,34.54,34.49,34.52,87300.0,23.6176,23.6176,23.5834,23.6039,87300.0
2007-05-11 12:00:00,34.53,34.54,34.5,34.51,64400.0,23.6108,23.6176,23.5903,23.5971,64400.0
2007-05-11 12:30:00,34.51,34.53,34.5,34.53,62600.0,23.5971,23.6108,23.5903,23.6108,62600.0
2007-05-11 13:00:00,34.54,34.76,34.53,34.75,58100.0,23.6176,23.7681,23.6108,23.7612,58100.0
2007-05-11 13:30:00,34.75,34.76,34.73,34.76,64700.0,23.7612,23.7681,23.7475,23.7681,64700.0
2007-05-11 14:00:00,34.75,34.78,34.74,34.75,72300.0,23.7612,23.7817,23.7544,23.7612,72300.0
2007-05-11 14:30:00,34.76,34.83,34.73,34.8,88600.0,23.7681,23.8159,23.7475,23.7954,88600.0
2007-05-11 15:00:00,34.8,34.88,34.8,34.83,86300.0,23.7954,23.8501,23.7954,23.8159,86300.0
2007-05-11 15:30:00,34.83,35.03,34.83,35.03,223500.0,23.8159,23.9527,23.8159,23.9527,223500.0
2007-05-14 09:30:00,34.91,35.04,34.79,34.95,39700.0,23.8706,23.9595,23.7886,23.898,39700.0
2007-05-14 10:00:00,34.94,34.94,34.67,34.69,98200.0,23.8911,23.8911,23.7065,23.7202,98200.0
2007-05-14 10:30:00,34.68,34.8,34.67,34.79,58800.0,23.7134,23.7954,23.7065,23.7886,58800.0
2007-05-14 11:00:00,34.79,34.99,34.78,34.97,70600.0,23.7886,23.9253,23.7817,23.9116,70600.0
2007-05-14 11:30:00,34.97,34.98,34.93,34.93,69300.0,23.9116,23.9185,23.8843,23.8843,69300.0
2007-05-14 12:00:00,34.93,35.06,34.93,34.96,91600.0,23.8843,23.9732,23.8843,23.9048,91600.0
2007-05-14 12:30:00,34.96,35.02,34.96,34.98,41800.0,23.9048,23.9458,23.9048,23.9185,41800.0
2007-05-14 13:00:00,34.98,34.98,34.84,34.88,65100.0,23.9185,23.9185,23.8228,23.8501,65100.0
2007-05-14 13:30:00,34.88,34.89,34.7,34.71,85200.0,23.8501,23.8569,23.727,23.7339,85200.0
2007-05-14 14:00:00,34.7,34.7,34.54,34.58,147600.0,23.727,23.727,23.6176,23.645,147600.0
2007-05-14 14:30:00,34.58,34.62,34.55,34.57,83400.0,23.645,23.6723,23.6245,23.6381,83400.0
2007-05-14 15:00:00,34.57,34.76,34.57,34.74,77600.0,23.6381,23.7681,23.6381,23.7544,77600.0
2007-05-14 15:30:00,34.74,34.82,34.66,34.75,144200.0,23.7544,23.8091,23.6997,23.7612,144200.0
2007-05-15 09:30:00,34.68,34.9,34.51,34.67,92100.0,23.7134,23.8638,23.5971,23.7065,92100.0
2007-05-15 10:00:00,34.68,35.07,34.65,34.9,105200.0,23.7134,23.98,23.6928,23.8638,105200.0
2007-05-15 10:30:00,34.9,35.0,34.83,34.91,70700.0,23.8638,23.9322,23.8159,23.8706,70700.0
2007-05-15 11:00:00,34.9,35.03,34.85,35.02,92600.0,23.8638,23.9527,23.8296,23.9458,92600.0
2007-05-15 11:30:00,35.01,35.12,35.0,35.02,30500.0,23.939,24.0142,23.9322,23.9458,30500.0
2007-05-15 12:00:00,35.02,35.06,34.98,35.05,47400.0,23.9458,23.9732,23.9185,23.9664,47400.0
2007-05-15 12:30:00,35.07,35.07,34.98,34.99,72300.0,23.98,23.98,23.9185,23.9253,72300.0
2007-05-15 13:00:00,34.99,35.06,34.98,35.01,43200.0,23.9253,23.9732,23.9185,23.939,43200.0
2007-05-15 13:30:00,35.01,35.04,34.94,34.95,127100.0,23.939,23.9595,23.8911,23.898,127100.0
2007-05-15 14:00:00,34.94,34.98,34.76,34.76,84400.0,23.8911,23.9185,23.7681,23.7681,84400.0
2007-05-15 14:30:00,34.75,34.79,34.6,34.67,118900.0,23.7612,23.7886,23.6587,23.7065,118900.0
2007-05-15 15:00:00,34.67,34.7,34.58,34.61,109800.0,23.7065,23.727,23.645,23.6655,109800.0
2007-05-15 15:30:00,34.63,34.65,34.53,34.59,219600.0,23.6792,23.6928,23.6108,23.6518,219600.0
2007-05-16 09:30:00,34.65,34.77,34.6,34.62,30200.0,23.6928,23.7749,23.6587,23.6723,30200.0
2007-05-16 10:00:00,34.6,34.72,34.58,34.65,34900.0,23.6587,23.7407,23.645,23.6928,34900.0
2007-05-16 10:30:00,34.64,34.78,34.57,34.77,64600.0,23.686,23.7817,23.6381,23.7749,64600.0
2007-05-16 11:00:00,34.77,34.92,34.72,34.92,80000.0,23.7749,23.8775,23.7407,23.8775,80000.0
2007-05-16 11:30:00,34.91,34.95,34.8,34.81,81400.0,23.8706,23.898,23.7954,23.8022,81400.0
2007-05-16 12:00:00,34.83,34.86,34.72,34.77,59600.0,23.8159,23.8364,23.7407,23.7749,59600.0
2007-05-16 12:30:00,34.77,34.91,34.75,34.9,65600.0,23.7749,23.8706,23.7612,23.8638,65600.0
2007-05-16 13:00:00,34.88,35.0,34.87,34.98,48500.0,23.8501,23.9322,23.8433,23.9185,48500.0
2007-05-16 13:30:00,34.98,35.04,34.97,34.99,29400.0,23.9185,23.9595,23.9116,23.9253,29400.0
2007-05-16 14:00:00,34.99,35.06,34.99,34.99,34800.0,23.9253,23.9732,23.9253,23.9253,34800.0
2007-05-16 14:30:00,35.0,35.03,34.99,35.02,20600.0,23.9322,23.9527,23.9253,23.9458,20600.0
2007-05-16 15:00:00,35.01,35.02,34.98,35.0,58000.0,23.939,23.9458,23.9185,23.9322,58000.0
2007-05-16 15:30:00,35.01,35.12,35.0,35.09,85800.0,23.939,24.0142,23.9322,23.9937,85800.0
2007-05-17 09:30:00,34.95,35.04,34.72,34.87,54000.0,23.898,23.9595,23.7407,23.8433,54000.0
2007-05-17 10:00:00,34.86,34.91,34.74,34.81,31900.0,23.8364,23.8706,23.7544,23.8022,31900.0
2007-05-17 10:30:00,34.81,34.84,34.58,34.65,56600.0,23.8022,23.8228,23.645,23.6928,56600.0
2007-05-17 11:00:00,34.65,34.67,34.58,34.59,77500.0,23.6928,23.7065,23.645,23.6518,77500.0
2007-05-17 11:30:00,34.59,34.65,34.58,34.63,76000.0,23.6518,23.6928,23.645,23.6792,76000.0
2007-05-17 12:00:00,34.62,34.66,34.6,34.6,31100.0,23.6723,23.6997,23.6587,23.6587,31100.0
2007-05-17 12:30:00,34.59,34.63,34.58,34.6,29200.0,23.6518,23.6792,23.645,23.6587,29200.0
2007-05-17 13:00:00,34.59,34.62,34.55,34.62,33400.0,23.6518,23.6723,23.6245,23.6723,33400.0
2007-05-17 13:30:00,34.62,34.65,34.6,34.65,48500.0,23.6723,23.6928,23.6587,23.6928,48500.0
2007-05-17 14:00:00,34.64,34.87,34.64,34.84,51800.0,23.686,23.8433,23.686,23.8228,51800.0
2007-05-17 14:30:00,34.84,34.89,34.75,34.89,66500.0,23.8228,23.8569,23.7612,23.8569,66500.0
2007-05-17 15:00:00,34.86,34.95,34.77,34.79,34700.0,23.8364,23.898,23.7749,23.7886,34700.0
2007-05-17 15:30:00,34.79,34.8,34.69,34.69,75200.0,23.7886,23.7954,23.7202,23.7202,75200.0
2007-05-18 09:30:00,34.77,34.86,34.58,34.65,131100.0,23.7749,23.8364,23.645,23.6928,131100.0
2007-05-18 10:00:00,34.67,34.83,34.66,34.79,76100.0,23.7065,23.8159,23.6997,23.7886,76100.0
2007-05-18 10:30:00,34.76,34.81,34.71,34.73,20100.0,23.7681,23.8022,23.7339,23.7475,20100.0
2007-05-18 11:00:00,34.72,34.82,34.67,34.77,52000.0,23.7407,23.8091,23.7065,23.7749,52000.0
2007-05-18 11:30:00,34.77,34.82,34.75,34.8,93500.0,23.7749,23.8091,23.7612,23.7954,93500.0
2007-05-18 12:00:00,34.79,34.93,34.79,34.91,40700.0,23.7886,23.8843,23.7886,23.8706,40700.0
2007-05-18 12:30:00,34.91,34.94,34.84,34.93,36500.0,23.8706,23.8911,23.8228,23.8843,36500.0
2007-05-18 13:00:00,34.93,34.93,34.79,34.81,30600.0,23.8843,23.8843,23.7886,23.8022,30600.0
2007-05-18 13:30:00,34.8,34.85,34.78,34.84,30200.0,23.7954,23.8296,23.7817,23.8228,30200.0
2007-05-18 14:00:00,34.84,35.02,34.84,34.95,48500.0,23.8228,23.9458,23.8228,23.898,48500.0
2007-05-18 14:30:00,34.96,34.96,34.83,34.94,55000.0,23.9048,23.9048,23.8159,23.8911,55000.0
2007-05-18 15:00:00,34.94,35.05,34.92,35.04,61600.0,23.8911,23.9664,23.8775,23.9595,61600.0
2007-05-18 15:30:00,35.04,35.05,34.92,35.0,79300.0,23.9595,23.9664,23.8775,23.9322,79300.0
2007-05-21 09:30:00,34.79,34.94,34.57,34.57,118500.0,23.7886,23.8911,23.6381,23.6381,118500.0
2007-05-21 10:00:00,34.58,34.78,34.57,34.71,43300.0,23.645,23.7817,23.6381,23.7339,43300.0
2007-05-21 10:30:00,34.71,35.11,34.71,35.08,31400.0,23.7339,24.0074,23.7339,23.9869,31400.0
2007-05-21 11:00:00,35.07,35.09,34.94,34.95,30500.0,23.98,23.9937,23.8911,23.898,30500.0
2007-05-21 11:30:00,34.95,34.99,34.84,34.97,38900.0,23.898,23.9253,23.8228,23.9116,38900.0
2007-05-21 12:00:00,34.98,35.09,34.97,35.03,35000.0,23.9185,23.9937,23.9116,23.9527,35000.0
2007-05-21 12:30:00,35.03,35.06,34.91,34.91,33900.0,23.9527,23.9732,23.8706,23.8706,33900.0
2007-05-21 13:00:00,34.92,35.0,34.92,34.98,24700.0,23.8775,23.9322,23.8775,23.9185,24700.0
2007-05-21 13:30:00,34.97,34.97,34.85,34.89,23600.0,23.9116,23.9116,23.8296,23.8569,23600.0
2007-05-21 14:00:00,34.89,34.92,34.84,34.9,31000.0,23.8569,23.8775,23.8228,23.8638,31000.0
2007-05-21 14:30:00,34.91,35.14,34.87,35.07,80500.0,23.8706,24.0279,23.8433,23.98,80500.0
2007-05-21 15:00:00,35.07,35.19,34.99,35.01,135000.0,23.98,24.0621,23.9253,23.939,135000.0
2007-05-21 15:30:00,35.0,35.1,34.95,35.01,71400.0,23.9322,24.0005,23.898,23.939,71400.0
2007-05-22 09:30:00,35.01,35.14,34.91,35.02,89000.0,23.939,24.0279,23.8706,23.9458,89000.0
2007-05-22 10:00:00,35.02,35.03,34.87,34.95,90200.0,23.9458,23.9527,23.8433,23.898,90200.0
2007-05-22 10:30:00,34.97,35.02,34.91,34.99,45500.0,23.9116,23.9458,23.8706,23.9253,45500.0
2007-05-22 11:00:00,34.99,35.02,34.93,34.98,35800.0,23.9253,23.9458,23.8843,23.9185,35800.0
2007-05-22 11:30:00,35.0,35.0,34.87,34.87,36900.0,23.9322,23.9322,23.8433,23.8433,36900.0
2007-05-22 12:00:00,34.87,34.93,34.84,34.92,26200.0,23.8433,23.8843,23.8228,23.8775,26200.0
2007-05-22 12:30:00,34.92,35.01,34.88,35.0,26000.0,23.8775,23.939,23.8501,23.9322,26000.0
2007-05-22 13:00:00,35.01,35.01,34.9,34.9,37800.0,23.939,23.939,23.8638,23.8638,37800.0
2007-05-22 13:30:00,34.91,34.97,34.84,34.92,61700.0,23.8706,23.9116,23.8228,23.8775,61700.0
2007-05-22 14:00:00,34.92,35.04,34.89,35.01,46700.0,23.8775,23.9595,23.8569,23.939,46700.0
2007-05-22 14:30:00,35.02,35.02,34.91,34.98,45000.0,23.9458,23.9458,23.8706,23.9185,45000.0
2007-05-22 15:00:00,34.98,35.0,34.9,34.94,87100.0,23.9185,23.9322,23.8638,23.8911,87100.0
2007-05-22 15:30:00,34.93,34.94,34.85,34.89,105800.0,23.8843,23.8911,23.8296,23.8569,105800.0
2007-05-23 09:30:00,34.79,34.82,34.6,34.74,72000.0,23.8572,23.8778,23.7269,23.8229,72000.0
2007-05-23 10:00:00,34.74,34.89,34.64,34.71,78000.0,23.8229,23.9258,23.7544,23.8024,78000.0
2007-05-23 10:30:00,34.72,34.79,34.67,34.73,55000.0,23.8092,23.8572,23.7749,23.8161,55000.0
2007-05-23 11:00:00,34.75,34.81,34.71,34.78,49900.0,23.8298,23.8709,23.8024,23.8504,49900.0
2007-05-23 11:30:00,34.78,34.79,34.7,34.74,47800.0,23.8504,23.8572,23.7955,23.8229,47800.0
2007-05-23 12:00:00,34.73,34.78,34.72,34.77,28700.0,23.8161,23.8504,23.8092,23.8435,28700.0
2007-05-23 12:30:00,34.78,34.78,34.75,34.76,29200.0,23.8504,23.8504,23.8298,23.8366,29200.0
2007-05-23 13:00:00,34.77,34.8,34.76,34.8,63700.0,23.8435,23.8641,23.8366,23.8641,63700.0
2007-05-23 13:30:00,34.79,34.81,34.71,34.72,69500.0,23.8572,23.8709,23.8024,23.8092,69500.0
2007-05-23 14:00:00,34.72,34.73,34.57,34.59,71900.0,23.8092,23.8161,23.7064,23.7201,71900.0
2007-05-23 14:30:00,34.59,34.76,34.59,34.72,80300.0,23.7201,23.8366,23.7201,23.8092,80300.0
2007-05-23 15:00:00,34.71,34.78,34.56,34.77,140000.0,23.8024,23.8504,23.6995,23.8435,140000.0
2007-05-23 15:30:00,34.75,34.79,34.61,34.64,85400.0,23.8298,23.8572,23.7338,23.7544,85400.0
2007-05-24 09:30:00,35.52,35.52,34.48,34.58,69500.0,24.3578,24.3578,23.6446,23.7132,69500.0
2007-05-24 10:00:00,34.6,34.8,34.59,34.65,81700.0,23.7269,23.8641,23.7201,23.7612,81700.0
2007-05-24 10:30:00,34.66,34.66,34.34,34.43,67000.0,23.7681,23.7681,23.5486,23.6104,67000.0
2007-05-24 11:00:00,34.42,34.47,33.98,34.01,180700.0,23.6035,23.6378,23.3018,23.3223,180700.0
2007-05-24 11:30:00,34.03,34.35,33.95,34.33,110600.0,23.3361,23.5555,23.2812,23.5418,110600.0
2007-05-24 12:00:00,34.33,34.37,34.04,34.13,96800.0,23.5418,23.5692,23.3429,23.4046,96800.0
2007-05-24 12:30:00,34.13,34.15,33.97,34.08,54900.0,23.4046,23.4183,23.2949,23.3703,54900.0
2007-05-24 13:00:00,34.1,34.16,33.96,34.13,71300.0,23.3841,23.4252,23.2881,23.4046,71300.0
2007-05-24 13:30:00,34.13,34.25,33.97,34.25,70000.0,23.4046,23.4869,23.2949,23.4869,70000.0
2007-05-24 14:00:00,34.24,34.27,34.11,34.2,71700.0,23.4801,23.5006,23.3909,23.4526,71700.0
2007-05-24 14:30:00,34.22,34.25,33.91,34.0,134700.0,23.4663,23.4869,23.2538,23.3155,134700.0
2007-05-24 15:00:00,34.02,34.14,34.02,34.1,110500.0,23.3292,23.4115,23.3292,23.3841,110500.0
2007-05-24 15:30:00,34.1,34.12,34.0,34.08,157100.0,23.3841,23.3978,23.3155,23.3703,157100.0
2007-05-25 09:30:00,34.11,34.42,34.11,34.38,65900.0,23.3909,23.6035,23.3909,23.5761,65900.0
2007-05-25 10:00:00,34.38,34.62,34.3,34.62,56500.0,23.5761,23.7406,23.5212,23.7406,56500.0
2007-05-25 10:30:00,34.61,34.67,34.44,34.45,136200.0,23.7338,23.7749,23.6172,23.6241,136200.0
2007-05-25 11:00:00,34.44,34.45,34.29,34.38,51900.0,23.6172,23.6241,23.5143,23.5761,51900.0
2007-05-25 11:30:00,34.38,34.41,34.33,34.34,37700.0,23.5761,23.5966,23.5418,23.5486,37700.0
2007-05-25 12:00:00,34.33,34.39,34.07,34.07,123700.0,23.5418,23.5829,23.3635,23.3635,123700.0
2007-05-25 12:30:00,34.08,34.25,34.07,34.22,44300.0,23.3703,23.4869,23.3635,23.4663,44300.0
2007-05-25 13:00:00,34.21,34.36,34.21,34.29,36300.0,23.4595,23.5624,23.4595,23.5143,36300.0
2007-05-25 13:30:00,34.28,34.37,34.26,34.37,49100.0,23.5075,23.5692,23.4938,23.5692,49100.0
2007-05-25 14:00:00,34.36,34.43,34.32,34.39,61500.0,23.5624,23.6104,23.5349,23.5829,61500.0
2007-05-25 14:30:00,34.4,34.54,34.38,34.45,52700.0,23.5898,23.6858,23.5761,23.6241,52700.0
2007-05-25 15:00:00,34.45,34.49,34.39,34.45,48500.0,23.6241,23.6515,23.5829,23.6241,48500.0
2007-05-25 15:30:00,34.46,34.47,34.34,34.4,141100.0,23.6309,23.6378,23.5486,23.5898,141100.0
2007-05-29 09:30:00,34.43,34.55,34.36,34.5,35600.0,23.6104,23.6926,23.5624,23.6584,35600.0
2007-05-29 10:00:00,34.53,34.53,34.15,34.19,99100.0,23.6789,23.6789,23.4183,23.4458,99100.0
2007-05-29 10:30:00,34.18,34.23,34.15,34.17,47800.0,23.4389,23.4732,23.4183,23.4321,47800.0
2007-05-29 11:00:00,34.17,34.19,34.06,34.07,95900.0,23.4321,23.4458,23.3566,23.3635,95900.0
2007-05-29 11:30:00,34.08,34.13,33.98,33.98,77200.0,23.3703,23.4046,23.3018,23.3018,77200.0
2007-05-29 12:00:00,33.97,34.02,33.88,33.88,79800.0,23.2949,23.3292,23.2332,23.2332,79800.0
2007-05-29 12:30:00,33.89,33.95,33.87,33.92,51600.0,23.24,23.2812,23.2263,23.2606,51600.0
2007-05-29 13:00:00,33.92,34.0,33.82,33.87,62200.0,23.2606,23.3155,23.192,23.2263,62200.0
2007-05-29 13:30:00,33.9,33.9,33.75,33.85,76300.0,23.2469,23.2469,23.144,23.2126,76300.0
2007-05-29 14:00:00,33.85,33.94,33.83,33.89,61800.0,23.2126,23.2743,23.1989,23.24,61800.0
2007-05-29 14:30:00,33.89,33.99,33.8,33.96,89200.0,23.24,23.3086,23.1783,23.2881,89200.0
2007-05-29 15:00:00,33.97,34.02,33.9,33.9,134400.0,23.2949,23.3292,23.2469,23.2469,134400.0
2007-05-29 15:30:00,33.9,34.05,33.86,33.98,195000.0,23.2469,23.3498,23.2195,23.3018,195000.0
2007-05-30 09:30:00,33.98,34.25,33.92,34.22,81800.0,23.3018,23.4869,23.2606,23.4663,81800.0
2007-05-30 10:00:00,34.22,34.38,34.15,34.31,82100.0,23.4663,23.5761,23.4183,23.5281,82100.0
2007-05-30 10:30:00,34.31,34.31,34.23,34.29,62600.0,23.5281,23.5281,23.4732,23.5143,62600.0
2007-05-30 11:00:00,34.28,34.39,34.25,34.3,52500.0,23.5075,23.5829,23.4869,23.5212,52500.0
2007-05-30 11:30:00,34.31,34.35,34.29,34.31,57500.0,23.5281,23.5555,23.5143,23.5281,57500.0
2007-05-30 12:00:00,34.31,34.49,34.3,34.46,48300.0,23.5281,23.6515,23.5212,23.6309,48300.0
2007-05-30 12:30:00,34.49,34.53,34.44,34.49,58700.0,23.6515,23.6789,23.6172,23.6515,58700.0
2007-05-30 13:00:00,34.47,34.52,34.35,34.52,102900.0,23.6378,23.6721,23.5555,23.6721,102900.0
2007-05-30 13:30:00,34.51,34.52,34.46,34.48,72900.0,23.6652,23.6721,23.6309,23.6446,72900.0
2007-05-30 14:00:00,34.46,34.54,34.36,34.5,147600.0,23.6309,23.6858,23.5624,23.6584,147600.0
2007-05-30 14:30:00,34.52,34.66,34.46,34.53,105000.0,23.6721,23.7681,23.6309,23.6789,105000.0
2007-05-30 15:00:00,34.51,34.6,34.49,34.54,112200.0,23.6652,23.7269,23.6515,23.6858,112200.0
2007-05-30 15:30:00,34.54,34.77,34.5,34.75,294700.0,23.6858,23.8435,23.6584,23.8298,294700.0
2007-05-31 09:30:00,34.89,35.14,34.78,35.05,60800.0,23.9258,24.0972,23.8504,24.0355,60800.0
2007-05-31 10:00:00,35.05,35.13,34.95,34.99,69100.0,24.0355,24.0904,23.9669,23.9944,69100.0
2007-05-31 10:30:00,34.99,35.15,34.97,35.09,52300.0,23.9944,24.1041,23.9807,24.0629,52300.0
2007-05-31 11:00:00,35.07,35.09,34.99,34.99,68500.0,24.0492,24.0629,23.9944,23.9944,68500.0
2007-05-31 11:30:00,34.98,35.07,34.98,35.01,37300.0,23.9875,24.0492,23.9875,24.0081,37300.0
2007-05-31 12:00:00,35.02,35.21,35.01,35.18,63700.0,24.0149,24.1452,24.0081,24.1247,63700.0
2007-05-31 12:30:00,35.19,35.19,35.07,35.07,63700.0,24.1315,24.1315,24.0492,24.0492,63700.0
2007-05-31 13:00:00,35.07,35.07,34.93,35.01,97100.0,24.0492,24.0492,23.9532,24.0081,97100.0
2007-05-31 13:30:00,35.01,35.01,34.96,34.98,40400.0,24.0081,24.0081,23.9738,23.9875,40400.0
2007-05-31 14:00:00,34.98,35.06,34.97,35.01,58300.0,23.9875,24.0424,23.9807,24.0081,58300.0
2007-05-31 14:30:00,35.02,35.08,34.98,35.0,80000.0,24.0149,24.0561,23.9875,24.0012,80000.0
2007-05-31 15:00:00,35.0,35.03,34.97,34.99,88200.0,24.0012,24.0218,23.9807,23.9944,88200.0
2007-05-31 15:30:00,34.99,35.19,34.95,35.11,212900.0,23.9944,24.1315,23.9669,24.0767,212900.0
2007-06-01 09:30:00,35.32,35.48,35.2,35.36,65200.0,24.2207,24.3304,24.1384,24.2481,65200.0
2007-06-01 10:00:00,35.34,35.63,35.31,35.6,67300.0,24.2344,24.4333,24.2138,24.4127,67300.0
2007-06-01 10:30:00,35.6,35.66,35.51,35.58,56200.0,24.4127,24.4538,24.351,24.399,56200.0
2007-06-01 11:00:00,35.59,35.66,35.42,35.43,75400.0,24.4058,24.4538,24.2892,24.2961,75400.0
2007-06-01 11:30:00,35.44,35.59,35.41,35.57,94300.0,24.303,24.4058,24.2824,24.3921,94300.0
2007-06-01 12:00:00,35.56,35.58,35.3,35.33,52800.0,24.3852,24.399,24.207,24.2275,52800.0
2007-06-01 12:30:00,35.34,35.41,35.29,35.41,39100.0,24.2344,24.2824,24.2001,24.2824,39100.0
2007-06-01 13:00:00,35.41,35.51,35.32,35.43,36600.0,24.2824,24.351,24.2207,24.2961,36600.0
2007-06-01 13:30:00,35.43,35.56,35.35,35.48,88500.0,24.2961,24.3852,24.2412,24.3304,88500.0
2007-06-01 14:00:00,35.49,35.51,35.44,35.44,42800.0,24.3372,24.351,24.303,24.303,42800.0
2007-06-01 14:30:00,35.45,35.49,35.39,35.4,58100.0,24.3098,24.3372,24.2687,24.2755,58100.0
2007-06-01 15:00:00,35.4,35.41,35.33,35.4,38200.0,24.2755,24.2824,24.2275,24.2755,38200.0
2007-06-01 15:30:00,35.39,35.44,35.35,35.43,106300.0,24.2687,24.303,24.2412,24.2961,106300.0
2007-06-04 09:30:00,35.38,35.54,35.28,35.31,54600.0,24.2618,24.3715,24.1932,24.2138,54600.0
2007-06-04 10:00:00,35.31,35.6,35.27,35.6,60200.0,24.2138,24.4127,24.1864,24.4127,60200.0
2007-06-04 10:30:00,35.6,35.64,35.51,35.61,45600.0,24.4127,24.4401,24.351,24.4195,45600.0
2007-06-04 11:00:00,35.6,35.79,35.58,35.77,42500.0,24.4127,24.543,24.399,24.5293,42500.0
2007-06-04 11:30:00,35.76,35.77,35.67,35.68,46800.0,24.5224,24.5293,24.4607,24.4675,46800.0
2007-06-04 12:00:00,35.68,35.7,35.57,35.63,36500.0,24.4675,24.4813,24.3921,24.4333,36500.0
2007-06-04 12:30:00,35.63,35.74,35.59,35.71,50700.0,24.4333,24.5087,24.4058,24.4881,50700.0
2007-06-04 13:00:00,35.7,35.71,35.61,35.64,37600.0,24.4813,24.4881,24.4195,24.4401,37600.0
2007-06-04 13:30:00,35.62,35.65,35.6,35.62,39300.0,24.4264,24.447,24.4127,24.4264,39300.0
2007-06-04 14:00:00,35.63,35.67,35.59,35.66,49300.0,24.4333,24.4607,24.4058,24.4538,49300.0
2007-06-04 14:30:00,35.66,35.68,35.63,35.64,76600.0,24.4538,24.4675,24.4333,24.4401,76600.0
2007-06-04 15:00:00,35.65,35.76,35.59,35.7,160100.0,24.447,24.5224,24.4058,24.4813,160100.0
2007-06-04 15:30:00,35.73,35.75,35.68,35.71,71900.0,24.5018,24.5155,24.4675,24.4881,71900.0
2007-06-05 09:30:00,35.48,35.53,35.13,35.33,58300.0,24.3304,24.3647,24.0904,24.2275,58300.0
2007-06-05 10:00:00,35.33,35.5,35.24,35.31,101700.0,24.2275,24.3441,24.1658,24.2138,101700.0
2007-06-05 10:30:00,35.33,35.39,35.27,35.38,64200.0,24.2275,24.2687,24.1864,24.2618,64200.0
2007-06-05 11:00:00,35.37,35.41,35.33,35.35,48300.0,24.255,24.2824,24.2275,24.2412,48300.0
2007-06-05 11:30:00,35.35,35.37,35.12,35.13,61900.0,24.2412,24.255,24.0835,24.0904,61900.0
2007-06-05 12:00:00,35.11,35.13,34.95,35.04,94000.0,24.0767,24.0904,23.9669,24.0287,94000.0
2007-06-05 12:30:00,35.07,35.14,35.06,35.14,42200.0,24.0492,24.0972,24.0424,24.0972,42200.0
2007-06-05 13:00:00,35.12,35.24,35.11,35.16,51700.0,24.0835,24.1658,24.0767,24.1109,51700.0
2007-06-05 13:30:00,35.15,35.18,35.05,35.05,44000.0,24.1041,24.1247,24.0355,24.0355,44000.0
2007-06-05 14:00:00,35.05,35.11,35.0,35.04,64500.0,24.0355,24.0767,24.0012,24.0287,64500.0
2007-06-05 14:30:00,35.07,35.09,34.97,35.08,78500.0,24.0492,24.0629,23.9807,24.0561,78500.0
2007-06-05 15:00:00,35.09,35.11,35.05,35.1,67300.0,24.0629,24.0767,24.0355,24.0698,67300.0
2007-06-05 15:30:00,35.1,35.15,35.07,35.07,77500.0,24.0698,24.1041,24.0492,24.0492,77500.0
2007-06-06 09:30:00,35.04,35.15,34.8,35.04,70400.0,24.0287,24.1041,23.8641,24.0287,70400.0
2007-06-06 10:00:00,35.02,35.13,34.93,35.07,88000.0,24.0149,24.0904,23.9532,24.0492,88000.0
2007-06-06 10:30:00,35.09,35.12,34.98,35.0,42700.0,24.0629,24.0835,23.9875,24.0012,42700.0
2007-06-06 11:00:00,34.99,35.07,34.97,35.0,45800.0,23.9944,24.0492,23.9807,24.0012,45800.0
2007-06-06 11:30:00,35.0,35.02,34.95,35.0,52000.0,24.0012,24.0149,23.9669,24.0012,52000.0
2007-06-06 12:00:00,35.0,35.06,34.98,35.0,36600.0,24.0012,24.0424,23.9875,24.0012,36600.0
2007-06-06 12:30:00,35.01,35.03,34.97,34.99,24800.0,24.0081,24.0218,23.9807,23.9944,24800.0
2007-06-06 13:00:00,34.99,35.01,34.82,34.83,44100.0,23.9944,24.0081,23.8778,23.8847,44100.0
2007-06-06 13:30:00,34.83,34.87,34.73,34.75,46100.0,23.8847,23.9121,23.8161,23.8298,46100.0
2007-06-06 14:00:00,34.76,34.77,34.72,34.74,52300.0,23.8366,23.8435,23.8092,23.8229,52300.0
2007-06-06 14:30:00,34.75,34.84,34.74,34.83,40000.0,23.8298,23.8915,23.8229,23.8847,40000.0
2007-06-06 15:00:00,34.82,34.92,34.75,34.86,25100.0,23.8778,23.9464,23.8298,23.9052,25100.0
2007-06-06 15:30:00,34.86,34.94,34.8,34.87,86100.0,23.9052,23.9601,23.8641,23.9121,86100.0
2007-06-07 09:30:00,34.78,34.83,34.56,34.8,51400.0,23.8504,23.8847,23.6995,23.8641,51400.0
2007-06-07 10:00:00,34.79,34.9,34.73,34.83,156900.0,23.8572,23.9327,23.8161,23.8847,156900.0
2007-06-07 10:30:00,34.83,34.94,34.78,34.94,73300.0,23.8847,23.9601,23.8504,23.9601,73300.0
2007-06-07 11:00:00,34.94,34.94,34.76,34.85,71700.0,23.9601,23.9601,23.8366,23.8984,71700.0
2007-06-07 11:30:00,34.86,34.96,34.85,34.88,32500.0,23.9052,23.9738,23.8984,23.9189,32500.0
2007-06-07 12:00:00,34.88,34.98,34.85,34.92,100600.0,23.9189,23.9875,23.8984,23.9464,100600.0
2007-06-07 12:30:00,34.93,34.93,34.8,34.85,55700.0,23.9532,23.9532,23.8641,23.8984,55700.0
2007-06-07 13:00:00,34.86,34.88,34.81,34.83,106200.0,23.9052,23.9189,23.8709,23.8847,106200.0
2007-06-07 13:30:00,34.84,34.94,34.73,34.93,127800.0,23.8915,23.9601,23.8161,23.9532,127800.0
2007-06-07 14:00:00,34.94,35.11,34.92,35.09,236500.0,23.9601,24.0767,23.9464,24.0629,236500.0
2007-06-07 14:30:00,35.09,35.31,35.0,35.27,189200.0,24.0629,24.2138,24.0012,24.1864,189200.0
2007-06-07 15:00:00,35.28,35.33,35.05,35.08,143600.0,24.1932,24.2275,24.0355,24.0561,143600.0
2007-06-07 15:30:00,35.08,35.09,34.76,34.77,209100.0,24.0561,24.0629,23.8366,23.8435,209100.0
2007-06-08 09:30:00,34.71,35.34,34.71,35.28,156800.0,23.8024,24.2344,23.8024,24.1932,156800.0
2007-06-08 10:00:00,35.25,35.34,35.12,35.31,59300.0,24.1727,24.2344,24.0835,24.2138,59300.0
2007-06-08 10:30:00,35.32,35.34,35.03,35.06,85600.0,24.2207,24.2344,24.0218,24.0424,85600.0
2007-06-08 11:00:00,35.06,35.11,34.95,35.08,73700.0,24.0424,24.0767,23.9669,24.0561,73700.0
2007-06-08 11:30:00,35.09,35.19,35.07,35.15,41100.0,24.0629,24.1315,24.0492,24.1041,41100.0
2007-06-08 12:00:00,35.14,35.29,35.09,35.27,50000.0,24.0972,24.2001,24.0629,24.1864,50000.0
2007-06-08 12:30:00,35.27,35.27,35.15,35.25,35300.0,24.1864,24.1864,24.1041,24.1727,35300.0
2007-06-08 13:00:00,35.24,35.26,35.16,35.26,42000.0,24.1658,24.1795,24.1109,24.1795,42000.0
2007-06-08 13:30:00,35.26,35.45,35.26,35.35,63400.0,24.1795,24.3098,24.1795,24.2412,63400.0
2007-06-08 14:00:00,35.35,35.53,35.33,35.45,62800.0,24.2412,24.3647,24.2275,24.3098,62800.0
2007-06-08 14:30:00,35.45,35.51,35.36,35.47,62900.0,24.3098,24.351,24.2481,24.3235,62900.0
2007-06-08 15:00:00,35.46,35.51,35.38,35.42,72900.0,24.3167,24.351,24.2618,24.2892,72900.0
2007-06-08 15:30:00,35.42,35.65,35.42,35.62,146700.0,24.2892,24.447,24.2892,24.4264,146700.0
2007-06-11 09:30:00,35.62,35.62,35.31,35.45,29200.0,24.4264,24.4264,24.2138,24.3098,29200.0
2007-06-11 10:00:00,35.44,35.48,35.24,35.24,36200.0,24.303,24.3304,24.1658,24.1658,36200.0
2007-06-11 10:30:00,35.25,35.31,35.18,35.3,45900.0,24.1727,24.2138,24.1247,24.207,45900.0
2007-06-11 11:00:00,35.3,35.43,35.25,35.4,33700.0,24.207,24.2961,24.1727,24.2755,33700.0
2007-06-11 11:30:00,35.4,35.42,35.33,35.35,31700.0,24.2755,24.2892,24.2275,24.2412,31700.0
2007-06-11 12:00:00,35.34,35.35,35.25,35.25,33500.0,24.2344,24.2412,24.1727,24.1727,33500.0
2007-06-11 12:30:00,35.26,35.38,35.24,35.37,32000.0,24.1795,24.2618,24.1658,24.255,32000.0
2007-06-11 13:00:00,35.37,35.43,35.34,35.4,54700.0,24.255,24.2961,24.2344,24.2755,54700.0
2007-06-11 13:30:00,35.39,35.41,35.32,35.34,40600.0,24.2687,24.2824,24.2207,24.2344,40600.0
2007-06-11 14:00:00,35.34,35.42,35.34,35.39,72900.0,24.2344,24.2892,24.2344,24.2687,72900.0
2007-06-11 14:30:00,35.39,35.39,35.27,35.29,31400.0,24.2687,24.2687,24.1864,24.2001,31400.0
2007-06-11 15:00:00,35.28,35.36,35.25,35.3,59500.0,24.1932,24.2481,24.1727,24.207,59500.0
2007-06-11 15:30:00,35.31,35.36,35.23,35.26,128300.0,24.2138,24.2481,24.159,24.1795,128300.0
2007-06-12 09:30:00,35.26,35.33,35.14,35.19,72500.0,24.1795,24.2275,24.0972,24.1315,72500.0
2007-06-12 10:00:00,35.18,35.23,35.0,35.03,70700.0,24.1247,24.159,24.0012,24.0218,70700.0
2007-06-12 10:30:00,35.0,35.26,35.0,35.17,116500.0,24.0012,24.1795,24.0012,24.1178,116500.0
2007-06-12 11:00:00,35.17,35.22,35.1,35.18,35400.0,24.1178,24.1521,24.0698,24.1247,35400.0
2007-06-12 11:30:00,35.17,35.27,35.13,35.24,42200.0,24.1178,24.1864,24.0904,24.1658,42200.0
2007-06-12 12:00:00,35.24,35.24,35.14,35.2,29500.0,24.1658,24.1658,24.0972,24.1384,29500.0
2007-06-12 12:30:00,35.18,35.21,35.14,35.16,38400.0,24.1247,24.1452,24.0972,24.1109,38400.0
2007-06-12 13:00:00,35.15,35.23,35.1,35.2,49100.0,24.1041,24.159,24.0698,24.1384,49100.0
2007-06-12 13:30:00,35.2,35.42,35.18,35.41,38000.0,24.1384,24.2892,24.1247,24.2824,38000.0
2007-06-12 14:00:00,35.42,35.47,35.19,35.22,42200.0,24.2892,24.3235,24.1315,24.1521,42200.0
2007-06-12 14:30:00,35.21,35.27,35.05,35.13,81500.0,24.1452,24.1864,24.0355,24.0904,81500.0
2007-06-12 15:00:00,35.14,35.18,34.96,35.05,100700.0,24.0972,24.1247,23.9738,24.0355,100700.0
2007-06-12 15:30:00,35.04,35.08,34.88,34.93,209900.0,24.0287,24.0561,23.9189,23.9532,209900.0
2007-06-13 09:30:00,35.0,35.4,34.95,35.2,188300.0,24.0012,24.2755,23.9669,24.1384,188300.0
2007-06-13 10:00:00,35.2,35.2,35.0,35.11,58200.0,24.1384,24.1384,24.0012,24.0767,58200.0
2007-06-13 10:30:00,35.11,35.14,35.0,35.07,60800.0,24.0767,24.0972,24.0012,24.0492,60800.0
2007-06-13 11:00:00,35.05,35.12,34.97,35.01,45500.0,24.0355,24.0835,23.9807,24.0081,45500.0
2007-06-13 11:30:00,35.0,35.1,34.99,35.08,20000.0,24.0012,24.0698,23.9944,24.0561,20000.0
2007-06-13 12:00:00,35.07,35.09,34.9,34.95,102800.0,24.0492,24.0629,23.9327,23.9669,102800.0
2007-06-13 12:30:00,34.94,35.02,34.86,34.87,45500.0,23.9601,24.0149,23.9052,23.9121,45500.0
2007-06-13 13:00:00,34.86,34.91,34.79,34.88,54300.0,23.9052,23.9395,23.8572,23.9189,54300.0
2007-06-13 13:30:00,34.87,34.94,34.84,34.88,26500.0,23.9121,23.9601,23.8915,23.9189,26500.0
2007-06-13 14:00:00,34.88,35.17,34.88,35.05,133000.0,23.9189,24.1178,23.9189,24.0355,133000.0
2007-06-13 14:30:00,35.05,35.27,35.05,35.27,146500.0,24.0355,24.1864,24.0355,24.1864,146500.0
2007-06-13 15:00:00,35.24,35.33,35.17,35.25,118900.0,24.1658,24.2275,24.1178,24.1727,118900.0
2007-06-13 15:30:00,35.25,35.46,35.24,35.44,222700.0,24.1727,24.3167,24.1658,24.303,222700.0
2007-06-14 09:30:00,35.39,35.52,35.24,35.33,267700.0,24.2687,24.3578,24.1658,24.2275,267700.0
2007-06-14 10:00:00,35.33,35.73,35.29,35.55,53200.0,24.2275,24.5018,24.2001,24.3784,53200.0
2007-06-14 10:30:00,35.54,35.64,35.49,35.5,40200.0,24.3715,24.4401,24.3372,24.3441,40200.0
2007-06-14 11:00:00,35.5,35.5,35.32,35.49,63300.0,24.3441,24.3441,24.2207,24.3372,63300.0
2007-06-14 11:30:00,35.49,35.56,35.28,35.28,38600.0,24.3372,24.3852,24.1932,24.1932,38600.0
2007-06-14 12:00:00,35.29,35.46,35.28,35.46,33900.0,24.2001,24.3167,24.1932,24.3167,33900.0
2007-06-14 12:30:00,35.46,35.48,35.34,35.34,17200.0,24.3167,24.3304,24.2344,24.2344,17200.0
2007-06-14 13:00:00,35.34,35.37,35.25,35.3,26800.0,24.2344,24.255,24.1727,24.207,26800.0
2007-06-14 13:30:00,35.28,35.31,35.24,35.26,23100.0,24.1932,24.2138,24.1658,24.1795,23100.0
2007-06-14 14:00:00,35.26,35.38,35.2,35.37,84400.0,24.1795,24.2618,24.1384,24.255,84400.0
2007-06-14 14:30:00,35.36,35.47,35.28,35.35,66300.0,24.2481,24.3235,24.1932,24.2412,66300.0
2007-06-14 15:00:00,35.36,35.47,35.29,35.39,92800.0,24.2481,24.3235,24.2001,24.2687,92800.0
2007-06-14 15:30:00,35.38,35.45,35.35,35.41,110600.0,24.2618,24.3098,24.2412,24.2824,110600.0
2007-06-15 09:30:00,35.55,35.63,35.3,35.54,200300.0,24.3784,24.4333,24.207,24.3715,200300.0
2007-06-15 10:00:00,35.54,35.64,35.44,35.62,34900.0,24.3715,24.4401,24.303,24.4264,34900.0
2007-06-15 10:30:00,35.62,35.73,35.52,35.64,54300.0,24.4264,24.5018,24.3578,24.4401,54300.0
2007-06-15 11:00:00,35.63,35.73,35.56,35.56,62300.0,24.4333,24.5018,24.3852,24.3852,62300.0
2007-06-15 11:30:00,35.56,35.56,35.44,35.52,69600.0,24.3852,24.3852,24.303,24.3578,69600.0
2007-06-15 12:00:00,35.52,35.53,35.43,35.46,44600.0,24.3578,24.3647,24.2961,24.3167,44600.0
2007-06-15 12:30:00,35.45,35.51,35.39,35.45,41500.0,24.3098,24.351,24.2687,24.3098,41500.0
2007-06-15 13:00:00,35.45,35.45,35.35,35.41,28000.0,24.3098,24.3098,24.2412,24.2824,28000.0
2007-06-15 13:30:00,35.42,35.42,35.38,35.4,32800.0,24.2892,24.2892,24.2618,24.2755,32800.0
2007-06-15 14:00:00,35.4,35.52,35.33,35.5,36300.0,24.2755,24.3578,24.2275,24.3441,36300.0
2007-06-15 14:30:00,35.49,35.57,35.47,35.56,36200.0,24.3372,24.3921,24.3235,24.3852,36200.0
2007-06-15 15:00:00,35.56,35.57,35.46,35.48,27300.0,24.3852,24.3921,24.3167,24.3304,27300.0
2007-06-15 15:30:00,35.47,35.53,35.47,35.52,68200.0,24.3235,24.3647,24.3235,24.3578,68200.0
2007-06-18 09:30:00,35.55,35.79,35.51,35.78,57800.0,24.3784,24.543,24.351,24.5361,57800.0
2007-06-18 10:00:00,35.78,35.89,35.69,35.85,82000.0,24.5361,24.6115,24.4744,24.5841,82000.0
2007-06-18 10:30:00,35.85,35.89,35.76,35.78,52900.0,24.5841,24.6115,24.5224,24.5361,52900.0
2007-06-18 11:00:00,35.76,35.89,35.73,35.84,26200.0,24.5224,24.6115,24.5018,24.5773,26200.0
2007-06-18 11:30:00,35.85,35.86,35.8,35.85,29600.0,24.5841,24.591,24.5498,24.5841,29600.0
2007-06-18 12:00:00,35.85,35.85,35.74,35.81,43600.0,24.5841,24.5841,24.5087,24.5567,43600.0
2007-06-18 12:30:00,35.8,35.88,35.78,35.8,30700.0,24.5498,24.6047,24.5361,24.5498,30700.0
2007-06-18 13:00:00,35.8,35.84,35.75,35.83,50900.0,24.5498,24.5773,24.5155,24.5704,50900.0
2007-06-18 13:30:00,35.83,35.86,35.72,35.75,37000.0,24.5704,24.591,24.495,24.5155,37000.0
2007-06-18 14:00:00,35.75,35.85,35.71,35.84,59500.0,24.5155,24.5841,24.4881,24.5773,59500.0
2007-06-18 14:30:00,35.83,35.84,35.68,35.74,50800.0,24.5704,24.5773,24.4675,24.5087,50800.0
2007-06-18 15:00:00,35.74,35.75,35.66,35.66,43800.0,24.5087,24.5155,24.4538,24.4538,43800.0
2007-06-18 15:30:00,35.67,35.77,35.65,35.77,91900.0,24.4607,24.5293,24.447,24.5293,91900.0
2007-06-19 09:30:00,35.62,35.8,35.6,35.64,75900.0,24.4264,24.5498,24.4127,24.4401,75900.0
2007-06-19 10:00:00,35.63,35.75,35.63,35.71,23700.0,24.4333,24.5155,24.4333,24.4881,23700.0
2007-06-19 10:30:00,35.72,35.85,35.71,35.8,32800.0,24.495,24.5841,24.4881,24.5498,32800.0
2007-06-19 11:00:00,35.8,35.81,35.64,35.65,22300.0,24.5498,24.5567,24.4401,24.447,22300.0
2007-06-19 11:30:00,35.64,35.67,35.59,35.66,35400.0,24.4401,24.4607,24.4058,24.4538,35400.0
2007-06-19 12:00:00,35.65,35.78,35.65,35.7,35700.0,24.447,24.5361,24.447,24.4813,35700.0
2007-06-19 12:30:00,35.69,35.79,35.67,35.78,43000.0,24.4744,24.543,24.4607,24.5361,43000.0
2007-06-19 13:00:00,35.77,35.8,35.69,35.73,31700.0,24.5293,24.5498,24.4744,24.5018,31700.0
2007-06-19 13:30:00,35.74,35.86,35.74,35.82,67100.0,24.5087,24.591,24.5087,24.5635,67100.0
2007-06-19 14:00:00,35.81,35.85,35.78,35.84,42800.0,24.5567,24.5841,24.5361,24.5773,42800.0
2007-06-19 14:30:00,35.84,35.93,35.78,35.9,61300.0,24.5773,24.639,24.5361,24.6184,61300.0
2007-06-19 15:00:00,35.91,35.96,35.88,35.9,35800.0,24.6253,24.6595,24.6047,24.6184,35800.0
2007-06-19 15:30:00,35.9,35.92,35.87,35.92,74500.0,24.6184,24.6321,24.5978,24.6321,74500.0
2007-06-20 09:30:00,36.0,36.16,35.89,36.02,75500.0,24.687,24.7967,24.6115,24.7007,75500.0
2007-06-20 10:00:00,36.03,36.11,35.93,36.01,114300.0,24.7076,24.7624,24.639,24.6938,114300.0
2007-06-20 10:30:00,36.03,36.13,36.0,36.04,61200.0,24.7076,24.7761,24.687,24.7144,61200.0
2007-06-20 11:00:00,36.04,36.08,35.97,36.07,44400.0,24.7144,24.7418,24.6664,24.735,44400.0
2007-06-20 11:30:00,36.07,36.1,35.97,36.03,57000.0,24.735,24.7556,24.6664,24.7076,57000.0
2007-06-20 12:00:00,36.04,36.07,35.95,36.05,73800.0,24.7144,24.735,24.6527,24.7213,73800.0
2007-06-20 12:30:00,36.04,36.15,36.04,36.06,27000.0,24.7144,24.7898,24.7144,24.7281,27000.0
2007-06-20 13:00:00,36.06,36.11,36.0,36.03,91400.0,24.7281,24.7624,24.687,24.7076,91400.0
2007-06-20 13:30:00,36.03,36.14,36.03,36.12,43800.0,24.7076,24.783,24.7076,24.7693,43800.0
2007-06-20 14:00:00,36.09,36.19,36.05,36.09,43000.0,24.7487,24.8173,24.7213,24.7487,43000.0
2007-06-20 14:30:00,36.1,36.16,36.05,36.13,75300.0,24.7556,24.7967,24.7213,24.7761,75300.0
2007-06-20 15:00:00,36.11,36.17,36.05,36.09,86900.0,24.7624,24.8036,24.7213,24.7487,86900.0
2007-06-20 15:30:00,36.08,36.08,35.85,35.92,241700.0,24.7418,24.7418,24.5841,24.6321,241700.0
2007-06-21 09:30:00,35.77,36.52,35.77,36.25,236100.0,24.5293,25.0436,24.5293,24.8584,236100.0
2007-06-21 10:00:00,36.24,36.41,36.15,36.35,111100.0,24.8516,24.9681,24.7898,24.927,111100.0
2007-06-21 10:30:00,36.35,36.45,36.19,36.41,100100.0,24.927,24.9956,24.8173,24.9681,100100.0
2007-06-21 11:00:00,36.41,36.45,36.32,36.4,98400.0,24.9681,24.9956,24.9064,24.9613,98400.0
2007-06-21 11:30:00,36.38,36.5,36.35,36.5,177300.0,24.9476,25.0299,24.927,25.0299,177300.0
2007-06-21 12:00:00,36.5,36.58,36.38,36.42,74400.0,25.0299,25.0847,24.9476,24.975,74400.0
2007-06-21 12:30:00,36.43,36.55,36.38,36.4,37400.0,24.9819,25.0641,24.9476,24.9613,37400.0
2007-06-21 13:00:00,36.41,36.55,36.4,36.49,27500.0,24.9681,25.0641,24.9613,25.023,27500.0
2007-06-21 13:30:00,36.49,36.59,36.48,36.52,40100.0,25.023,25.0916,25.0161,25.0436,40100.0
2007-06-21 14:00:00,36.52,36.55,36.44,36.48,46400.0,25.0436,25.0641,24.9887,25.0161,46400.0
2007-06-21 14:30:00,36.51,36.51,36.33,36.42,41600.0,25.0367,25.0367,24.9133,24.975,41600.0
2007-06-21 15:00:00,36.42,36.44,36.33,36.36,64500.0,24.975,24.9887,24.9133,24.9338,64500.0
2007-06-21 15:30:00,36.35,36.43,36.35,36.42,86500.0,24.927,24.9819,24.927,24.975,86500.0
2007-06-22 09:30:00,36.88,36.88,36.41,36.53,119100.0,25.2904,25.2904,24.9681,25.0504,119100.0
2007-06-22 10:00:00,36.52,36.52,36.38,36.38,57800.0,25.0436,25.0436,24.9476,24.9476,57800.0
2007-06-22 10:30:00,36.38,36.55,36.34,36.41,58900.0,24.9476,25.0641,24.9201,24.9681,58900.0
2007-06-22 11:00:00,36.41,36.47,36.4,36.47,48800.0,24.9681,25.0093,24.9613,25.0093,48800.0
2007-06-22 11:30:00,36.48,36.48,36.38,36.48,66700.0,25.0161,25.0161,24.9476,25.0161,66700.0
2007-06-22 12:00:00,36.48,36.48,36.14,36.16,54700.0,25.0161,25.0161,24.783,24.7967,54700.0
2007-06-22 12:30:00,36.15,36.21,36.04,36.15,64100.0,24.7898,24.831,24.7144,24.7898,64100.0
2007-06-22 13:00:00,36.15,36.23,36.04,36.22,44700.0,24.7898,24.8447,24.7144,24.8378,44700.0
2007-06-22 13:30:00,36.22,36.36,36.22,36.35,63600.0,24.8378,24.9338,24.8378,24.927,63600.0
2007-06-22 14:00:00,36.34,36.36,36.27,36.36,62000.0,24.9201,24.9338,24.8721,24.9338,62000.0
2007-06-22 14:30:00,36.35,36.44,36.25,36.26,65300.0,24.927,24.9887,24.8584,24.8653,65300.0
2007-06-22 15:00:00,36.26,36.32,36.22,36.24,54100.0,24.8653,24.9064,24.8378,24.8516,54100.0
2007-06-22 15:30:00,36.25,36.35,36.22,36.25,151400.0,24.8584,24.927,24.8378,24.8584,151400.0
2007-06-25 09:30:00,36.43,36.7,36.26,36.67,127300.0,24.9819,25.167,24.8653,25.1464,127300.0
2007-06-25 10:00:00,36.67,36.79,36.52,36.76,71500.0,25.1464,25.2287,25.0436,25.2081,71500.0
2007-06-25 10:30:00,36.76,36.77,36.44,36.66,114800.0,25.2081,25.215,24.9887,25.1396,114800.0
2007-06-25 11:00:00,36.67,36.77,36.59,36.68,43300.0,25.1464,25.215,25.0916,25.1533,43300.0
2007-06-25 11:30:00,36.68,36.71,36.57,36.61,31200.0,25.1533,25.1739,25.0779,25.1053,31200.0
2007-06-25 12:00:00,36.62,36.73,36.62,36.67,27000.0,25.1121,25.1876,25.1121,25.1464,27000.0
2007-06-25 12:30:00,36.67,36.71,36.64,36.64,18900.0,25.1464,25.1739,25.1259,25.1259,18900.0
2007-06-25 13:00:00,36.64,36.72,36.61,36.69,42600.0,25.1259,25.1807,25.1053,25.1601,42600.0
2007-06-25 13:30:00,36.69,36.79,36.68,36.71,79600.0,25.1601,25.2287,25.1533,25.1739,79600.0
2007-06-25 14:00:00,36.72,36.73,36.55,36.56,76200.0,25.1807,25.1876,25.0641,25.071,76200.0
2007-06-25 14:30:00,36.53,36.55,36.27,36.3,122400.0,25.0504,25.0641,24.8721,24.8927,122400.0
2007-06-25 15:00:00,36.31,36.46,36.26,36.44,120000.0,24.8996,25.0024,24.8653,24.9887,120000.0
2007-06-25 15:30:00,36.45,36.52,36.37,36.46,159700.0,24.9956,25.0436,24.9407,25.0024,159700.0
2007-06-26 09:30:00,36.57,36.7,36.42,36.62,38600.0,25.0779,25.167,24.975,25.1121,38600.0
2007-06-26 10:00:00,36.63,36.75,36.59,36.66,65900.0,25.119,25.2013,25.0916,25.1396,65900.0
2007-06-26 10:30:00,36.65,36.72,36.4,36.42,66100.0,25.1327,25.1807,24.9613,24.975,66100.0
2007-06-26 11:00:00,36.42,36.56,36.4,36.52,51600.0,24.975,25.071,24.9613,25.0436,51600.0
2007-06-26 11:30:00,36.52,36.66,36.5,36.61,29600.0,25.0436,25.1396,25.0299,25.1053,29600.0
2007-06-26 12:00:00,36.62,36.64,36.49,36.58,34200.0,25.1121,25.1259,25.023,25.0847,34200.0
2007-06-26 12:30:00,36.59,36.59,36.46,36.51,48700.0,25.0916,25.0916,25.0024,25.0367,48700.0
2007-06-26 13:00:00,36.52,36.64,36.5,36.54,59100.0,25.0436,25.1259,25.0299,25.0573,59100.0
2007-06-26 13:30:00,36.54,36.58,36.46,36.53,58000.0,25.0573,25.0847,25.0024,25.0504,58000.0
2007-06-26 14:00:00,36.53,36.55,36.38,36.42,75900.0,25.0504,25.0641,24.9476,24.975,75900.0
2007-06-26 14:30:00,36.41,36.45,36.27,36.37,52700.0,24.9681,24.9956,24.8721,24.9407,52700.0
2007-06-26 15:00:00,36.37,36.55,36.31,36.51,84200.0,24.9407,25.0641,24.8996,25.0367,84200.0
2007-06-26 15:30:00,36.51,36.59,36.42,36.52,86200.0,25.0367,25.0916,24.975,25.0436,86200.0
2007-06-27 09:30:00,36.25,36.43,36.22,36.28,76900.0,24.8584,24.9819,24.8378,24.879,76900.0
2007-06-27 10:00:00,36.28,36.37,36.25,36.36,88400.0,24.879,24.9407,24.8584,24.9338,88400.0
2007-06-27 10:30:00,36.35,36.42,36.28,36.3,63500.0,24.927,24.975,24.879,24.8927,63500.0
2007-06-27 11:00:00,36.3,36.4,36.28,36.3,141800.0,24.8927,24.9613,24.879,24.8927,141800.0
2007-06-27 11:30:00,36.31,36.31,36.25,36.3,52700.0,24.8996,24.8996,24.8584,24.8927,52700.0
2007-06-27 12:00:00,36.31,36.43,36.29,36.33,39600.0,24.8996,24.9819,24.8858,24.9133,39600.0
2007-06-27 12:30:00,36.33,36.39,36.31,36.35,36500.0,24.9133,24.9544,24.8996,24.927,36500.0
2007-06-27 13:00:00,36.36,36.42,36.3,36.31,45800.0,24.9338,24.975,24.8927,24.8996,45800.0
2007-06-27 13:30:00,36.31,36.45,36.3,36.36,56000.0,24.8996,24.9956,24.8927,24.9338,56000.0
2007-06-27 14:00:00,36.36,36.54,36.35,36.5,47600.0,24.9338,25.0573,24.927,25.0299,47600.0
2007-06-27 14:30:00,36.5,36.56,36.44,36.47,31400.0,25.0299,25.071,24.9887,25.0093,31400.0
2007-06-27 15:00:00,36.46,36.5,36.4,36.48,50900.0,25.0024,25.0299,24.9613,25.0161,50900.0
2007-06-27 15:30:00,36.48,36.72,36.48,36.72,57000.0,25.0161,25.1807,25.0161,25.1807,57000.0
2007-06-28 09:30:00,36.72,37.04,36.64,36.9,55700.0,25.1807,25.4002,25.1259,25.3042,55700.0
2007-06-28 10:00:00,36.9,37.06,36.87,36.9,52500.0,25.3042,25.4139,25.2836,25.3042,52500.0
2007-06-28 10:30:00,36.89,37.04,36.87,37.01,44900.0,25.2973,25.4002,25.2836,25.3796,44900.0
2007-06-28 11:00:00,37.01,37.18,37.0,37.15,55800.0,25.3796,25.4962,25.3727,25.4756,55800.0
2007-06-28 11:30:00,37.15,37.24,37.12,37.15,42600.0,25.4756,25.5373,25.455,25.4756,42600.0
2007-06-28 12:00:00,37.15,37.24,37.14,37.17,28800.0,25.4756,25.5373,25.4687,25.4893,28800.0
2007-06-28 12:30:00,37.17,37.18,37.14,37.14,16200.0,25.4893,25.4962,25.4687,25.4687,16200.0
2007-06-28 13:00:00,37.14,37.16,37.09,37.09,24000.0,25.4687,25.4824,25.4344,25.4344,24000.0
2007-06-28 13:30:00,37.1,37.15,37.04,37.12,23300.0,25.4413,25.4756,25.4002,25.455,23300.0
2007-06-28 14:00:00,37.1,37.17,36.89,37.04,97600.0,25.4413,25.4893,25.2973,25.4002,97600.0
2007-06-28 14:30:00,37.03,37.17,36.93,37.1,81800.0,25.3933,25.4893,25.3247,25.4413,81800.0
2007-06-28 15:00:00,37.09,37.16,37.04,37.14,90000.0,25.4344,25.4824,25.4002,25.4687,90000.0
2007-06-28 15:30:00,37.14,37.2,36.99,37.05,137200.0,25.4687,25.5099,25.3659,25.407,137200.0
2007-06-29 09:30:00,36.96,37.03,36.79,36.95,52200.0,25.3453,25.3933,25.2287,25.3384,52200.0
2007-06-29 10:00:00,36.95,37.18,36.95,37.01,42700.0,25.3384,25.4962,25.3384,25.3796,42700.0
2007-06-29 10:30:00,37.01,37.02,36.98,37.0,38300.0,25.3796,25.3864,25.359,25.3727,38300.0
2007-06-29 11:00:00,36.99,37.0,36.86,36.97,37300.0,25.3659,25.3727,25.2767,25.3522,37300.0
2007-06-29 11:30:00,36.96,36.97,36.81,36.82,32000.0,25.3453,25.3522,25.2424,25.2493,32000.0
2007-06-29 12:00:00,36.81,36.83,36.65,36.66,40300.0,25.2424,25.2562,25.1327,25.1396,40300.0
2007-06-29 12:30:00,36.66,36.66,36.59,36.59,29500.0,25.1396,25.1396,25.0916,25.0916,29500.0
2007-06-29 13:00:00,36.59,36.62,36.51,36.6,44300.0,25.0916,25.1121,25.0367,25.0984,44300.0
2007-06-29 13:30:00,36.61,36.81,36.59,36.78,50500.0,25.1053,25.2424,25.0916,25.2219,50500.0
2007-06-29 14:00:00,36.8,36.8,36.53,36.56,68000.0,25.2356,25.2356,25.0504,25.071,68000.0
2007-06-29 14:30:00,36.55,36.68,36.52,36.57,51400.0,25.0641,25.1533,25.0436,25.0779,51400.0
2007-06-29 15:00:00,36.57,36.62,36.3,36.36,71200.0,25.0779,25.1121,24.8927,24.9338,71200.0
2007-06-29 15:30:00,36.35,36.57,36.33,36.49,92100.0,24.927,25.0779,24.9133,25.023,92100.0
2007-07-03 09:30:00,37.05,37.25,36.91,37.25,36200.0,25.407,25.5442,25.311,25.5442,36200.0
2007-07-03 10:00:00,37.24,37.24,37.1,37.17,44100.0,25.5373,25.5373,25.4413,25.4893,44100.0
2007-07-03 10:30:00,37.18,37.23,37.17,37.21,33600.0,25.4962,25.5305,25.4893,25.5167,33600.0
2007-07-03 11:00:00,37.21,37.21,37.1,37.11,26300.0,25.5167,25.5167,25.4413,25.4482,26300.0
2007-07-03 11:30:00,37.11,37.19,37.08,37.17,74600.0,25.4482,25.503,25.4276,25.4893,74600.0
2007-07-03 12:00:00,37.15,37.19,37.12,37.16,23000.0,25.4756,25.503,25.455,25.4824,23000.0
2007-07-03 12:30:00,37.18,37.2,37.09,37.11,40200.0,25.4962,25.5099,25.4344,25.4482,40200.0
2007-07-05 09:30:00,37.05,37.05,36.8,36.85,40700.0,25.407,25.407,25.2356,25.2699,40700.0
2007-07-05 10:00:00,36.86,36.95,36.83,36.9,32400.0,25.2767,25.3384,25.2562,25.3042,32400.0
2007-07-05 10:30:00,36.91,37.12,36.91,37.09,57500.0,25.311,25.455,25.311,25.4344,57500.0
2007-07-05 11:00:00,37.07,37.14,36.94,37.14,32300.0,25.4207,25.4687,25.3316,25.4687,32300.0
2007-07-05 11:30:00,37.13,37.13,37.01,37.03,15200.0,25.4619,25.4619,25.3796,25.3933,15200.0
2007-07-05 12:00:00,37.01,37.05,36.92,36.94,24300.0,25.3796,25.407,25.3179,25.3316,24300.0
2007-07-05 12:30:00,36.94,36.97,36.84,36.9,35500.0,25.3316,25.3522,25.263,25.3042,35500.0
2007-07-05 13:00:00,36.89,36.93,36.89,36.91,21800.0,25.2973,25.3247,25.2973,25.311,21800.0
2007-07-05 13:30:00,36.91,36.94,36.87,36.92,21600.0,25.311,25.3316,25.2836,25.3179,21600.0
2007-07-05 14:00:00,36.9,37.03,36.89,37.0,43500.0,25.3042,25.3933,25.2973,25.3727,43500.0
2007-07-05 14:30:00,37.0,37.05,36.96,37.0,30300.0,25.3727,25.407,25.3453,25.3727,30300.0
2007-07-05 15:00:00,37.0,37.05,36.97,37.0,42600.0,25.3727,25.407,25.3522,25.3727,42600.0
2007-07-05 15:30:00,37.01,37.06,36.98,37.05,50000.0,25.3796,25.4139,25.359,25.407,50000.0
2007-07-06 09:30:00,36.8,36.86,36.64,36.8,57100.0,25.2356,25.2767,25.1259,25.2356,57100.0
2007-07-06 10:00:00,36.79,37.12,36.79,37.12,47500.0,25.2287,25.455,25.2287,25.455,47500.0
2007-07-06 10:30:00,37.13,37.19,36.92,36.95,34500.0,25.4619,25.503,25.3179,25.3384,34500.0
2007-07-06 11:00:00,36.95,37.09,36.95,37.05,27000.0,25.3384,25.4344,25.3384,25.407,27000.0
2007-07-06 11:30:00,37.07,37.1,37.02,37.06,19200.0,25.4207,25.4413,25.3864,25.4139,19200.0
2007-07-06 12:00:00,37.05,37.08,36.93,36.94,34600.0,25.407,25.4276,25.3247,25.3316,34600.0
2007-07-06 12:30:00,36.94,36.96,36.9,36.92,19500.0,25.3316,25.3453,25.3042,25.3179,19500.0
2007-07-06 13:00:00,36.92,36.98,36.92,36.94,16100.0,25.3179,25.359,25.3179,25.3316,16100.0
2007-07-06 13:30:00,36.94,37.13,36.94,37.12,27500.0,25.3316,25.4619,25.3316,25.455,27500.0
2007-07-06 14:00:00,37.12,37.18,37.1,37.16,32000.0,25.455,25.4962,25.4413,25.4824,32000.0
2007-07-06 14:30:00,37.15,37.2,37.12,37.17,24700.0,25.4756,25.5099,25.455,25.4893,24700.0
2007-07-06 15:00:00,37.17,37.2,37.15,37.18,21600.0,25.4893,25.5099,25.4756,25.4962,21600.0
2007-07-06 15:30:00,37.17,37.19,37.14,37.18,68800.0,25.4893,25.503,25.4687,25.4962,68800.0
2007-07-09 09:30:00,37.14,37.32,37.14,37.23,27700.0,25.4687,25.5922,25.4687,25.5305,27700.0
2007-07-09 10:00:00,37.23,37.29,37.21,37.23,44600.0,25.5305,25.5716,25.5167,25.5305,44600.0
2007-07-09 10:30:00,37.23,37.28,37.17,37.23,57300.0,25.5305,25.5647,25.4893,25.5305,57300.0
2007-07-09 11:00:00,37.21,37.47,37.21,37.45,48300.0,25.5167,25.695,25.5167,25.6813,48300.0
2007-07-09 11:30:00,37.46,37.46,37.38,37.4,37900.0,25.6882,25.6882,25.6333,25.647,37900.0
2007-07-09 12:00:00,37.39,37.41,37.38,37.39,22600.0,25.6402,25.6539,25.6333,25.6402,22600.0
2007-07-09 12:30:00,37.41,37.46,37.39,37.39,46100.0,25.6539,25.6882,25.6402,25.6402,46100.0
2007-07-09 13:00:00,37.39,37.5,37.39,37.5,34600.0,25.6402,25.7156,25.6402,25.7156,34600.0
2007-07-09 13:30:00,37.5,37.61,37.47,37.61,26700.0,25.7156,25.791,25.695,25.791,26700.0
2007-07-09 14:00:00,37.61,37.62,37.5,37.51,42600.0,25.791,25.7979,25.7156,25.7225,42600.0
2007-07-09 14:30:00,37.51,37.61,37.45,37.6,20000.0,25.7225,25.791,25.6813,25.7842,20000.0
2007-07-09 15:00:00,37.58,37.69,37.58,37.65,55300.0,25.7705,25.8459,25.7705,25.8185,55300.0
2007-07-09 15:30:00,37.65,37.7,37.63,37.65,117600.0,25.8185,25.8528,25.8048,25.8185,117600.0
2007-07-10 09:30:00,37.54,37.54,37.18,37.4,77600.0,25.743,25.743,25.4962,25.647,77600.0
2007-07-10 10:00:00,37.39,37.65,37.38,37.54,65700.0,25.6402,25.8185,25.6333,25.743,65700.0
2007-07-10 10:30:00,37.54,37.59,37.5,37.51,35200.0,25.743,25.7773,25.7156,25.7225,35200.0
2007-07-10 11:00:00,37.51,37.55,37.39,37.4,47100.0,25.7225,25.7499,25.6402,25.647,47100.0
2007-07-10 11:30:00,37.41,37.47,37.4,37.45,26700.0,25.6539,25.695,25.647,25.6813,26700.0
2007-07-10 12:00:00,37.45,37.6,37.45,37.6,56500.0,25.6813,25.7842,25.6813,25.7842,56500.0
2007-07-10 12:30:00,37.6,37.67,37.52,37.58,42000.0,25.7842,25.8322,25.7293,25.7705,42000.0
2007-07-10 13:00:00,37.59,37.67,37.51,37.51,57500.0,25.7773,25.8322,25.7225,25.7225,57500.0
2007-07-10 13:30:00,37.53,37.64,37.43,37.48,67600.0,25.7362,25.8116,25.6676,25.7019,67600.0
2007-07-10 14:00:00,37.48,37.52,37.34,37.37,124800.0,25.7019,25.7293,25.6059,25.6265,124800.0
2007-07-10 14:30:00,37.37,37.45,37.34,37.39,55900.0,25.6265,25.6813,25.6059,25.6402,55900.0
2007-07-10 15:00:00,37.4,37.41,37.26,37.3,77200.0,25.647,25.6539,25.551,25.5785,77200.0
2007-07-10 15:30:00,37.3,37.31,37.16,37.16,118100.0,25.5785,25.5853,25.4824,25.4824,118100.0
2007-07-11 09:30:00,37.1,37.33,36.66,36.88,80300.0,25.4413,25.599,25.1396,25.2904,80300.0
2007-07-11 10:00:00,36.88,37.13,36.76,37.01,48700.0,25.2904,25.4619,25.2081,25.3796,48700.0
2007-07-11 10:30:00,37.04,37.2,36.9,37.2,71700.0,25.4002,25.5099,25.3042,25.5099,71700.0
2007-07-11 11:00:00,37.2,37.28,37.19,37.19,33300.0,25.5099,25.5647,25.503,25.503,33300.0
2007-07-11 11:30:00,37.2,37.24,37.02,37.05,42500.0,25.5099,25.5373,25.3864,25.407,42500.0
2007-07-11 12:00:00,37.05,37.11,37.01,37.09,30500.0,25.407,25.4482,25.3796,25.4344,30500.0
2007-07-11 12:30:00,37.09,37.1,36.99,37.0,20700.0,25.4344,25.4413,25.3659,25.3727,20700.0
2007-07-11 13:00:00,37.0,37.1,37.0,37.07,24200.0,25.3727,25.4413,25.3727,25.4207,24200.0
2007-07-11 13:30:00,37.07,37.18,37.04,37.04,28600.0,25.4207,25.4962,25.4002,25.4002,28600.0
2007-07-11 14:00:00,37.05,37.16,37.0,37.14,32400.0,25.407,25.4824,25.3727,25.4687,32400.0
2007-07-11 14:30:00,37.14,37.14,36.95,37.01,46000.0,25.4687,25.4687,25.3384,25.3796,46000.0
2007-07-11 15:00:00,37.01,37.25,36.96,37.24,39000.0,25.3796,25.5442,25.3453,25.5373,39000.0
2007-07-11 15:30:00,37.25,37.32,37.2,37.29,86700.0,25.5442,25.5922,25.5099,25.5716,86700.0
2007-07-12 09:30:00,37.36,37.93,37.34,37.93,84300.0,25.6196,26.0105,25.6059,26.0105,84300.0
2007-07-12 10:00:00,37.9,37.92,37.57,37.59,48300.0,25.9899,26.0036,25.7636,25.7773,48300.0
2007-07-12 10:30:00,37.59,37.72,37.58,37.63,31300.0,25.7773,25.8665,25.7705,25.8048,31300.0
2007-07-12 11:00:00,37.63,37.65,37.49,37.62,42700.0,25.8048,25.8185,25.7087,25.7979,42700.0
2007-07-12 11:30:00,37.62,37.77,37.33,37.71,30100.0,25.7979,25.9008,25.599,25.8596,30100.0
2007-07-12 12:00:00,37.71,37.88,37.71,37.83,38400.0,25.8596,25.9762,25.8596,25.9419,38400.0
2007-07-12 12:30:00,37.83,37.83,37.68,37.7,30400.0,25.9419,25.9419,25.839,25.8528,30400.0
2007-07-12 13:00:00,37.71,37.75,37.65,37.72,29400.0,25.8596,25.887,25.8185,25.8665,29400.0
2007-07-12 13:30:00,37.74,37.74,37.66,37.67,18000.0,25.8802,25.8802,25.8253,25.8322,18000.0
2007-07-12 14:00:00,37.67,37.67,37.54,37.56,23800.0,25.8322,25.8322,25.743,25.7567,23800.0
2007-07-12 14:30:00,37.56,37.6,37.49,37.58,56900.0,25.7567,25.7842,25.7087,25.7705,56900.0
2007-07-12 15:00:00,37.59,37.68,37.57,37.68,40300.0,25.7773,25.839,25.7636,25.839,40300.0
2007-07-12 15:30:00,37.67,37.93,37.66,37.93,103100.0,25.8322,26.0105,25.8253,26.0105,103100.0
2007-07-13 09:30:00,38.0,38.0,37.65,37.66,36400.0,26.0585,26.0585,25.8185,25.8253,36400.0
2007-07-13 10:00:00,37.69,37.78,37.67,37.78,32500.0,25.8459,25.9076,25.8322,25.9076,32500.0
2007-07-13 10:30:00,37.77,38.0,37.73,37.99,33000.0,25.9008,26.0585,25.8733,26.0516,33000.0
2007-07-13 11:00:00,37.99,38.0,37.95,37.96,17000.0,26.0516,26.0585,26.0242,26.031,17000.0
2007-07-13 11:30:00,37.95,37.97,37.88,37.88,13600.0,26.0242,26.0379,25.9762,25.9762,13600.0
2007-07-13 12:00:00,37.89,37.96,37.83,37.94,16500.0,25.983,26.031,25.9419,26.0173,16500.0
2007-07-13 12:30:00,37.94,37.94,37.88,37.9,13200.0,26.0173,26.0173,25.9762,25.9899,13200.0
2007-07-13 13:00:00,37.9,37.9,37.84,37.88,16100.0,25.9899,25.9899,25.9488,25.9762,16100.0
2007-07-13 13:30:00,37.88,37.9,37.79,37.85,21500.0,25.9762,25.9899,25.9145,25.9556,21500.0
2007-07-13 14:00:00,37.83,37.9,37.75,37.79,33500.0,25.9419,25.9899,25.887,25.9145,33500.0
2007-07-13 14:30:00,37.8,37.99,37.79,37.96,23200.0,25.9213,26.0516,25.9145,26.031,23200.0
2007-07-13 15:00:00,37.97,38.06,37.9,38.06,40900.0,26.0379,26.0996,25.9899,26.0996,40900.0
2007-07-13 15:30:00,38.07,38.08,37.97,38.0,65600.0,26.1065,26.1133,26.0379,26.0585,65600.0
2007-07-16 09:30:00,37.89,38.0,37.74,37.8,36400.0,25.983,26.0585,25.8802,25.9213,36400.0
2007-07-16 10:00:00,37.79,37.81,37.66,37.79,58500.0,25.9145,25.9282,25.8253,25.9145,58500.0
2007-07-16 10:30:00,37.77,37.87,37.75,37.85,53800.0,25.9008,25.9693,25.887,25.9556,53800.0
2007-07-16 11:00:00,37.83,37.88,37.8,37.84,18000.0,25.9419,25.9762,25.9213,25.9488,18000.0
2007-07-16 11:30:00,37.86,37.86,37.75,37.78,40300.0,25.9625,25.9625,25.887,25.9076,40300.0
2007-07-16 12:00:00,37.78,37.79,37.72,37.75,21800.0,25.9076,25.9145,25.8665,25.887,21800.0
2007-07-16 12:30:00,37.75,37.78,37.74,37.78,16600.0,25.887,25.9076,25.8802,25.9076,16600.0
2007-07-16 13:00:00,37.78,37.8,37.68,37.7,17600.0,25.9076,25.9213,25.839,25.8528,17600.0
2007-07-16 13:30:00,37.69,37.69,37.5,37.56,23800.0,25.8459,25.8459,25.7156,25.7567,23800.0
2007-07-16 14:00:00,37.53,37.7,37.51,37.68,18500.0,25.7362,25.8528,25.7225,25.839,18500.0
2007-07-16 14:30:00,37.71,37.75,37.65,37.75,21100.0,25.8596,25.887,25.8185,25.887,21100.0
2007-07-16 15:00:00,37.73,37.88,37.72,37.85,24900.0,25.8733,25.9762,25.8665,25.9556,24900.0
2007-07-16 15:30:00,37.87,37.87,37.75,37.86,62900.0,25.9693,25.9693,25.887,25.9625,62900.0
2007-07-17 09:30:00,37.91,38.11,37.77,38.05,15500.0,25.9968,26.1339,25.9008,26.0928,15500.0
2007-07-17 10:00:00,38.06,38.17,37.93,38.17,105700.0,26.0996,26.1751,26.0105,26.1751,105700.0
2007-07-17 10:30:00,38.16,38.18,38.05,38.17,45200.0,26.1682,26.1819,26.0928,26.1751,45200.0
2007-07-17 11:00:00,38.16,38.2,38.09,38.1,50100.0,26.1682,26.1956,26.1202,26.1271,50100.0
2007-07-17 11:30:00,38.1,38.12,38.04,38.11,26400.0,26.1271,26.1408,26.0859,26.1339,26400.0
2007-07-17 12:00:00,38.1,38.1,38.0,38.01,75300.0,26.1271,26.1271,26.0585,26.0653,75300.0
2007-07-17 12:30:00,38.0,38.0,37.84,37.9,37300.0,26.0585,26.0585,25.9488,25.9899,37300.0
2007-07-17 13:00:00,37.91,37.91,37.82,37.83,19100.0,25.9968,25.9968,25.935,25.9419,19100.0
2007-07-17 13:30:00,37.84,37.94,37.82,37.91,16600.0,25.9488,26.0173,25.935,25.9968,16600.0
2007-07-17 14:00:00,37.91,37.95,37.89,37.93,21600.0,25.9968,26.0242,25.983,26.0105,21600.0
2007-07-17 14:30:00,37.93,38.01,37.9,37.94,211200.0,26.0105,26.0653,25.9899,26.0173,211200.0
2007-07-17 15:00:00,37.94,37.96,37.9,37.94,33000.0,26.0173,26.031,25.9899,26.0173,33000.0
2007-07-17 15:30:00,37.93,37.93,37.82,37.88,89500.0,26.0105,26.0105,25.935,25.9762,89500.0
2007-07-18 09:30:00,37.65,37.82,37.64,37.73,27500.0,25.8185,25.935,25.8116,25.8733,27500.0
2007-07-18 10:00:00,37.74,37.88,37.62,37.87,61600.0,25.8802,25.9762,25.7979,25.9693,61600.0
2007-07-18 10:30:00,37.87,37.88,37.67,37.85,44400.0,25.9693,25.9762,25.8322,25.9556,44400.0
2007-07-18 11:00:00,37.85,37.96,37.69,37.69,29000.0,25.9556,26.031,25.8459,25.8459,29000.0
2007-07-18 11:30:00,37.71,37.88,37.5,37.5,57000.0,25.8596,25.9762,25.7156,25.7156,57000.0
2007-07-18 12:00:00,37.49,37.55,37.38,37.49,27700.0,25.7087,25.7499,25.6333,25.7087,27700.0
2007-07-18 12:30:00,37.45,37.53,37.4,37.48,20700.0,25.6813,25.7362,25.647,25.7019,20700.0
2007-07-18 13:00:00,37.49,37.5,37.33,37.35,33900.0,25.7087,25.7156,25.599,25.6127,33900.0
2007-07-18 13:30:00,37.35,37.5,37.31,37.39,60400.0,25.6127,25.7156,25.5853,25.6402,60400.0
2007-07-18 14:00:00,37.4,37.49,37.38,37.43,22800.0,25.647,25.7087,25.6333,25.6676,22800.0
2007-07-18 14:30:00,37.42,37.5,37.31,37.46,35800.0,25.6607,25.7156,25.5853,25.6882,35800.0
2007-07-18 15:00:00,37.46,37.52,37.38,37.48,91900.0,25.6882,25.7293,25.6333,25.7019,91900.0
2007-07-18 15:30:00,37.48,37.71,37.46,37.71,172200.0,25.7019,25.8596,25.6882,25.8596,172200.0
2007-07-19 09:30:00,37.61,38.19,37.61,38.19,87000.0,25.791,26.1888,25.791,26.1888,87000.0
2007-07-19 10:00:00,38.17,38.21,38.04,38.12,31000.0,26.1751,26.2025,26.0859,26.1408,31000.0
2007-07-19 10:30:00,38.08,38.14,37.89,37.96,50100.0,26.1133,26.1545,25.983,26.031,50100.0
2007-07-19 11:00:00,37.99,38.02,37.96,37.99,67900.0,26.0516,26.0722,26.031,26.0516,67900.0
2007-07-19 11:30:00,37.99,38.05,37.94,38.01,26000.0,26.0516,26.0928,26.0173,26.0653,26000.0
2007-07-19 12:00:00,38.01,38.07,37.93,38.02,48600.0,26.0653,26.1065,26.0105,26.0722,48600.0
2007-07-19 12:30:00,38.01,38.08,38.0,38.04,13900.0,26.0653,26.1133,26.0585,26.0859,13900.0
2007-07-19 13:00:00,38.04,38.04,37.98,38.03,32000.0,26.0859,26.0859,26.0448,26.0791,32000.0
2007-07-19 13:30:00,38.04,38.05,37.93,37.93,14700.0,26.0859,26.0928,26.0105,26.0105,14700.0
2007-07-19 14:00:00,37.93,38.01,37.87,37.97,48000.0,26.0105,26.0653,25.9693,26.0379,48000.0
2007-07-19 14:30:00,37.99,38.01,37.94,37.98,30900.0,26.0516,26.0653,26.0173,26.0448,30900.0
2007-07-19 15:00:00,37.99,38.06,37.97,38.0,50700.0,26.0516,26.0996,26.0379,26.0585,50700.0
2007-07-19 15:30:00,38.0,38.01,37.88,37.95,88000.0,26.0585,26.0653,25.9762,26.0242,88000.0
2007-07-20 09:30:00,37.98,38.08,37.69,37.75,183300.0,26.0448,26.1133,25.8459,25.887,183300.0
2007-07-20 10:00:00,37.75,38.18,37.74,38.15,84100.0,25.887,26.1819,25.8802,26.1613,84100.0
2007-07-20 10:30:00,38.16,38.23,38.03,38.19,47400.0,26.1682,26.2162,26.0791,26.1888,47400.0
2007-07-20 11:00:00,38.19,38.24,38.01,38.1,59500.0,26.1888,26.2231,26.0653,26.1271,59500.0
2007-07-20 11:30:00,38.11,38.17,38.0,38.0,42200.0,26.1339,26.1751,26.0585,26.0585,42200.0
2007-07-20 12:00:00,38.0,38.12,37.92,38.11,40200.0,26.0585,26.1408,26.0036,26.1339,40200.0
2007-07-20 12:30:00,38.11,38.13,37.81,37.81,47100.0,26.1339,26.1476,25.9282,25.9282,47100.0
2007-07-20 13:00:00,37.84,38.0,37.79,37.92,48200.0,25.9488,26.0585,25.9145,26.0036,48200.0
2007-07-20 13:30:00,37.92,38.1,37.91,38.0,54500.0,26.0036,26.1271,25.9968,26.0585,54500.0
2007-07-20 14:00:00,37.99,38.16,37.92,37.99,59200.0,26.0516,26.1682,26.0036,26.0516,59200.0
2007-07-20 14:30:00,37.99,38.03,37.93,38.01,43600.0,26.0516,26.0791,26.0105,26.0653,43600.0
2007-07-20 15:00:00,38.01,38.09,37.93,37.94,87400.0,26.0653,26.1202,26.0105,26.0173,87400.0
2007-07-20 15:30:00,37.94,37.95,37.8,37.85,119500.0,26.0173,26.0242,25.9213,25.9556,119500.0
2007-07-23 09:30:00,37.22,37.95,37.22,37.81,83600.0,25.5236,26.0242,25.5236,25.9282,83600.0
2007-07-23 10:00:00,37.83,37.86,37.67,37.74,331700.0,25.9419,25.9625,25.8322,25.8802,331700.0
2007-07-23 10:30:00,37.72,37.75,37.6,37.65,120500.0,25.8665,25.887,25.7842,25.8185,120500.0
2007-07-23 11:00:00,37.65,37.68,37.58,37.62,160500.0,25.8185,25.839,25.7705,25.7979,160500.0
2007-07-23 11:30:00,37.64,37.67,37.57,37.6,42000.0,25.8116,25.8322,25.7636,25.7842,42000.0
2007-07-23 12:00:00,37.6,37.61,37.54,37.6,135800.0,25.7842,25.791,25.743,25.7842,135800.0
2007-07-23 12:30:00,37.6,37.62,37.55,37.56,60500.0,25.7842,25.7979,25.7499,25.7567,60500.0
2007-07-23 13:00:00,37.55,37.59,37.49,37.5,46100.0,25.7499,25.7773,25.7087,25.7156,46100.0
2007-07-23 13:30:00,37.53,37.53,37.47,37.5,46300.0,25.7362,25.7362,25.695,25.7156,46300.0
2007-07-23 14:00:00,37.5,37.52,37.44,37.46,74400.0,25.7156,25.7293,25.6745,25.6882,74400.0
2007-07-23 14:30:00,37.48,37.52,37.44,37.45,65500.0,25.7019,25.7293,25.6745,25.6813,65500.0
2007-07-23 15:00:00,37.47,37.54,37.44,37.51,71100.0,25.695,25.743,25.6745,25.7225,71100.0
2007-07-23 15:30:00,37.51,37.66,37.39,37.62,253200.0,25.7225,25.8253,25.6402,25.7979,253200.0
2007-07-24 09:30:00,37.43,37.5,36.83,36.86,140700.0,25.6676,25.7156,25.2562,25.2767,140700.0
2007-07-24 10:00:00,36.87,36.95,36.6,36.88,129700.0,25.2836,25.3384,25.0984,25.2904,129700.0
2007-07-24 10:30:00,36.86,36.95,36.78,36.91,96700.0,25.2767,25.3384,25.2219,25.311,96700.0
2007-07-24 11:00:00,36.91,36.92,36.73,36.75,77800.0,25.311,25.3179,25.1876,25.2013,77800.0
2007-07-24 11:30:00,36.75,36.89,36.71,36.89,51200.0,25.2013,25.2973,25.1739,25.2973,51200.0
2007-07-24 12:00:00,36.9,37.08,36.74,37.0,66900.0,25.3042,25.4276,25.1944,25.3727,66900.0
2007-07-24 12:30:00,37.01,37.03,36.75,36.88,1331600.0,25.3796,25.3933,25.2013,25.2904,1331600.0
2007-07-24 13:00:00,36.88,36.89,36.74,36.74,151300.0,25.2904,25.2973,25.1944,25.1944,151300.0
2007-07-24 13:30:00,36.74,36.77,36.62,36.73,116100.0,25.1944,25.215,25.1121,25.1876,116100.0
2007-07-24 14:00:00,36.73,36.78,36.67,36.73,182300.0,25.1876,25.2219,25.1464,25.1876,182300.0
2007-07-24 14:30:00,36.75,36.75,35.86,35.91,467300.0,25.2013,25.2013,24.591,24.6253,467300.0
2007-07-24 15:00:00,35.9,36.23,35.81,36.17,358700.0,24.6184,24.8447,24.5567,24.8036,358700.0
2007-07-24 15:30:00,36.16,36.31,36.03,36.16,399300.0,24.7967,24.8996,24.7076,24.7967,399300.0
2007-07-25 09:30:00,34.99,35.86,34.96,35.73,412200.0,23.9944,24.591,23.9738,24.5018,412200.0
2007-07-25 10:00:00,35.73,35.77,35.08,35.31,291800.0,24.5018,24.5293,24.0561,24.2138,291800.0
2007-07-25 10:30:00,35.31,35.46,35.23,35.28,197200.0,24.2138,24.3167,24.159,24.1932,197200.0
2007-07-25 11:00:00,35.29,35.29,35.01,35.17,225000.0,24.2001,24.2001,24.0081,24.1178,225000.0
2007-07-25 11:30:00,35.17,35.29,35.15,35.25,319700.0,24.1178,24.2001,24.1041,24.1727,319700.0
2007-07-25 12:00:00,35.25,35.47,35.22,35.44,667100.0,24.1727,24.3235,24.1521,24.303,667100.0
2007-07-25 12:30:00,35.44,35.64,35.43,35.54,98400.0,24.303,24.4401,24.2961,24.3715,98400.0
2007-07-25 13:00:00,35.53,35.6,35.46,35.53,106000.0,24.3647,24.4127,24.3167,24.3647,106000.0
2007-07-25 13:30:00,35.51,35.69,35.47,35.65,154500.0,24.351,24.4744,24.3235,24.447,154500.0
2007-07-25 14:00:00,35.63,35.82,35.62,35.69,111400.0,24.4333,24.5635,24.4264,24.4744,111400.0
2007-07-25 14:30:00,35.7,35.85,35.58,35.82,95600.0,24.4813,24.5841,24.399,24.5635,95600.0
2007-07-25 15:00:00,35.81,36.26,35.79,36.25,212400.0,24.5567,24.8653,24.543,24.8584,212400.0
2007-07-25 15:30:00,36.25,36.33,35.99,36.27,334500.0,24.8584,24.9133,24.6801,24.8721,334500.0
2007-07-26 09:30:00,35.86,36.07,35.58,35.86,105500.0,24.591,24.735,24.399,24.591,105500.0
2007-07-26 10:00:00,35.86,35.89,35.73,35.84,120700.0,24.591,24.6115,24.5018,24.5773,120700.0
2007-07-26 10:30:00,35.85,36.06,35.75,35.75,196900.0,24.5841,24.7281,24.5155,24.5155,196900.0
2007-07-26 11:00:00,35.76,35.77,35.44,35.5,122000.0,24.5224,24.5293,24.303,24.3441,122000.0
2007-07-26 11:30:00,35.49,35.75,35.37,35.72,94800.0,24.3372,24.5155,24.255,24.495,94800.0
2007-07-26 12:00:00,35.69,35.74,35.45,35.53,99500.0,24.4744,24.5087,24.3098,24.3647,99500.0
2007-07-26 12:30:00,35.54,35.61,35.43,35.51,160100.0,24.3715,24.4195,24.2961,24.351,160100.0
2007-07-26 13:00:00,35.52,35.54,35.25,35.35,121700.0,24.3578,24.3715,24.1727,24.2412,121700.0
2007-07-26 13:30:00,35.33,35.52,35.15,35.18,77900.0,24.2275,24.3578,24.1041,24.1247,77900.0
2007-07-26 14:00:00,35.16,35.25,35.06,35.2,160800.0,24.1109,24.1727,24.0424,24.1384,160800.0
2007-07-26 14:30:00,35.22,35.37,35.0,35.22,92400.0,24.1521,24.255,24.0012,24.1521,92400.0
2007-07-26 15:00:00,35.19,35.5,35.06,35.29,98500.0,24.1315,24.3441,24.0424,24.2001,98500.0
2007-07-26 15:30:00,35.3,35.51,35.15,35.45,172700.0,24.207,24.351,24.1041,24.3098,172700.0
2007-07-27 09:30:00,35.45,35.53,35.0,35.49,108800.0,24.3098,24.3647,24.0012,24.3372,108800.0
2007-07-27 10:00:00,35.5,35.71,35.4,35.52,76600.0,24.3441,24.4881,24.2755,24.3578,76600.0
2007-07-27 10:30:00,35.52,35.54,35.26,35.35,74100.0,24.3578,24.3715,24.1795,24.2412,74100.0
2007-07-27 11:00:00,35.36,35.47,35.29,35.33,59000.0,24.2481,24.3235,24.2001,24.2275,59000.0
2007-07-27 11:30:00,35.32,35.36,35.06,35.08,56500.0,24.2207,24.2481,24.0424,24.0561,56500.0
2007-07-27 12:00:00,35.09,35.12,34.9,34.95,57100.0,24.0629,24.0835,23.9327,23.9669,57100.0
2007-07-27 12:30:00,34.95,34.96,34.72,34.79,112700.0,23.9669,23.9738,23.8092,23.8572,112700.0
2007-07-27 13:00:00,34.79,34.85,34.66,34.81,131200.0,23.8572,23.8984,23.7681,23.8709,131200.0
2007-07-27 13:30:00,34.8,34.99,34.72,34.93,116700.0,23.8641,23.9944,23.8092,23.9532,116700.0
2007-07-27 14:00:00,34.92,35.02,34.86,34.86,148400.0,23.9464,24.0149,23.9052,23.9052,148400.0
2007-07-27 14:30:00,34.85,34.92,34.81,34.85,213200.0,23.8984,23.9464,23.8709,23.8984,213200.0
2007-07-27 15:00:00,34.84,34.99,34.8,34.9,172100.0,23.8915,23.9944,23.8641,23.9327,172100.0
2007-07-27 15:30:00,34.9,34.93,34.59,34.61,249400.0,23.9327,23.9532,23.7201,23.7338,249400.0
2007-07-30 09:30:00,34.36,34.43,34.03,34.07,163900.0,23.5624,23.6104,23.3361,23.3635,163900.0
2007-07-30 10:00:00,34.07,34.37,34.05,34.34,151100.0,23.3635,23.5692,23.3498,23.5486,151100.0
2007-07-30 10:30:00,34.33,34.44,34.2,34.36,152200.0,23.5418,23.6172,23.4526,23.5624,152200.0
2007-07-30 11:00:00,34.37,34.43,34.19,34.29,110400.0,23.5692,23.6104,23.4458,23.5143,110400.0
2007-07-30 11:30:00,34.28,34.36,34.13,34.28,79800.0,23.5075,23.5624,23.4046,23.5075,79800.0
2007-07-30 12:00:00,34.29,34.32,34.15,34.16,80600.0,23.5143,23.5349,23.4183,23.4252,80600.0
2007-07-30 12:30:00,34.16,34.52,34.16,34.52,95500.0,23.4252,23.6721,23.4252,23.6721,95500.0
2007-07-30 13:00:00,34.52,34.59,34.48,34.5,69000.0,23.6721,23.7201,23.6446,23.6584,69000.0
2007-07-30 13:30:00,34.49,34.73,34.4,34.72,80000.0,23.6515,23.8161,23.5898,23.8092,80000.0
2007-07-30 14:00:00,34.71,34.79,34.63,34.65,91300.0,23.8024,23.8572,23.7475,23.7612,91300.0
2007-07-30 14:30:00,34.64,34.67,34.55,34.58,139700.0,23.7544,23.7749,23.6926,23.7132,139700.0
2007-07-30 15:00:00,34.58,34.76,34.56,34.74,198500.0,23.7132,23.8366,23.6995,23.8229,198500.0
2007-07-30 15:30:00,34.73,34.76,34.52,34.58,143400.0,23.8161,23.8366,23.6721,23.7132,143400.0
2007-07-31 09:30:00,34.89,34.9,34.38,34.38,129400.0,23.9258,23.9327,23.5761,23.5761,129400.0
2007-07-31 10:00:00,34.39,34.53,34.24,34.24,184500.0,23.5829,23.6789,23.4801,23.4801,184500.0
2007-07-31 10:30:00,34.25,34.41,34.25,34.33,146200.0,23.4869,23.5966,23.4869,23.5418,146200.0
2007-07-31 11:00:00,34.34,34.59,34.29,34.57,127300.0,23.5486,23.7201,23.5143,23.7064,127300.0
2007-07-31 11:30:00,34.57,34.73,34.57,34.73,113000.0,23.7064,23.8161,23.7064,23.8161,113000.0
2007-07-31 12:00:00,34.73,34.81,34.72,34.77,80200.0,23.8161,23.8709,23.8092,23.8435,80200.0
2007-07-31 12:30:00,34.77,34.81,34.71,34.74,65200.0,23.8435,23.8709,23.8024,23.8229,65200.0
2007-07-31 13:00:00,34.74,34.85,34.71,34.81,78300.0,23.8229,23.8984,23.8024,23.8709,78300.0
2007-07-31 13:30:00,34.81,34.83,34.66,34.74,78200.0,23.8709,23.8847,23.7681,23.8229,78200.0
2007-07-31 14:00:00,34.74,34.79,34.62,34.63,130700.0,23.8229,23.8572,23.7406,23.7475,130700.0
2007-07-31 14:30:00,34.64,34.64,34.38,34.52,133500.0,23.7544,23.7544,23.5761,23.6721,133500.0
2007-07-31 15:00:00,34.51,34.65,34.48,34.5,147100.0,23.6652,23.7612,23.6446,23.6584,147100.0
2007-07-31 15:30:00,34.5,34.56,34.0,34.0,277300.0,23.6584,23.6995,23.3155,23.3155,277300.0
2007-08-01 09:30:00,33.88,34.26,33.63,33.7,91100.0,23.2332,23.4938,23.0618,23.1098,91100.0
2007-08-01 10:00:00,33.65,34.1,33.6,33.95,156200.0,23.0755,23.3841,23.0412,23.2812,156200.0
2007-08-01 10:30:00,33.95,34.21,33.9,34.13,159300.0,23.2812,23.4595,23.2469,23.4046,159300.0
2007-08-01 11:00:00,34.12,34.45,34.07,34.07,131100.0,23.3978,23.6241,23.3635,23.3635,131100.0
2007-08-01 11:30:00,34.08,34.42,34.07,34.39,76400.0,23.3703,23.6035,23.3635,23.5829,76400.0
2007-08-01 12:00:00,34.41,34.57,34.32,34.5,73300.0,23.5966,23.7064,23.5349,23.6584,73300.0
2007-08-01 12:30:00,34.5,34.56,34.32,34.38,80100.0,23.6584,23.6995,23.5349,23.5761,80100.0
2007-08-01 13:00:00,34.38,34.39,34.04,34.09,75100.0,23.5761,23.5829,23.3429,23.3772,75100.0
2007-08-01 13:30:00,34.08,34.2,34.06,34.15,78700.0,23.3703,23.4526,23.3566,23.4183,78700.0
2007-08-01 14:00:00,34.13,34.25,34.09,34.23,75300.0,23.4046,23.4869,23.3772,23.4732,75300.0
2007-08-01 14:30:00,34.23,34.3,33.99,34.09,92200.0,23.4732,23.5212,23.3086,23.3772,92200.0
2007-08-01 15:00:00,34.08,34.14,33.87,33.99,171500.0,23.3703,23.4115,23.2263,23.3086,171500.0
2007-08-01 15:30:00,34.0,34.4,33.95,34.34,314900.0,23.3155,23.5898,23.2812,23.5486,314900.0
2007-08-02 09:30:00,34.33,34.7,34.31,34.55,58700.0,23.5418,23.7955,23.5281,23.6926,58700.0
2007-08-02 10:00:00,34.53,34.53,34.25,34.31,56800.0,23.6789,23.6789,23.4869,23.5281,56800.0
2007-08-02 10:30:00,34.3,34.48,34.24,34.26,52600.0,23.5212,23.6446,23.4801,23.4938,52600.0
2007-08-02 11:00:00,34.25,34.27,34.18,34.26,46300.0,23.4869,23.5006,23.4389,23.4938,46300.0
2007-08-02 11:30:00,34.28,34.47,34.24,34.4,67900.0,23.5075,23.6378,23.4801,23.5898,67900.0
2007-08-02 12:00:00,34.4,34.5,34.35,34.42,43800.0,23.5898,23.6584,23.5555,23.6035,43800.0
2007-08-02 12:30:00,34.42,34.46,34.34,34.36,38900.0,23.6035,23.6309,23.5486,23.5624,38900.0
2007-08-02 13:00:00,34.37,34.42,34.23,34.27,47600.0,23.5692,23.6035,23.4732,23.5006,47600.0
2007-08-02 13:30:00,34.28,34.46,34.28,34.41,51000.0,23.5075,23.6309,23.5075,23.5966,51000.0
2007-08-02 14:00:00,34.41,34.48,34.33,34.35,69800.0,23.5966,23.6446,23.5418,23.5555,69800.0
2007-08-02 14:30:00,34.36,34.44,34.22,34.27,79000.0,23.5624,23.6172,23.4663,23.5006,79000.0
2007-08-02 15:00:00,34.27,34.53,34.23,34.49,106400.0,23.5006,23.6789,23.4732,23.6515,106400.0
2007-08-02 15:30:00,34.49,34.53,34.37,34.45,105100.0,23.6515,23.6789,23.5692,23.6241,105100.0
2007-08-03 09:30:00,34.45,34.54,34.03,34.11,56400.0,23.6241,23.6858,23.3361,23.3909,56400.0
2007-08-03 10:00:00,34.1,34.1,33.79,33.85,112100.0,23.3841,23.3841,23.1715,23.2126,112100.0
2007-08-03 10:30:00,33.85,33.93,33.71,33.86,120200.0,23.2126,23.2675,23.1166,23.2195,120200.0
2007-08-03 11:00:00,33.87,34.12,33.86,34.12,88500.0,23.2263,23.3978,23.2195,23.3978,88500.0
2007-08-03 11:30:00,34.13,34.34,34.09,34.25,68600.0,23.4046,23.5486,23.3772,23.4869,68600.0
2007-08-03 12:00:00,34.25,34.35,34.13,34.19,59200.0,23.4869,23.5555,23.4046,23.4458,59200.0
2007-08-03 12:30:00,34.19,34.29,34.12,34.13,87200.0,23.4458,23.5143,23.3978,23.4046,87200.0
2007-08-03 13:00:00,34.14,34.28,34.14,34.26,58000.0,23.4115,23.5075,23.4115,23.4938,58000.0
2007-08-03 13:30:00,34.26,34.38,34.2,34.38,60100.0,23.4938,23.5761,23.4526,23.5761,60100.0
2007-08-03 14:00:00,34.37,34.46,33.93,33.93,97700.0,23.5692,23.6309,23.2675,23.2675,97700.0
2007-08-03 14:30:00,33.94,34.04,33.85,33.94,97000.0,23.2743,23.3429,23.2126,23.2743,97000.0
2007-08-03 15:00:00,33.95,33.95,33.6,33.6,153000.0,23.2812,23.2812,23.0412,23.0412,153000.0
2007-08-03 15:30:00,33.62,33.74,33.39,33.39,115000.0,23.0549,23.1372,22.8972,22.8972,115000.0
2007-08-06 09:30:00,33.09,33.45,32.55,32.83,195200.0,22.6914,22.9383,22.3211,22.5132,195200.0
2007-08-06 10:00:00,32.84,32.95,32.58,32.63,202600.0,22.52,22.5954,22.3417,22.376,202600.0
2007-08-06 10:30:00,32.63,32.91,32.62,32.79,111400.0,22.376,22.568,22.3691,22.4857,111400.0
2007-08-06 11:00:00,32.81,32.85,32.69,32.82,126900.0,22.4994,22.5269,22.4171,22.5063,126900.0
2007-08-06 11:30:00,32.82,33.06,32.78,32.98,193200.0,22.5063,22.6709,22.4789,22.616,193200.0
2007-08-06 12:00:00,32.98,33.06,32.91,33.03,102900.0,22.616,22.6709,22.568,22.6503,102900.0
2007-08-06 12:30:00,33.04,33.3,33.03,33.22,105100.0,22.6572,22.8355,22.6503,22.7806,105100.0
2007-08-06 13:00:00,33.21,33.29,33.11,33.27,95500.0,22.7737,22.8286,22.7052,22.8149,95500.0
2007-08-06 13:30:00,33.26,33.28,33.1,33.13,96600.0,22.808,22.8217,22.6983,22.7189,96600.0
2007-08-06 14:00:00,33.13,33.4,33.11,33.37,142200.0,22.7189,22.904,22.7052,22.8835,142200.0
2007-08-06 14:30:00,33.37,33.52,33.35,33.49,147100.0,22.8835,22.9863,22.8697,22.9657,147100.0
2007-08-06 15:00:00,33.48,33.56,33.45,33.52,191100.0,22.9589,23.0138,22.9383,22.9863,191100.0
2007-08-06 15:30:00,33.53,33.75,33.42,33.75,110500.0,22.9932,23.144,22.9177,23.144,110500.0
2007-08-07 09:30:00,33.5,33.53,33.22,33.46,122600.0,22.9726,22.9932,22.7806,22.9452,122600.0
2007-08-07 10:00:00,33.45,33.47,33.13,33.14,198000.0,22.9383,22.952,22.7189,22.7257,198000.0
2007-08-07 10:30:00,33.15,33.27,33.13,33.23,231600.0,22.7326,22.8149,22.7189,22.7875,231600.0
2007-08-07 11:00:00,33.22,33.33,33.22,33.3,174800.0,22.7806,22.856,22.7806,22.8355,174800.0
2007-08-07 11:30:00,33.3,33.44,33.26,33.42,123600.0,22.8355,22.9315,22.808,22.9177,123600.0
2007-08-07 12:00:00,33.41,33.64,33.41,33.57,86400.0,22.9109,23.0686,22.9109,23.0206,86400.0
2007-08-07 12:30:00,33.56,33.72,33.56,33.69,87000.0,23.0138,23.1235,23.0138,23.1029,87000.0
2007-08-07 13:00:00,33.69,33.88,33.69,33.87,102100.0,23.1029,23.2332,23.1029,23.2263,102100.0
2007-08-07 13:30:00,33.86,33.91,33.84,33.91,99500.0,23.2195,23.2538,23.2058,23.2538,99500.0
2007-08-07 14:00:00,33.91,33.97,33.51,33.53,170200.0,23.2538,23.2949,22.9795,22.9932,170200.0
2007-08-07 14:30:00,33.53,33.67,33.33,33.53,227200.0,22.9932,23.0892,22.856,22.9932,227200.0
2007-08-07 15:00:00,33.53,33.74,33.47,33.57,273000.0,22.9932,23.1372,22.952,23.0206,273000.0
2007-08-07 15:30:00,33.57,33.83,33.5,33.55,176100.0,23.0206,23.1989,22.9726,23.0069,176100.0
2007-08-08 09:30:00,33.87,33.88,33.55,33.7,136900.0,23.2263,23.2332,23.0069,23.1098,136900.0
2007-08-08 10:00:00,33.69,33.7,33.59,33.62,98100.0,23.1029,23.1098,23.0343,23.0549,98100.0
2007-08-08 10:30:00,33.6,33.95,33.6,33.95,117600.0,23.0412,23.2812,23.0412,23.2812,117600.0
2007-08-08 11:00:00,33.95,33.96,33.72,33.77,92900.0,23.2812,23.2881,23.1235,23.1578,92900.0
2007-08-08 11:30:00,33.76,33.86,33.72,33.72,78800.0,23.1509,23.2195,23.1235,23.1235,78800.0
2007-08-08 12:00:00,33.73,33.73,33.61,33.68,86000.0,23.1303,23.1303,23.048,23.096,86000.0
2007-08-08 12:30:00,33.68,34.0,33.68,33.81,88200.0,23.096,23.3155,23.096,23.1852,88200.0
2007-08-08 13:00:00,33.81,34.04,33.81,34.01,88500.0,23.1852,23.3429,23.1852,23.3223,88500.0
2007-08-08 13:30:00,34.0,34.37,33.99,34.37,76300.0,23.3155,23.5692,23.3086,23.5692,76300.0
2007-08-08 14:00:00,34.37,34.48,34.31,34.45,59900.0,23.5692,23.6446,23.5281,23.6241,59900.0
2007-08-08 14:30:00,34.45,34.5,34.0,34.02,91200.0,23.6241,23.6584,23.3155,23.3292,91200.0
2007-08-08 15:00:00,34.03,34.05,33.85,33.99,211200.0,23.3361,23.3498,23.2126,23.3086,211200.0
2007-08-08 15:30:00,33.95,34.12,33.67,34.12,219000.0,23.2812,23.3978,23.0892,23.3978,219000.0
2007-08-09 09:30:00,34.99,34.99,32.21,32.86,156200.0,23.9944,23.9944,22.088,22.5337,156200.0
2007-08-09 10:00:00,32.85,32.97,32.72,32.8,183200.0,22.5269,22.6092,22.4377,22.4926,183200.0
2007-08-09 10:30:00,32.81,33.06,32.78,32.99,225100.0,22.4994,22.6709,22.4789,22.6229,225100.0
2007-08-09 11:00:00,33.05,33.16,32.98,33.03,113000.0,22.664,22.7395,22.616,22.6503,113000.0
2007-08-09 11:30:00,33.04,33.11,32.95,33.06,127200.0,22.6572,22.7052,22.5954,22.6709,127200.0
2007-08-09 12:00:00,33.09,33.1,32.85,32.87,120000.0,22.6914,22.6983,22.5269,22.5406,120000.0
2007-08-09 12:30:00,32.85,32.86,32.62,32.67,123000.0,22.5269,22.5337,22.3691,22.4034,123000.0
2007-08-09 13:00:00,32.67,32.67,32.28,32.33,141600.0,22.4034,22.4034,22.136,22.1703,141600.0
2007-08-09 13:30:00,32.34,32.67,32.32,32.63,142800.0,22.1771,22.4034,22.1634,22.376,142800.0
2007-08-09 14:00:00,32.63,32.64,32.18,32.2,152000.0,22.376,22.3829,22.0674,22.0811,152000.0
2007-08-09 14:30:00,32.22,32.23,31.92,31.93,166700.0,22.0948,22.1017,21.8891,21.896,166700.0
2007-08-09 15:00:00,31.93,32.43,31.79,32.34,219600.0,21.896,22.2389,21.8,22.1771,219600.0
2007-08-09 15:30:00,32.36,32.69,32.27,32.57,274300.0,22.1909,22.4171,22.1291,22.3349,274300.0
2007-08-10 09:30:00,31.7,32.85,31.7,32.44,127600.0,21.7383,22.5269,21.7383,22.2457,127600.0
2007-08-10 10:00:00,32.47,32.79,32.41,32.59,74600.0,22.2663,22.4857,22.2251,22.3486,74600.0
2007-08-10 10:30:00,32.62,32.85,32.46,32.77,81700.0,22.3691,22.5269,22.2594,22.472,81700.0
2007-08-10 11:00:00,32.81,33.48,32.79,33.35,99600.0,22.4994,22.9589,22.4857,22.8697,99600.0
2007-08-10 11:30:00,33.36,33.9,33.31,33.9,77100.0,22.8766,23.2469,22.8423,23.2469,77100.0
2007-08-10 12:00:00,33.92,34.36,33.8,34.31,112400.0,23.2606,23.5624,23.1783,23.5281,112400.0
2007-08-10 12:30:00,34.31,34.45,33.86,34.13,114400.0,23.5281,23.6241,23.2195,23.4046,114400.0
2007-08-10 13:00:00,34.14,34.53,34.09,34.15,65100.0,23.4115,23.6789,23.3772,23.4183,65100.0
2007-08-10 13:30:00,34.19,34.2,33.71,33.97,52900.0,23.4458,23.4526,23.1166,23.2949,52900.0
2007-08-10 14:00:00,33.98,34.27,33.98,34.06,70500.0,23.3018,23.5006,23.3018,23.3566,70500.0
2007-08-10 14:30:00,34.06,34.2,33.74,33.85,60500.0,23.3566,23.4526,23.1372,23.2126,60500.0
2007-08-10 15:00:00,33.82,34.23,33.78,34.13,68800.0,23.192,23.4732,23.1646,23.4046,68800.0
2007-08-10 15:30:00,34.11,34.18,33.62,33.93,170700.0,23.3909,23.4389,23.0549,23.2675,170700.0
2007-08-13 09:30:00,34.09,34.44,33.99,34.19,71000.0,23.3772,23.6172,23.3086,23.4458,71000.0
2007-08-13 10:00:00,34.21,34.33,34.05,34.16,59900.0,23.4595,23.5418,23.3498,23.4252,59900.0
2007-08-13 10:30:00,34.15,34.25,33.73,33.87,85100.0,23.4183,23.4869,23.1303,23.2263,85100.0
2007-08-13 11:00:00,33.89,33.95,33.65,33.77,38100.0,23.24,23.2812,23.0755,23.1578,38100.0
2007-08-13 11:30:00,33.77,33.8,33.49,33.61,55000.0,23.1578,23.1783,22.9657,23.048,55000.0
2007-08-13 12:00:00,33.61,33.61,33.23,33.25,38700.0,23.048,23.048,22.7875,22.8012,38700.0
2007-08-13 12:30:00,33.25,33.32,33.1,33.31,40600.0,22.8012,22.8492,22.6983,22.8423,40600.0
2007-08-13 13:00:00,33.3,33.34,32.99,32.99,32000.0,22.8355,22.8629,22.6229,22.6229,32000.0
2007-08-13 13:30:00,33.0,33.26,32.94,33.24,30400.0,22.6297,22.808,22.5886,22.7943,30400.0
2007-08-13 14:00:00,33.25,33.26,33.06,33.2,66200.0,22.8012,22.808,22.6709,22.7669,66200.0
2007-08-13 14:30:00,33.22,33.27,33.12,33.14,45600.0,22.7806,22.8149,22.712,22.7257,45600.0
2007-08-13 15:00:00,33.13,33.2,33.01,33.09,57900.0,22.7189,22.7669,22.6366,22.6914,57900.0
2007-08-13 15:30:00,33.12,33.18,32.9,33.0,170900.0,22.712,22.7532,22.5612,22.6297,170900.0
2007-08-14 09:30:00,32.45,33.73,32.45,33.54,73700.0,22.2526,23.1303,22.2526,23.0,73700.0
2007-08-14 10:00:00,33.53,33.53,33.33,33.45,62700.0,22.9932,22.9932,22.856,22.9383,62700.0
2007-08-14 10:30:00,33.44,33.63,33.29,33.29,111200.0,22.9315,23.0618,22.8286,22.8286,111200.0
2007-08-14 11:00:00,33.29,33.4,33.17,33.4,74600.0,22.8286,22.904,22.7463,22.904,74600.0
2007-08-14 11:30:00,33.4,33.55,33.34,33.49,125400.0,22.904,23.0069,22.8629,22.9657,125400.0
2007-08-14 12:00:00,33.52,33.52,33.27,33.31,42200.0,22.9863,22.9863,22.8149,22.8423,42200.0
2007-08-14 12:30:00,33.28,33.35,33.22,33.3,50300.0,22.8217,22.8697,22.7806,22.8355,50300.0
2007-08-14 13:00:00,33.32,33.43,33.3,33.4,55900.0,22.8492,22.9246,22.8355,22.904,55900.0
2007-08-14 13:30:00,33.4,33.56,33.19,33.19,118400.0,22.904,23.0138,22.76,22.76,118400.0
2007-08-14 14:00:00,33.21,33.21,32.97,33.0,98000.0,22.7737,22.7737,22.6092,22.6297,98000.0
2007-08-14 14:30:00,32.98,33.0,32.84,32.87,58900.0,22.616,22.6297,22.52,22.5406,58900.0
2007-08-14 15:00:00,32.9,33.21,32.9,33.11,79300.0,22.5612,22.7737,22.5612,22.7052,79300.0
2007-08-14 15:30:00,33.09,33.11,32.88,32.88,113100.0,22.6914,22.7052,22.5474,22.5474,113100.0
2007-08-15 09:30:00,32.69,33.07,32.69,32.81,82300.0,22.4171,22.6777,22.4171,22.4994,82300.0
2007-08-15 10:00:00,32.82,33.17,32.72,33.1,104500.0,22.5063,22.7463,22.4377,22.6983,104500.0
2007-08-15 10:30:00,33.09,33.1,32.69,32.78,60300.0,22.6914,22.6983,22.4171,22.4789,60300.0
2007-08-15 11:00:00,32.79,32.99,32.68,32.97,54200.0,22.4857,22.6229,22.4103,22.6092,54200.0
2007-08-15 11:30:00,32.97,33.01,32.6,32.65,57100.0,22.6092,22.6366,22.3554,22.3897,57100.0
2007-08-15 12:00:00,32.65,32.7,32.39,32.44,62700.0,22.3897,22.424,22.2114,22.2457,62700.0
2007-08-15 12:30:00,32.41,32.43,32.27,32.28,45100.0,22.2251,22.2389,22.1291,22.136,45100.0
2007-08-15 13:00:00,32.26,32.41,32.24,32.33,37400.0,22.1223,22.2251,22.1086,22.1703,37400.0
2007-08-15 13:30:00,32.35,32.53,32.33,32.48,60700.0,22.184,22.3074,22.1703,22.2731,60700.0
2007-08-15 14:00:00,32.49,32.49,32.17,32.24,46800.0,22.28,22.28,22.0606,22.1086,46800.0
2007-08-15 14:30:00,32.24,32.25,31.9,31.96,90600.0,22.1086,22.1154,21.8754,21.9166,90600.0
2007-08-15 15:00:00,31.96,32.08,31.73,31.77,84500.0,21.9166,21.9988,21.7588,21.7863,84500.0
2007-08-15 15:30:00,31.79,31.87,31.55,31.61,145500.0,21.8,21.8548,21.6354,21.6765,145500.0
2007-08-16 09:30:00,31.13,33.33,30.01,30.64,133300.0,21.3474,22.856,20.5793,21.0114,133300.0
2007-08-16 10:00:00,30.62,31.01,30.51,30.51,104300.0,20.9976,21.2651,20.9222,20.9222,104300.0
2007-08-16 10:30:00,30.49,31.05,30.46,30.97,93600.0,20.9085,21.2925,20.8879,21.2377,93600.0
2007-08-16 11:00:00,30.98,31.43,30.98,31.2,107900.0,21.2445,21.5531,21.2445,21.3954,107900.0
2007-08-16 11:30:00,31.21,31.23,30.89,31.06,94600.0,21.4022,21.416,21.1828,21.2994,94600.0
2007-08-16 12:00:00,31.06,31.06,30.45,30.8,102400.0,21.2994,21.2994,20.8811,21.1211,102400.0
2007-08-16 12:30:00,30.79,30.93,30.57,30.64,112600.0,21.1142,21.2102,20.9634,21.0114,112600.0
2007-08-16 13:00:00,30.63,30.95,30.45,30.78,103400.0,21.0045,21.2239,20.8811,21.1074,103400.0
2007-08-16 13:30:00,30.79,31.28,30.78,31.21,126300.0,21.1142,21.4502,21.1074,21.4022,126300.0
2007-08-16 14:00:00,31.22,31.6,31.18,31.48,110800.0,21.4091,21.6697,21.3817,21.5874,110800.0
2007-08-16 14:30:00,31.48,31.48,31.18,31.24,127100.0,21.5874,21.5874,21.3817,21.4228,127100.0
2007-08-16 15:00:00,31.22,31.38,31.06,31.33,162100.0,21.4091,21.5188,21.2994,21.4845,162100.0
2007-08-16 15:30:00,31.33,32.07,31.3,31.87,135600.0,21.4845,21.992,21.464,21.8548,135600.0
2007-08-17 09:30:00,32.85,33.13,32.51,32.79,211900.0,22.5269,22.7189,22.2937,22.4857,211900.0
2007-08-17 10:00:00,32.78,33.01,31.75,31.82,136500.0,22.4789,22.6366,21.7725,21.8205,136500.0
2007-08-17 10:30:00,31.84,32.0,31.47,31.86,142800.0,21.8343,21.944,21.5805,21.848,142800.0
2007-08-17 11:00:00,31.89,32.19,31.76,32.16,98600.0,21.8685,22.0743,21.7794,22.0537,98600.0
2007-08-17 11:30:00,32.17,32.34,32.01,32.03,66800.0,22.0606,22.1771,21.9508,21.9646,66800.0
2007-08-17 12:00:00,32.06,32.1,31.93,32.07,83700.0,21.9851,22.0126,21.896,21.992,83700.0
2007-08-17 12:30:00,32.09,32.18,31.98,32.09,77500.0,22.0057,22.0674,21.9303,22.0057,77500.0
2007-08-17 13:00:00,32.1,32.55,32.1,32.4,83300.0,22.0126,22.3211,22.0126,22.2183,83300.0
2007-08-17 13:30:00,32.39,32.41,32.09,32.14,56800.0,22.2114,22.2251,22.0057,22.04,56800.0
2007-08-17 14:00:00,32.14,32.18,32.0,32.09,74100.0,22.04,22.0674,21.944,22.0057,74100.0
2007-08-17 14:30:00,32.09,32.13,32.01,32.07,53400.0,22.0057,22.0331,21.9508,21.992,53400.0
2007-08-17 15:00:00,32.11,32.38,32.05,32.1,75000.0,22.0194,22.2046,21.9783,22.0126,75000.0
2007-08-17 15:30:00,32.13,32.36,32.1,32.22,135500.0,22.0331,22.1909,22.0126,22.0948,135500.0
2007-08-20 09:30:00,32.27,32.71,32.22,32.69,66300.0,22.1291,22.4309,22.0948,22.4171,66300.0
2007-08-20 10:00:00,32.7,32.92,32.6,32.7,51000.0,22.424,22.5749,22.3554,22.424,51000.0
2007-08-20 10:30:00,32.7,32.7,32.47,32.5,35900.0,22.424,22.424,22.2663,22.2869,35900.0
2007-08-20 11:00:00,32.52,32.52,32.27,32.44,34100.0,22.3006,22.3006,22.1291,22.2457,34100.0
2007-08-20 11:30:00,32.44,32.52,32.35,32.39,31000.0,22.2457,22.3006,22.184,22.2114,31000.0
2007-08-20 12:00:00,32.37,32.48,32.01,32.21,79400.0,22.1977,22.2731,21.9508,22.088,79400.0
2007-08-20 12:30:00,32.21,32.29,32.1,32.11,56400.0,22.088,22.1428,22.0126,22.0194,56400.0
2007-08-20 13:00:00,32.1,32.13,31.96,32.08,72900.0,22.0126,22.0331,21.9166,21.9988,72900.0
2007-08-20 13:30:00,32.07,32.22,31.95,31.95,55800.0,21.992,22.0948,21.9097,21.9097,55800.0
2007-08-20 14:00:00,31.96,32.14,31.88,32.14,60100.0,21.9166,22.04,21.8617,22.04,60100.0
2007-08-20 14:30:00,32.15,32.28,32.06,32.16,51400.0,22.0468,22.136,21.9851,22.0537,51400.0
2007-08-20 15:00:00,32.16,32.3,32.14,32.18,61100.0,22.0537,22.1497,22.04,22.0674,61100.0
2007-08-20 15:30:00,32.17,32.17,32.0,32.12,195300.0,22.0606,22.0606,21.944,22.0263,195300.0
2007-08-21 09:30:00,31.82,32.28,31.8,32.15,48000.0,21.8205,22.136,21.8068,22.0468,48000.0
2007-08-21 10:00:00,32.19,32.19,31.57,31.71,43400.0,22.0743,22.0743,21.6491,21.7451,43400.0
2007-08-21 10:30:00,31.76,31.94,31.75,31.87,25200.0,21.7794,21.9028,21.7725,21.8548,25200.0
2007-08-21 11:00:00,31.87,31.99,31.74,31.99,33900.0,21.8548,21.9371,21.7657,21.9371,33900.0
2007-08-21 11:30:00,32.0,32.3,32.0,32.26,33200.0,21.944,22.1497,21.944,22.1223,33200.0
2007-08-21 12:00:00,32.27,32.36,32.21,32.32,18800.0,22.1291,22.1909,22.088,22.1634,18800.0
2007-08-21 12:30:00,32.3,32.31,32.15,32.29,42900.0,22.1497,22.1566,22.0468,22.1428,42900.0
2007-08-21 13:00:00,32.27,32.42,32.22,32.36,30800.0,22.1291,22.232,22.0948,22.1909,30800.0
2007-08-21 13:30:00,32.36,32.5,32.32,32.35,27900.0,22.1909,22.2869,22.1634,22.184,27900.0
2007-08-21 14:00:00,32.35,32.4,32.32,32.38,32600.0,22.184,22.2183,22.1634,22.2046,32600.0
2007-08-21 14:30:00,32.39,32.4,32.29,32.34,54300.0,22.2114,22.2183,22.1428,22.1771,54300.0
2007-08-21 15:00:00,32.35,32.42,32.27,32.39,37800.0,22.184,22.232,22.1291,22.2114,37800.0
2007-08-21 15:30:00,32.39,32.49,32.22,32.28,61500.0,22.2114,22.28,22.0948,22.136,61500.0
2007-08-22 09:30:00,32.41,32.56,32.36,32.38,58600.0,22.2943,22.3975,22.2599,22.2737,58600.0
2007-08-22 10:00:00,32.38,32.51,32.29,32.4,41800.0,22.2737,22.3631,22.2117,22.2874,41800.0
2007-08-22 10:30:00,32.38,32.55,32.33,32.51,37700.0,22.2737,22.3906,22.2393,22.3631,37700.0
2007-08-22 11:00:00,32.51,32.56,32.39,32.54,47600.0,22.3631,22.3975,22.2805,22.3837,47600.0
2007-08-22 11:30:00,32.53,32.59,32.47,32.51,58100.0,22.3768,22.4181,22.3356,22.3631,58100.0
2007-08-22 12:00:00,32.51,32.51,32.34,32.35,57500.0,22.3631,22.3631,22.2461,22.253,57500.0
2007-08-22 12:30:00,32.36,32.41,32.23,32.38,93800.0,22.2599,22.2943,22.1705,22.2737,93800.0
2007-08-22 13:00:00,32.37,32.43,32.29,32.38,40600.0,22.2668,22.308,22.2117,22.2737,40600.0
2007-08-22 13:30:00,32.39,32.48,32.32,32.43,77100.0,22.2805,22.3424,22.2324,22.308,77100.0
2007-08-22 14:00:00,32.41,32.49,32.15,32.15,41000.0,22.2943,22.3493,22.1154,22.1154,41000.0
2007-08-22 14:30:00,32.15,32.25,32.04,32.05,106100.0,22.1154,22.1842,22.0398,22.0467,106100.0
2007-08-22 15:00:00,32.05,32.22,32.03,32.09,86200.0,22.0467,22.1636,22.0329,22.0742,86200.0
2007-08-22 15:30:00,32.11,32.18,32.09,32.13,164700.0,22.0879,22.1361,22.0742,22.1017,164700.0
2007-08-23 09:30:00,32.3,32.49,32.12,32.19,54700.0,22.2186,22.3493,22.0948,22.143,54700.0
2007-08-23 10:00:00,32.2,32.41,32.18,32.21,60000.0,22.1498,22.2943,22.1361,22.1567,60000.0
2007-08-23 10:30:00,32.2,32.29,32.16,32.22,57800.0,22.1498,22.2117,22.1223,22.1636,57800.0
2007-08-23 11:00:00,32.21,32.22,31.97,31.97,41400.0,22.1567,22.1636,21.9916,21.9916,41400.0
2007-08-23 11:30:00,31.97,32.02,31.8,31.88,43200.0,21.9916,22.026,21.8747,21.9297,43200.0
2007-08-23 12:00:00,31.89,31.95,31.84,31.9,63500.0,21.9366,21.9779,21.9022,21.9435,63500.0
2007-08-23 12:30:00,31.9,31.95,31.77,31.77,43600.0,21.9435,21.9779,21.854,21.854,43600.0
2007-08-23 13:00:00,31.8,31.83,31.72,31.83,67300.0,21.8747,21.8953,21.8197,21.8953,67300.0
2007-08-23 13:30:00,31.81,32.03,31.81,32.03,35300.0,21.8816,22.0329,21.8816,22.0329,35300.0
2007-08-23 14:00:00,32.0,32.03,31.97,31.97,66300.0,22.0123,22.0329,21.9916,21.9916,66300.0
2007-08-23 14:30:00,31.99,32.01,31.85,31.94,44000.0,22.0054,22.0191,21.9091,21.971,44000.0
2007-08-23 15:00:00,31.94,32.12,31.92,32.03,81200.0,21.971,22.0948,21.9572,22.0329,81200.0
2007-08-23 15:30:00,32.04,32.08,31.94,32.0,107500.0,22.0398,22.0673,21.971,22.0123,107500.0
2007-08-24 09:30:00,32.14,32.82,32.07,32.19,76800.0,22.1086,22.5763,22.0604,22.143,76800.0
2007-08-24 10:00:00,32.19,32.47,32.19,32.27,50100.0,22.143,22.3356,22.143,22.198,50100.0
2007-08-24 10:30:00,32.27,32.28,32.12,32.18,37600.0,22.198,22.2049,22.0948,22.1361,37600.0
2007-08-24 11:00:00,32.17,32.25,32.13,32.13,36000.0,22.1292,22.1842,22.1017,22.1017,36000.0
2007-08-24 11:30:00,32.13,32.32,32.05,32.27,53300.0,22.1017,22.2324,22.0467,22.198,53300.0
2007-08-24 12:00:00,32.26,32.36,32.24,32.25,25300.0,22.1911,22.2599,22.1773,22.1842,25300.0
2007-08-24 12:30:00,32.27,32.3,32.25,32.25,14700.0,22.198,22.2186,22.1842,22.1842,14700.0
2007-08-24 13:00:00,32.26,32.28,32.21,32.23,22800.0,22.1911,22.2049,22.1567,22.1705,22800.0
2007-08-24 13:30:00,32.23,32.25,32.03,32.04,52800.0,22.1705,22.1842,22.0329,22.0398,52800.0
2007-08-24 14:00:00,32.05,32.21,31.96,32.19,61400.0,22.0467,22.1567,21.9847,22.143,61400.0
2007-08-24 14:30:00,32.18,32.25,32.17,32.23,62500.0,22.1361,22.1842,22.1292,22.1705,62500.0
2007-08-24 15:00:00,32.23,32.28,32.19,32.25,49300.0,22.1705,22.2049,22.143,22.1842,49300.0
2007-08-24 15:30:00,32.25,32.52,32.22,32.48,162900.0,22.1842,22.37,22.1636,22.3424,162900.0
2007-08-27 09:30:00,32.36,32.52,32.11,32.15,46300.0,22.2599,22.37,22.0879,22.1154,46300.0
2007-08-27 10:00:00,32.18,32.26,31.96,32.15,53000.0,22.1361,22.1911,21.9847,22.1154,53000.0
2007-08-27 10:30:00,32.12,32.25,32.12,32.22,39800.0,22.0948,22.1842,22.0948,22.1636,39800.0
2007-08-27 11:00:00,32.23,32.27,32.11,32.12,29600.0,22.1705,22.198,22.0879,22.0948,29600.0
2007-08-27 11:30:00,32.12,32.13,32.04,32.1,25200.0,22.0948,22.1017,22.0398,22.081,25200.0
2007-08-27 12:00:00,32.08,32.15,32.03,32.1,20700.0,22.0673,22.1154,22.0329,22.081,20700.0
2007-08-27 12:30:00,32.11,32.17,32.08,32.13,19400.0,22.0879,22.1292,22.0673,22.1017,19400.0
2007-08-27 13:00:00,32.13,32.22,32.11,32.18,21600.0,22.1017,22.1636,22.0879,22.1361,21600.0
2007-08-27 13:30:00,32.16,32.2,32.07,32.08,27600.0,22.1223,22.1498,22.0604,22.0673,27600.0
2007-08-27 14:00:00,32.11,32.16,32.09,32.14,33700.0,22.0879,22.1223,22.0742,22.1086,33700.0
2007-08-27 14:30:00,32.14,32.2,32.04,32.07,45800.0,22.1086,22.1498,22.0398,22.0604,45800.0
2007-08-27 15:00:00,32.06,32.17,32.02,32.15,62100.0,22.0535,22.1292,22.026,22.1154,62100.0
2007-08-27 15:30:00,32.16,32.22,31.96,31.99,103000.0,22.1223,22.1636,21.9847,22.0054,103000.0
2007-08-28 09:30:00,31.91,31.93,31.62,31.7,67300.0,21.9503,21.9641,21.7509,21.8059,67300.0
2007-08-28 10:00:00,31.7,31.79,31.46,31.52,73400.0,21.8059,21.8678,21.6408,21.6821,73400.0
2007-08-28 10:30:00,31.54,31.57,31.45,31.49,91400.0,21.6958,21.7165,21.6339,21.6614,91400.0
2007-08-28 11:00:00,31.49,31.64,31.47,31.62,75300.0,21.6614,21.7646,21.6477,21.7509,75300.0
2007-08-28 11:30:00,31.64,31.68,31.56,31.6,64300.0,21.7646,21.7921,21.7096,21.7371,64300.0
2007-08-28 12:00:00,31.6,31.71,31.58,31.68,70500.0,21.7371,21.8128,21.7233,21.7921,70500.0
2007-08-28 12:30:00,31.69,31.77,31.69,31.7,48900.0,21.799,21.854,21.799,21.8059,48900.0
2007-08-28 13:00:00,31.71,31.72,31.68,31.71,40200.0,21.8128,21.8197,21.7921,21.8128,40200.0
2007-08-28 13:30:00,31.71,31.76,31.68,31.74,50500.0,21.8128,21.8472,21.7921,21.8334,50500.0
2007-08-28 14:00:00,31.74,31.77,31.64,31.68,79400.0,21.8334,21.854,21.7646,21.7921,79400.0
2007-08-28 14:30:00,31.69,31.7,31.64,31.67,96600.0,21.799,21.8059,21.7646,21.7853,96600.0
2007-08-28 15:00:00,31.67,31.77,31.67,31.71,104600.0,21.7853,21.854,21.7853,21.8128,104600.0
2007-08-28 15:30:00,31.71,31.71,31.29,31.35,159000.0,21.8128,21.8128,21.5239,21.5651,159000.0
2007-08-29 09:30:00,31.44,31.66,31.38,31.6,75200.0,21.627,21.7784,21.5858,21.7371,75200.0
2007-08-29 10:00:00,31.58,31.69,31.54,31.58,39800.0,21.7233,21.799,21.6958,21.7233,39800.0
2007-08-29 10:30:00,31.6,31.62,31.36,31.55,95600.0,21.7371,21.7509,21.572,21.7027,95600.0
2007-08-29 11:00:00,31.53,31.73,31.53,31.68,60500.0,21.689,21.8265,21.689,21.7921,60500.0
2007-08-29 11:30:00,31.69,31.85,31.67,31.8,52000.0,21.799,21.9091,21.7853,21.8747,52000.0
2007-08-29 12:00:00,31.79,31.86,31.72,31.73,33900.0,21.8678,21.916,21.8197,21.8265,33900.0
2007-08-29 12:30:00,31.73,31.77,31.64,31.68,42400.0,21.8265,21.854,21.7646,21.7921,42400.0
2007-08-29 13:00:00,31.68,31.72,31.51,31.57,35900.0,21.7921,21.8197,21.6752,21.7165,35900.0
2007-08-29 13:30:00,31.57,31.71,31.56,31.63,26300.0,21.7165,21.8128,21.7096,21.7577,26300.0
2007-08-29 14:00:00,31.63,31.78,31.63,31.73,32000.0,21.7577,21.8609,21.7577,21.8265,32000.0
2007-08-29 14:30:00,31.73,31.89,31.72,31.75,42700.0,21.8265,21.9366,21.8197,21.8403,42700.0
2007-08-29 15:00:00,31.74,31.98,31.73,31.95,41500.0,21.8334,21.9985,21.8265,21.9779,41500.0
2007-08-29 15:30:00,31.98,32.17,31.96,32.16,70700.0,21.9985,22.1292,21.9847,22.1223,70700.0
2007-08-30 09:30:00,31.93,32.22,31.66,31.99,65600.0,21.9641,22.1636,21.7784,22.0054,65600.0
2007-08-30 10:00:00,31.98,32.18,31.94,32.04,47200.0,21.9985,22.1361,21.971,22.0398,47200.0
2007-08-30 10:30:00,32.05,32.13,32.01,32.13,32200.0,22.0467,22.1017,22.0191,22.1017,32200.0
2007-08-30 11:00:00,32.13,32.38,32.12,32.35,31700.0,22.1017,22.2737,22.0948,22.253,31700.0
2007-08-30 11:30:00,32.35,32.35,32.24,32.25,34100.0,22.253,22.253,22.1773,22.1842,34100.0
2007-08-30 12:00:00,32.24,32.24,31.93,32.01,45700.0,22.1773,22.1773,21.9641,22.0191,45700.0
2007-08-30 12:30:00,31.99,32.15,31.97,32.14,32900.0,22.0054,22.1154,21.9916,22.1086,32900.0
2007-08-30 13:00:00,32.13,32.19,31.95,31.97,27300.0,22.1017,22.143,21.9779,21.9916,27300.0
2007-08-30 13:30:00,31.97,31.99,31.89,31.93,39600.0,21.9916,22.0054,21.9366,21.9641,39600.0
2007-08-30 14:00:00,31.96,32.0,31.93,31.96,75700.0,21.9847,22.0123,21.9641,21.9847,75700.0
2007-08-30 14:30:00,31.97,32.0,31.84,31.9,61700.0,21.9916,22.0123,21.9022,21.9435,61700.0
2007-08-30 15:00:00,31.89,32.17,31.89,32.06,68500.0,21.9366,22.1292,21.9366,22.0535,68500.0
2007-08-30 15:30:00,32.05,32.06,32.0,32.01,85900.0,22.0467,22.0535,22.0123,22.0191,85900.0
2007-08-31 09:30:00,32.3,32.37,32.14,32.17,31700.0,22.2186,22.2668,22.1086,22.1292,31700.0
2007-08-31 10:00:00,32.21,32.3,32.02,32.11,39000.0,22.1567,22.2186,22.026,22.0879,39000.0
2007-08-31 10:30:00,32.09,32.18,32.06,32.09,24400.0,22.0742,22.1361,22.0535,22.0742,24400.0
2007-08-31 11:00:00,32.08,32.11,31.95,32.0,54600.0,22.0673,22.0879,21.9779,22.0123,54600.0
2007-08-31 11:30:00,32.0,32.14,31.99,32.12,22300.0,22.0123,22.1086,22.0054,22.0948,22300.0
2007-08-31 12:00:00,32.11,32.12,32.0,32.05,27700.0,22.0879,22.0948,22.0123,22.0467,27700.0
2007-08-31 12:30:00,32.05,32.15,32.03,32.09,30600.0,22.0467,22.1154,22.0329,22.0742,30600.0
2007-08-31 13:00:00,32.07,32.1,32.03,32.04,17900.0,22.0604,22.081,22.0329,22.0398,17900.0
2007-08-31 13:30:00,32.05,32.05,31.95,32.01,41400.0,22.0467,22.0467,21.9779,22.0191,41400.0
2007-08-31 14:00:00,32.01,32.02,31.87,31.88,65400.0,22.0191,22.026,21.9228,21.9297,65400.0
2007-08-31 14:30:00,31.88,31.97,31.84,31.85,43700.0,21.9297,21.9916,21.9022,21.9091,43700.0
2007-08-31 15:00:00,31.85,31.91,31.83,31.89,81200.0,21.9091,21.9503,21.8953,21.9366,81200.0
2007-08-31 15:30:00,31.89,32.11,31.87,31.89,203000.0,21.9366,22.0879,21.9228,21.9366,203000.0
2007-09-04 09:30:00,31.27,31.48,30.9,31.23,176100.0,21.5101,21.6546,21.2556,21.4826,176100.0
2007-09-04 10:00:00,31.23,31.36,31.19,31.27,82000.0,21.4826,21.572,21.4551,21.5101,82000.0
2007-09-04 10:30:00,31.28,31.42,31.28,31.31,57100.0,21.517,21.6133,21.517,21.5376,57100.0
2007-09-04 11:00:00,31.31,31.34,31.25,31.29,68500.0,21.5376,21.5583,21.4963,21.5239,68500.0
2007-09-04 11:30:00,31.27,31.31,31.23,31.27,57700.0,21.5101,21.5376,21.4826,21.5101,57700.0
2007-09-04 12:00:00,31.28,31.34,31.19,31.31,63100.0,21.517,21.5583,21.4551,21.5376,63100.0
2007-09-04 12:30:00,31.3,31.34,31.18,31.2,63900.0,21.5307,21.5583,21.4482,21.462,63900.0
2007-09-04 13:00:00,31.21,31.27,31.2,31.25,73800.0,21.4688,21.5101,21.462,21.4963,73800.0
2007-09-04 13:30:00,31.25,31.26,31.21,31.22,60700.0,21.4963,21.5032,21.4688,21.4757,60700.0
2007-09-04 14:00:00,31.22,31.23,31.12,31.21,56100.0,21.4757,21.4826,21.4069,21.4688,56100.0
2007-09-04 14:30:00,31.21,31.25,31.19,31.21,106500.0,21.4688,21.4963,21.4551,21.4688,106500.0
2007-09-04 15:00:00,31.21,33.2,31.2,31.36,156100.0,21.4688,22.8377,21.462,21.572,156100.0
2007-09-04 15:30:00,31.35,31.42,31.29,31.32,206200.0,21.5651,21.6133,21.5239,21.5445,206200.0
2007-09-05 09:30:00,31.26,31.28,31.04,31.06,150400.0,21.5032,21.517,21.3519,21.3656,150400.0
2007-09-05 10:00:00,31.04,31.05,30.71,30.82,159000.0,21.3519,21.3588,21.1249,21.2006,159000.0
2007-09-05 10:30:00,30.83,30.86,30.77,30.78,59000.0,21.2074,21.2281,21.1662,21.173,59000.0
2007-09-05 11:00:00,30.79,30.79,30.61,30.66,64200.0,21.1799,21.1799,21.0561,21.0905,64200.0
2007-09-05 11:30:00,30.66,30.68,30.55,30.62,40100.0,21.0905,21.1043,21.0148,21.063,40100.0
2007-09-05 12:00:00,30.65,30.69,30.61,30.62,55300.0,21.0836,21.1111,21.0561,21.063,55300.0
2007-09-05 12:30:00,30.62,30.68,30.59,30.68,60900.0,21.063,21.1043,21.0423,21.1043,60900.0
2007-09-05 13:00:00,30.67,30.74,30.64,30.64,61500.0,21.0974,21.1455,21.0767,21.0767,61500.0
2007-09-05 13:30:00,30.66,30.7,30.64,30.66,62300.0,21.0905,21.118,21.0767,21.0905,62300.0
2007-09-05 14:00:00,30.66,30.69,30.53,30.53,100400.0,21.0905,21.1111,21.0011,21.0011,100400.0
2007-09-05 14:30:00,30.53,30.58,30.38,30.43,186700.0,21.0011,21.0355,20.8979,20.9323,186700.0
2007-09-05 15:00:00,30.43,30.5,30.4,30.44,131300.0,20.9323,20.9804,20.9116,20.9392,131300.0
2007-09-05 15:30:00,30.44,30.53,30.32,30.48,214200.0,20.9392,21.0011,20.8566,20.9667,214200.0
2007-09-06 09:30:00,30.62,30.96,30.18,30.21,139400.0,21.063,21.2969,20.7603,20.7809,139400.0
2007-09-06 10:00:00,30.24,30.28,29.87,30.0,281400.0,20.8016,20.8291,20.5471,20.6365,281400.0
2007-09-06 10:30:00,30.0,30.28,29.95,30.26,405200.0,20.6365,20.8291,20.6021,20.8153,405200.0
2007-09-06 11:00:00,30.27,30.54,30.24,30.52,85500.0,20.8222,21.0079,20.8016,20.9942,85500.0
2007-09-06 11:30:00,30.51,30.62,30.49,30.51,68300.0,20.9873,21.063,20.9736,20.9873,68300.0
2007-09-06 12:00:00,30.52,30.68,30.46,30.67,45900.0,20.9942,21.1043,20.9529,21.0974,45900.0
2007-09-06 12:30:00,30.66,30.71,30.55,30.6,48300.0,21.0905,21.1249,21.0148,21.0492,48300.0
2007-09-06 13:00:00,30.61,30.66,30.49,30.55,28300.0,21.0561,21.0905,20.9736,21.0148,28300.0
2007-09-06 13:30:00,30.56,30.71,30.51,30.71,41500.0,21.0217,21.1249,20.9873,21.1249,41500.0
2007-09-06 14:00:00,30.7,30.82,30.63,30.75,48000.0,21.118,21.2006,21.0699,21.1524,48000.0
2007-09-06 14:30:00,30.76,30.84,30.72,30.79,91500.0,21.1593,21.2143,21.1318,21.1799,91500.0
2007-09-06 15:00:00,30.82,30.91,30.8,30.89,94000.0,21.2006,21.2625,21.1868,21.2487,94000.0
2007-09-06 15:30:00,30.89,30.94,30.81,30.94,207900.0,21.2487,21.2831,21.1937,21.2831,207900.0
2007-09-07 09:30:00,30.35,30.37,29.98,30.11,171300.0,20.8773,20.891,20.6227,20.7122,171300.0
2007-09-07 10:00:00,30.11,30.21,30.09,30.14,92900.0,20.7122,20.7809,20.6984,20.7328,92900.0
2007-09-07 10:30:00,30.12,30.19,30.06,30.06,83000.0,20.719,20.7672,20.6778,20.6778,83000.0
2007-09-07 11:00:00,30.06,30.09,30.0,30.01,84000.0,20.6778,20.6984,20.6365,20.6434,84000.0
2007-09-07 11:30:00,30.01,30.16,29.99,30.13,72200.0,20.6434,20.7466,20.6296,20.7259,72200.0
2007-09-07 12:00:00,30.14,30.17,30.08,30.17,59500.0,20.7328,20.7534,20.6915,20.7534,59500.0
2007-09-07 12:30:00,30.17,30.22,30.1,30.11,51500.0,20.7534,20.7878,20.7053,20.7122,51500.0
2007-09-07 13:00:00,30.11,30.19,30.09,30.14,51300.0,20.7122,20.7672,20.6984,20.7328,51300.0
2007-09-07 13:30:00,30.13,30.19,30.07,30.1,93200.0,20.7259,20.7672,20.6846,20.7053,93200.0
2007-09-07 14:00:00,30.11,30.29,30.1,30.15,149900.0,20.7122,20.836,20.7053,20.7397,149900.0
2007-09-07 14:30:00,30.16,30.16,30.02,30.03,73400.0,20.7466,20.7466,20.6502,20.6571,73400.0
2007-09-07 15:00:00,30.04,30.17,30.0,30.02,67500.0,20.664,20.7534,20.6365,20.6502,67500.0
2007-09-07 15:30:00,30.02,30.08,29.98,30.0,173000.0,20.6502,20.6915,20.6227,20.6365,173000.0
2007-09-10 09:30:00,30.16,30.24,29.98,30.0,139500.0,20.7466,20.8016,20.6227,20.6365,139500.0
2007-09-10 10:00:00,29.99,30.01,29.83,30.0,300300.0,20.6296,20.6434,20.5196,20.6365,300300.0
2007-09-10 10:30:00,30.0,30.05,29.72,29.84,210600.0,20.6365,20.6709,20.4439,20.5264,210600.0
2007-09-10 11:00:00,29.84,29.84,29.66,29.69,165300.0,20.5264,20.5264,20.4026,20.4232,165300.0
2007-09-10 11:30:00,29.68,29.79,29.66,29.72,150400.0,20.4164,20.492,20.4026,20.4439,150400.0
2007-09-10 12:00:00,29.72,29.86,29.69,29.86,76200.0,20.4439,20.5402,20.4232,20.5402,76200.0
2007-09-10 12:30:00,29.82,29.87,29.65,29.67,198700.0,20.5127,20.5471,20.3957,20.4095,198700.0
2007-09-10 13:00:00,29.68,29.77,29.6,29.75,42900.0,20.4164,20.4783,20.3613,20.4645,42900.0
2007-09-10 13:30:00,29.76,29.85,29.72,29.75,93700.0,20.4714,20.5333,20.4439,20.4645,93700.0
2007-09-10 14:00:00,29.75,29.76,29.68,29.75,89100.0,20.4645,20.4714,20.4164,20.4645,89100.0
2007-09-10 14:30:00,29.76,29.87,29.71,29.79,245700.0,20.4714,20.5471,20.437,20.492,245700.0
2007-09-10 15:00:00,29.78,30.09,29.77,29.95,143100.0,20.4852,20.6984,20.4783,20.6021,143100.0
2007-09-10 15:30:00,29.94,29.98,29.83,29.84,148100.0,20.5952,20.6227,20.5196,20.5264,148100.0
2007-09-11 09:30:00,29.85,30.22,29.78,30.18,65300.0,20.5333,20.7878,20.4852,20.7603,65300.0
2007-09-11 10:00:00,30.15,30.17,30.02,30.12,124400.0,20.7397,20.7534,20.6502,20.719,124400.0
2007-09-11 10:30:00,30.15,30.18,30.11,30.12,48800.0,20.7397,20.7603,20.7122,20.719,48800.0
2007-09-11 11:00:00,30.12,30.16,30.03,30.16,86900.0,20.719,20.7466,20.6571,20.7466,86900.0
2007-09-11 11:30:00,30.17,30.19,30.09,30.12,56800.0,20.7534,20.7672,20.6984,20.719,56800.0
2007-09-11 12:00:00,30.12,30.13,30.05,30.1,52900.0,20.719,20.7259,20.6709,20.7053,52900.0
2007-09-11 12:30:00,30.11,30.23,30.09,30.23,70600.0,20.7122,20.7947,20.6984,20.7947,70600.0
2007-09-11 13:00:00,30.22,30.24,30.07,30.14,67500.0,20.7878,20.8016,20.6846,20.7328,67500.0
2007-09-11 13:30:00,30.13,30.17,30.05,30.05,80900.0,20.7259,20.7534,20.6709,20.6709,80900.0
2007-09-11 14:00:00,30.05,30.14,30.05,30.14,55000.0,20.6709,20.7328,20.6709,20.7328,55000.0
2007-09-11 14:30:00,30.14,30.15,30.03,30.08,92300.0,20.7328,20.7397,20.6571,20.6915,92300.0
2007-09-11 15:00:00,30.07,30.14,30.05,30.05,72400.0,20.6846,20.7328,20.6709,20.6709,72400.0
2007-09-11 15:30:00,30.06,30.13,29.95,30.13,102800.0,20.6778,20.7259,20.6021,20.7259,102800.0
2007-09-12 09:30:00,30.04,30.14,29.86,30.09,82900.0,20.664,20.7328,20.5402,20.6984,82900.0
2007-09-12 10:00:00,30.09,30.1,29.95,29.97,89600.0,20.6984,20.7053,20.6021,20.6159,89600.0
2007-09-12 10:30:00,29.98,30.04,29.95,30.0,72100.0,20.6227,20.664,20.6021,20.6365,72100.0
2007-09-12 11:00:00,30.01,30.21,30.0,30.12,66300.0,20.6434,20.7809,20.6365,20.719,66300.0
2007-09-12 11:30:00,30.13,30.24,30.11,30.19,93500.0,20.7259,20.8016,20.7122,20.7672,93500.0
2007-09-12 12:00:00,30.18,30.3,30.16,30.21,85700.0,20.7603,20.8429,20.7466,20.7809,85700.0
2007-09-12 12:30:00,30.21,30.37,30.19,30.36,103100.0,20.7809,20.891,20.7672,20.8841,103100.0
2007-09-12 13:00:00,30.35,30.36,30.28,30.33,84400.0,20.8773,20.8841,20.8291,20.8635,84400.0
2007-09-12 13:30:00,30.33,30.46,30.32,30.42,83900.0,20.8635,20.9529,20.8566,20.9254,83900.0
2007-09-12 14:00:00,30.42,30.49,30.3,30.31,81600.0,20.9254,20.9736,20.8429,20.8497,81600.0
2007-09-12 14:30:00,30.32,30.32,30.1,30.17,120300.0,20.8566,20.8566,20.7053,20.7534,120300.0
2007-09-12 15:00:00,30.17,30.19,30.06,30.11,121700.0,20.7534,20.7672,20.6778,20.7122,121700.0
2007-09-12 15:30:00,30.11,30.13,30.0,30.11,186200.0,20.7122,20.7259,20.6365,20.7122,186200.0
2007-09-13 09:30:00,30.14,30.35,29.88,30.0,52600.0,20.7328,20.8773,20.5539,20.6365,52600.0
2007-09-13 10:00:00,29.98,30.03,29.82,29.97,122300.0,20.6227,20.6571,20.5127,20.6159,122300.0
2007-09-13 10:30:00,29.98,30.01,29.91,29.94,32300.0,20.6227,20.6434,20.5746,20.5952,32300.0
2007-09-13 11:00:00,29.94,29.96,29.89,29.92,46300.0,20.5952,20.609,20.5608,20.5815,46300.0
2007-09-13 11:30:00,29.92,30.13,29.88,30.13,61000.0,20.5815,20.7259,20.5539,20.7259,61000.0
2007-09-13 12:00:00,30.12,30.19,30.06,30.18,51500.0,20.719,20.7672,20.6778,20.7603,51500.0
2007-09-13 12:30:00,30.18,30.26,30.18,30.25,55100.0,20.7603,20.8153,20.7603,20.8085,55100.0
2007-09-13 13:00:00,30.26,30.45,30.25,30.41,54500.0,20.8153,20.946,20.8085,20.9185,54500.0
2007-09-13 13:30:00,30.42,30.5,30.4,30.43,73200.0,20.9254,20.9804,20.9116,20.9323,73200.0
2007-09-13 14:00:00,30.43,30.44,30.35,30.39,71800.0,20.9323,20.9392,20.8773,20.9048,71800.0
2007-09-13 14:30:00,30.39,30.44,30.38,30.44,81200.0,20.9048,20.9392,20.8979,20.9392,81200.0
2007-09-13 15:00:00,30.44,30.56,30.44,30.53,147400.0,20.9392,21.0217,20.9392,21.0011,147400.0
2007-09-13 15:30:00,30.52,30.53,30.32,30.42,207500.0,20.9942,21.0011,20.8566,20.9254,207500.0
2007-09-14 09:30:00,30.15,30.32,30.09,30.23,29000.0,20.7397,20.8566,20.6984,20.7947,29000.0
2007-09-14 10:00:00,30.24,30.39,30.24,30.26,55900.0,20.8016,20.9048,20.8016,20.8153,55900.0
2007-09-14 10:30:00,30.25,30.36,30.25,30.28,56700.0,20.8085,20.8841,20.8085,20.8291,56700.0
2007-09-14 11:00:00,30.3,30.32,30.23,30.3,54900.0,20.8429,20.8566,20.7947,20.8429,54900.0
2007-09-14 11:30:00,30.3,30.33,30.27,30.32,82900.0,20.8429,20.8635,20.8222,20.8566,82900.0
2007-09-14 12:00:00,30.32,30.38,30.3,30.34,33000.0,20.8566,20.8979,20.8429,20.8704,33000.0
2007-09-14 12:30:00,30.32,30.36,30.31,30.32,55200.0,20.8566,20.8841,20.8497,20.8566,55200.0
2007-09-14 13:00:00,30.31,30.52,30.31,30.49,42400.0,20.8497,20.9942,20.8497,20.9736,42400.0
2007-09-14 13:30:00,30.49,30.55,30.44,30.54,33100.0,20.9736,21.0148,20.9392,21.0079,33100.0
2007-09-14 14:00:00,30.54,30.54,30.47,30.51,50400.0,21.0079,21.0079,20.9598,20.9873,50400.0
2007-09-14 14:30:00,30.51,30.51,30.49,30.5,51700.0,20.9873,20.9873,20.9736,20.9804,51700.0
2007-09-14 15:00:00,30.49,30.52,30.49,30.5,44300.0,20.9736,20.9942,20.9736,20.9804,44300.0
2007-09-14 15:30:00,30.5,30.58,30.45,30.48,82100.0,20.9804,21.0355,20.946,20.9667,82100.0
2007-09-17 09:30:00,30.3,30.45,30.01,30.04,55700.0,20.8429,20.946,20.6434,20.664,55700.0
2007-09-17 10:00:00,30.03,30.08,29.96,30.05,63900.0,20.6571,20.6915,20.609,20.6709,63900.0
2007-09-17 10:30:00,30.05,30.05,29.86,29.91,89800.0,20.6709,20.6709,20.5402,20.5746,89800.0
2007-09-17 11:00:00,29.91,29.96,29.89,29.92,29900.0,20.5746,20.609,20.5608,20.5815,29900.0
2007-09-17 11:30:00,29.92,29.92,29.86,29.9,24700.0,20.5815,20.5815,20.5402,20.5677,24700.0
2007-09-17 12:00:00,29.91,29.91,29.86,29.89,44900.0,20.5746,20.5746,20.5402,20.5608,44900.0
2007-09-17 12:30:00,29.89,29.96,29.88,29.94,133600.0,20.5608,20.609,20.5539,20.5952,133600.0
2007-09-17 13:00:00,29.94,29.98,29.91,29.97,113300.0,20.5952,20.6227,20.5746,20.6159,113300.0
2007-09-17 13:30:00,29.97,30.0,29.93,29.97,29300.0,20.6159,20.6365,20.5883,20.6159,29300.0
2007-09-17 14:00:00,29.96,30.08,29.94,30.03,45900.0,20.609,20.6915,20.5952,20.6571,45900.0
2007-09-17 14:30:00,30.05,30.13,30.04,30.13,51000.0,20.6709,20.7259,20.664,20.7259,51000.0
2007-09-17 15:00:00,30.11,30.13,30.02,30.05,45000.0,20.7122,20.7259,20.6502,20.6709,45000.0
2007-09-17 15:30:00,30.04,30.04,29.96,29.99,108100.0,20.664,20.664,20.609,20.6296,108100.0
2007-09-18 09:30:00,30.18,30.18,30.04,30.13,61400.0,20.7603,20.7603,20.664,20.7259,61400.0
2007-09-18 10:00:00,30.14,30.2,30.12,30.18,59900.0,20.7328,20.7741,20.719,20.7603,59900.0
2007-09-18 10:30:00,30.17,30.19,30.06,30.11,35900.0,20.7534,20.7672,20.6778,20.7122,35900.0
2007-09-18 11:00:00,30.11,30.32,30.04,30.29,65200.0,20.7122,20.8566,20.664,20.836,65200.0
2007-09-18 11:30:00,30.29,30.42,30.29,30.4,47100.0,20.836,20.9254,20.836,20.9116,47100.0
2007-09-18 12:00:00,30.4,30.44,30.37,30.42,55700.0,20.9116,20.9392,20.891,20.9254,55700.0
2007-09-18 12:30:00,30.43,30.62,30.42,30.53,58900.0,20.9323,21.063,20.9254,21.0011,58900.0
2007-09-18 13:00:00,30.53,30.54,30.47,30.53,72100.0,21.0011,21.0079,20.9598,21.0011,72100.0
2007-09-18 13:30:00,30.52,30.57,30.47,30.55,59000.0,20.9942,21.0286,20.9598,21.0148,59000.0
2007-09-18 14:00:00,30.55,31.07,30.45,30.74,189900.0,21.0148,21.3725,20.946,21.1455,189900.0
2007-09-18 14:30:00,30.74,31.0,30.72,30.85,115800.0,21.1455,21.3244,21.1318,21.2212,115800.0
2007-09-18 15:00:00,30.85,31.0,30.77,30.99,111800.0,21.2212,21.3244,21.1662,21.3175,111800.0
2007-09-18 15:30:00,30.99,31.27,30.97,31.17,183900.0,21.3175,21.5101,21.3037,21.4413,183900.0
2007-09-19 09:30:00,31.55,31.81,31.55,31.65,87800.0,21.7027,21.8816,21.7027,21.7715,87800.0
2007-09-19 10:00:00,31.63,31.76,31.59,31.76,51300.0,21.7577,21.8472,21.7302,21.8472,51300.0
2007-09-19 10:30:00,31.76,31.82,31.67,31.79,80000.0,21.8472,21.8884,21.7853,21.8678,80000.0
2007-09-19 11:00:00,31.82,32.36,31.79,32.27,137100.0,21.8884,22.2599,21.8678,22.198,137100.0
2007-09-19 11:30:00,32.27,32.35,32.12,32.35,80100.0,22.198,22.253,22.0948,22.253,80100.0
2007-09-19 12:00:00,32.36,32.57,32.33,32.55,87800.0,22.2599,22.4044,22.2393,22.3906,87800.0
2007-09-19 12:30:00,32.55,32.59,32.4,32.42,57900.0,22.3906,22.4181,22.2874,22.3012,57900.0
2007-09-19 13:00:00,32.42,32.42,32.15,32.16,71600.0,22.3012,22.3012,22.1154,22.1223,71600.0
2007-09-19 13:30:00,32.16,32.17,32.06,32.08,59200.0,22.1223,22.1292,22.0535,22.0673,59200.0
2007-09-19 14:00:00,32.08,32.09,31.8,31.89,138100.0,22.0673,22.0742,21.8747,21.9366,138100.0
2007-09-19 14:30:00,31.87,32.02,31.81,32.0,59700.0,21.9228,22.026,21.8816,22.0123,59700.0
2007-09-19 15:00:00,32.0,32.22,31.99,32.15,134100.0,22.0123,22.1636,22.0054,22.1154,134100.0
2007-09-19 15:30:00,32.14,32.14,31.9,31.94,126800.0,22.1086,22.1086,21.9435,21.971,126800.0
2007-09-20 09:30:00,31.77,32.02,31.41,31.88,120400.0,21.854,22.026,21.6064,21.9297,120400.0
2007-09-20 10:00:00,31.83,31.95,31.58,31.59,55600.0,21.8953,21.9779,21.7233,21.7302,55600.0
2007-09-20 10:30:00,31.57,31.58,31.4,31.41,73900.0,21.7165,21.7233,21.5995,21.6064,73900.0
2007-09-20 11:00:00,31.42,31.46,31.31,31.36,57100.0,21.6133,21.6408,21.5376,21.572,57100.0
2007-09-20 11:30:00,31.37,31.41,31.28,31.36,54000.0,21.5789,21.6064,21.517,21.572,54000.0
2007-09-20 12:00:00,31.37,31.43,31.29,31.31,65900.0,21.5789,21.6202,21.5239,21.5376,65900.0
2007-09-20 12:30:00,31.29,31.29,31.18,31.27,40800.0,21.5239,21.5239,21.4482,21.5101,40800.0
2007-09-20 13:00:00,31.26,31.27,31.16,31.2,30000.0,21.5032,21.5101,21.4344,21.462,30000.0
2007-09-20 13:30:00,31.2,31.34,31.17,31.2,124000.0,21.462,21.5583,21.4413,21.462,124000.0
2007-09-20 14:00:00,31.2,31.21,30.98,31.01,90500.0,21.462,21.4688,21.3106,21.3313,90500.0
2007-09-20 14:30:00,31.0,31.05,30.77,30.83,150400.0,21.3244,21.3588,21.1662,21.2074,150400.0
2007-09-20 15:00:00,30.82,30.85,30.66,30.69,140300.0,21.2006,21.2212,21.0905,21.1111,140300.0
2007-09-20 15:30:00,30.68,30.95,30.66,30.85,170400.0,21.1043,21.29,21.0905,21.2212,170400.0
2007-09-21 09:30:00,31.31,31.31,31.03,31.12,336600.0,21.5376,21.5376,21.345,21.4069,336600.0
2007-09-21 10:00:00,31.13,31.2,31.01,31.03,65900.0,21.4138,21.462,21.3313,21.345,65900.0
2007-09-21 10:30:00,31.03,31.05,30.93,30.99,37500.0,21.345,21.3588,21.2762,21.3175,37500.0
2007-09-21 11:00:00,30.97,31.0,30.91,30.93,59200.0,21.3037,21.3244,21.2625,21.2762,59200.0
2007-09-21 11:30:00,30.94,30.95,30.89,30.91,51600.0,21.2831,21.29,21.2487,21.2625,51600.0
2007-09-21 12:00:00,30.92,30.94,30.85,30.88,44500.0,21.2693,21.2831,21.2212,21.2418,44500.0
2007-09-21 12:30:00,30.88,31.02,30.88,30.94,34900.0,21.2418,21.3381,21.2418,21.2831,34900.0
2007-09-21 13:00:00,30.93,30.97,30.86,30.89,27700.0,21.2762,21.3037,21.2281,21.2487,27700.0
2007-09-21 13:30:00,30.89,30.94,30.86,30.86,43300.0,21.2487,21.2831,21.2281,21.2281,43300.0
2007-09-21 14:00:00,30.87,30.94,30.86,30.9,36000.0,21.2349,21.2831,21.2281,21.2556,36000.0
2007-09-21 14:30:00,30.9,30.95,30.83,30.83,45100.0,21.2556,21.29,21.2074,21.2074,45100.0
2007-09-21 15:00:00,30.83,30.91,30.81,30.84,51900.0,21.2074,21.2625,21.1937,21.2143,51900.0
2007-09-21 15:30:00,30.85,30.91,30.82,30.88,181800.0,21.2212,21.2625,21.2006,21.2418,181800.0
2007-09-24 09:30:00,30.83,30.94,30.55,30.59,65300.0,21.2074,21.2831,21.0148,21.0423,65300.0
2007-09-24 10:00:00,30.6,30.78,30.57,30.76,58500.0,21.0492,21.173,21.0286,21.1593,58500.0
2007-09-24 10:30:00,30.78,30.78,30.68,30.74,84500.0,21.173,21.173,21.1043,21.1455,84500.0
2007-09-24 11:00:00,30.74,30.8,30.69,30.75,61400.0,21.1455,21.1868,21.1111,21.1524,61400.0
2007-09-24 11:30:00,30.75,30.75,30.64,30.73,43400.0,21.1524,21.1524,21.0767,21.1386,43400.0
2007-09-24 12:00:00,30.73,30.74,30.51,30.58,79100.0,21.1386,21.1455,20.9873,21.0355,79100.0
2007-09-24 12:30:00,30.58,30.65,30.56,30.65,58900.0,21.0355,21.0836,21.0217,21.0836,58900.0
2007-09-24 13:00:00,30.65,30.67,30.45,30.47,84300.0,21.0836,21.0974,20.946,20.9598,84300.0
2007-09-24 13:30:00,30.46,30.5,30.34,30.49,51400.0,20.9529,20.9804,20.8704,20.9736,51400.0
2007-09-24 14:00:00,30.49,30.55,30.42,30.44,30500.0,20.9736,21.0148,20.9254,20.9392,30500.0
2007-09-24 14:30:00,30.42,30.5,30.38,30.42,55700.0,20.9254,20.9804,20.8979,20.9254,55700.0
2007-09-24 15:00:00,30.41,30.42,30.28,30.41,58000.0,20.9185,20.9254,20.8291,20.9185,58000.0
2007-09-24 15:30:00,30.41,30.42,30.32,30.37,72000.0,20.9185,20.9254,20.8566,20.891,72000.0
2007-09-25 09:30:00,30.36,30.46,30.24,30.31,60400.0,20.8841,20.9529,20.8016,20.8497,60400.0
2007-09-25 10:00:00,30.31,30.31,30.16,30.26,63100.0,20.8497,20.8497,20.7466,20.8153,63100.0
2007-09-25 10:30:00,30.26,30.3,30.16,30.25,58900.0,20.8153,20.8429,20.7466,20.8085,58900.0
2007-09-25 11:00:00,30.25,30.31,30.22,30.25,126100.0,20.8085,20.8497,20.7878,20.8085,126100.0
2007-09-25 11:30:00,30.26,30.56,30.22,30.56,77800.0,20.8153,21.0217,20.7878,21.0217,77800.0
2007-09-25 12:00:00,30.54,30.76,30.52,30.68,118400.0,21.0079,21.1593,20.9942,21.1043,118400.0
2007-09-25 12:30:00,30.68,30.77,30.65,30.73,72100.0,21.1043,21.1662,21.0836,21.1386,72100.0
2007-09-25 13:00:00,30.7,30.82,30.7,30.8,32400.0,21.118,21.2006,21.118,21.1868,32400.0
2007-09-25 13:30:00,30.79,30.84,30.74,30.8,46400.0,21.1799,21.2143,21.1455,21.1868,46400.0
2007-09-25 14:00:00,30.81,30.85,30.74,30.8,89500.0,21.1937,21.2212,21.1455,21.1868,89500.0
2007-09-25 14:30:00,30.8,30.81,30.73,30.75,59100.0,21.1868,21.1937,21.1386,21.1524,59100.0
2007-09-25 15:00:00,30.75,30.77,30.64,30.7,108100.0,21.1524,21.1662,21.0767,21.118,108100.0
2007-09-25 15:30:00,30.69,30.74,30.64,30.73,129800.0,21.1111,21.1455,21.0767,21.1386,129800.0
2007-09-26 09:30:00,30.0,30.11,29.02,29.07,668100.0,20.6365,20.7122,19.9624,19.9968,668100.0
2007-09-26 10:00:00,29.07,29.14,28.59,28.9,503400.0,19.9968,20.0449,19.6666,19.8798,503400.0
2007-09-26 10:30:00,28.9,29.1,28.7,29.03,219400.0,19.8798,20.0174,19.7422,19.9692,219400.0
2007-09-26 11:00:00,29.0,29.27,28.93,29.18,172900.0,19.9486,20.1343,19.9005,20.0724,172900.0
2007-09-26 11:30:00,29.18,29.3,29.14,29.26,140600.0,20.0724,20.155,20.0449,20.1275,140600.0
2007-09-26 12:00:00,29.27,29.33,29.2,29.33,153300.0,20.1343,20.1756,20.0862,20.1756,153300.0
2007-09-26 12:30:00,29.33,29.45,29.31,29.45,152300.0,20.1756,20.2582,20.1619,20.2582,152300.0
2007-09-26 13:00:00,29.44,29.49,29.43,29.45,84200.0,20.2513,20.2857,20.2444,20.2582,84200.0
2007-09-26 13:30:00,29.45,29.46,29.23,29.3,133000.0,20.2582,20.265,20.1068,20.155,133000.0
2007-09-26 14:00:00,29.29,29.39,29.23,29.35,83900.0,20.1481,20.2169,20.1068,20.1894,83900.0
2007-09-26 14:30:00,29.36,29.53,29.35,29.48,120100.0,20.1962,20.3132,20.1894,20.2788,120100.0
2007-09-26 15:00:00,29.48,29.68,29.47,29.59,198100.0,20.2788,20.4164,20.2719,20.3545,198100.0
2007-09-26 15:30:00,29.59,29.61,29.29,29.47,248400.0,20.3545,20.3682,20.1481,20.2719,248400.0
2007-09-27 09:30:00,29.45,29.58,29.14,29.44,105200.0,20.2582,20.3476,20.0449,20.2513,105200.0
2007-09-27 10:00:00,29.42,29.73,29.41,29.69,94700.0,20.2375,20.4508,20.2306,20.4232,94700.0
2007-09-27 10:30:00,29.69,29.81,29.66,29.69,80500.0,20.4232,20.5058,20.4026,20.4232,80500.0
2007-09-27 11:00:00,29.7,29.7,29.57,29.6,50800.0,20.4301,20.4301,20.3407,20.3613,50800.0
2007-09-27 11:30:00,29.6,29.69,29.57,29.68,36100.0,20.3613,20.4232,20.3407,20.4164,36100.0
2007-09-27 12:00:00,29.69,29.75,29.67,29.74,36300.0,20.4232,20.4645,20.4095,20.4576,36300.0
2007-09-27 12:30:00,29.75,29.8,29.74,29.79,32600.0,20.4645,20.4989,20.4576,20.492,32600.0
2007-09-27 13:00:00,29.79,29.86,29.76,29.79,69700.0,20.492,20.5402,20.4714,20.492,69700.0
2007-09-27 13:30:00,29.79,29.97,29.77,29.95,104800.0,20.492,20.6159,20.4783,20.6021,104800.0
2007-09-27 14:00:00,29.95,29.98,29.92,29.95,74700.0,20.6021,20.6227,20.5815,20.6021,74700.0
2007-09-27 14:30:00,29.96,29.96,29.8,29.84,71100.0,20.609,20.609,20.4989,20.5264,71100.0
2007-09-27 15:00:00,29.85,29.94,29.85,29.89,68100.0,20.5333,20.5952,20.5333,20.5608,68100.0
2007-09-27 15:30:00,29.9,29.98,29.84,29.96,151300.0,20.5677,20.6227,20.5264,20.609,151300.0
2007-09-28 09:30:00,29.85,30.0,29.76,29.92,52500.0,20.5333,20.6365,20.4714,20.5815,52500.0
2007-09-28 10:00:00,29.95,30.02,29.73,29.78,83800.0,20.6021,20.6502,20.4508,20.4852,83800.0
2007-09-28 10:30:00,29.76,29.76,29.5,29.56,164100.0,20.4714,20.4714,20.2926,20.3338,164100.0
2007-09-28 11:00:00,29.57,29.64,29.56,29.61,97400.0,20.3407,20.3889,20.3338,20.3682,97400.0
2007-09-28 11:30:00,29.61,29.68,29.56,29.67,133200.0,20.3682,20.4164,20.3338,20.4095,133200.0
2007-09-28 12:00:00,29.67,29.77,29.67,29.77,23300.0,20.4095,20.4783,20.4095,20.4783,23300.0
2007-09-28 12:30:00,29.77,29.86,29.75,29.82,58500.0,20.4783,20.5402,20.4645,20.5127,58500.0
2007-09-28 13:00:00,29.82,29.94,29.81,29.94,51000.0,20.5127,20.5952,20.5058,20.5952,51000.0
2007-09-28 13:30:00,29.95,30.01,29.92,30.0,67700.0,20.6021,20.6434,20.5815,20.6365,67700.0
2007-09-28 14:00:00,30.0,30.03,29.87,29.89,47700.0,20.6365,20.6571,20.5471,20.5608,47700.0
2007-09-28 14:30:00,29.89,29.94,29.83,29.87,44300.0,20.5608,20.5952,20.5196,20.5471,44300.0
2007-09-28 15:00:00,29.87,29.89,29.79,29.84,97200.0,20.5471,20.5608,20.492,20.5264,97200.0
2007-09-28 15:30:00,29.83,29.85,29.77,29.82,143700.0,20.5196,20.5333,20.4783,20.5127,143700.0
2007-10-01 09:30:00,29.86,30.27,29.86,30.04,67400.0,20.5402,20.8222,20.5402,20.664,67400.0
2007-10-01 10:00:00,30.05,30.3,30.04,30.11,103400.0,20.6709,20.8429,20.664,20.7122,103400.0
2007-10-01 10:30:00,30.12,30.26,30.04,30.05,50100.0,20.719,20.8153,20.664,20.6709,50100.0
2007-10-01 11:00:00,30.04,30.1,30.0,30.09,45200.0,20.664,20.7053,20.6365,20.6984,45200.0
2007-10-01 11:30:00,30.1,30.34,30.07,30.34,71900.0,20.7053,20.8704,20.6846,20.8704,71900.0
2007-10-01 12:00:00,30.34,30.56,30.33,30.55,53900.0,20.8704,21.0217,20.8635,21.0148,53900.0
2007-10-01 12:30:00,30.54,30.56,30.44,30.45,25600.0,21.0079,21.0217,20.9392,20.946,25600.0
2007-10-01 13:00:00,30.46,30.59,30.4,30.58,59100.0,20.9529,21.0423,20.9116,21.0355,59100.0
2007-10-01 13:30:00,30.57,30.65,30.53,30.54,39100.0,21.0286,21.0836,21.0011,21.0079,39100.0
2007-10-01 14:00:00,30.55,30.58,30.49,30.5,44200.0,21.0148,21.0355,20.9736,20.9804,44200.0
2007-10-01 14:30:00,30.49,30.51,30.46,30.49,50100.0,20.9736,20.9873,20.9529,20.9736,50100.0
2007-10-01 15:00:00,30.49,30.5,30.43,30.48,59700.0,20.9736,20.9804,20.9323,20.9667,59700.0
2007-10-01 15:30:00,30.48,30.53,30.36,30.49,151100.0,20.9667,21.0011,20.8841,20.9736,151100.0
2007-10-02 09:30:00,30.5,30.59,30.29,30.47,45400.0,20.9804,21.0423,20.836,20.9598,45400.0
2007-10-02 10:00:00,30.45,30.75,30.43,30.55,67800.0,20.946,21.1524,20.9323,21.0148,67800.0
2007-10-02 10:30:00,30.54,30.66,30.48,30.65,27100.0,21.0079,21.0905,20.9667,21.0836,27100.0
2007-10-02 11:00:00,30.64,30.65,30.55,30.59,31500.0,21.0767,21.0836,21.0148,21.0423,31500.0
2007-10-02 11:30:00,30.59,30.6,30.56,30.57,25900.0,21.0423,21.0492,21.0217,21.0286,25900.0
2007-10-02 12:00:00,30.55,30.66,30.55,30.61,29000.0,21.0148,21.0905,21.0148,21.0561,29000.0
2007-10-02 12:30:00,30.6,30.61,30.53,30.61,25500.0,21.0492,21.0561,21.0011,21.0561,25500.0
2007-10-02 13:00:00,30.61,30.66,30.6,30.6,21000.0,21.0561,21.0905,21.0492,21.0492,21000.0
2007-10-02 13:30:00,30.6,30.64,30.56,30.63,30300.0,21.0492,21.0767,21.0217,21.0699,30300.0
2007-10-02 14:00:00,30.62,30.68,30.58,30.67,20300.0,21.063,21.1043,21.0355,21.0974,20300.0
2007-10-02 14:30:00,30.66,30.71,30.64,30.67,31500.0,21.0905,21.1249,21.0767,21.0974,31500.0
2007-10-02 15:00:00,30.66,30.68,30.61,30.63,29200.0,21.0905,21.1043,21.0561,21.0699,29200.0
2007-10-02 15:30:00,30.63,30.68,30.6,30.63,43300.0,21.0699,21.1043,21.0492,21.0699,43300.0
2007-10-03 09:30:00,30.55,30.83,30.49,30.54,54400.0,21.0148,21.2074,20.9736,21.0079,54400.0
2007-10-03 10:00:00,30.56,30.67,30.51,30.67,64600.0,21.0217,21.0974,20.9873,21.0974,64600.0
2007-10-03 10:30:00,30.68,30.88,30.66,30.84,79500.0,21.1043,21.2418,21.0905,21.2143,79500.0
2007-10-03 11:00:00,30.82,30.95,30.8,30.87,115000.0,21.2006,21.29,21.1868,21.2349,115000.0
2007-10-03 11:30:00,30.87,31.02,30.84,31.02,48600.0,21.2349,21.3381,21.2143,21.3381,48600.0
2007-10-03 12:00:00,31.03,31.17,31.01,31.14,54900.0,21.345,21.4413,21.3313,21.4207,54900.0
2007-10-03 12:30:00,31.14,31.16,31.1,31.15,32800.0,21.4207,21.4344,21.3932,21.4276,32800.0
2007-10-03 13:00:00,31.15,31.16,31.08,31.13,54600.0,21.4276,21.4344,21.3794,21.4138,54600.0
2007-10-03 13:30:00,31.13,31.17,31.05,31.07,36900.0,21.4138,21.4413,21.3588,21.3725,36900.0
2007-10-03 14:00:00,31.06,31.13,31.01,31.12,61600.0,21.3656,21.4138,21.3313,21.4069,61600.0
2007-10-03 14:30:00,31.11,31.16,30.92,30.96,74700.0,21.4,21.4344,21.2693,21.2969,74700.0
2007-10-03 15:00:00,30.97,31.03,30.95,30.99,60000.0,21.3037,21.345,21.29,21.3175,60000.0
2007-10-03 15:30:00,31.0,31.06,30.92,31.06,117400.0,21.3244,21.3656,21.2693,21.3656,117400.0
2007-10-04 09:30:00,31.02,31.16,30.65,30.86,65000.0,21.3381,21.4344,21.0836,21.2281,65000.0
2007-10-04 10:00:00,30.84,30.94,30.73,30.93,43600.0,21.2143,21.2831,21.1386,21.2762,43600.0
2007-10-04 10:30:00,30.94,31.06,30.92,31.0,46900.0,21.2831,21.3656,21.2693,21.3244,46900.0
2007-10-04 11:00:00,31.01,31.08,31.0,31.06,127700.0,21.3313,21.3794,21.3244,21.3656,127700.0
2007-10-04 11:30:00,31.05,31.08,30.98,30.99,81100.0,21.3588,21.3794,21.3106,21.3175,81100.0
2007-10-04 12:00:00,30.98,31.05,30.97,31.04,17900.0,21.3106,21.3588,21.3037,21.3519,17900.0
2007-10-04 12:30:00,31.03,31.09,30.98,31.06,35300.0,21.345,21.3863,21.3106,21.3656,35300.0
2007-10-04 13:00:00,31.06,31.16,31.06,31.14,53700.0,21.3656,21.4344,21.3656,21.4207,53700.0
2007-10-04 13:30:00,31.14,31.16,30.95,30.95,92400.0,21.4207,21.4344,21.29,21.29,92400.0
2007-10-04 14:00:00,30.96,31.0,30.93,30.94,34300.0,21.2969,21.3244,21.2762,21.2831,34300.0
2007-10-04 14:30:00,30.94,30.94,30.86,30.87,38000.0,21.2831,21.2831,21.2281,21.2349,38000.0
2007-10-04 15:00:00,30.87,30.89,30.79,30.8,58700.0,21.2349,21.2487,21.1799,21.1868,58700.0
2007-10-04 15:30:00,30.8,30.94,30.79,30.91,104100.0,21.1868,21.2831,21.1799,21.2625,104100.0
2007-10-05 09:30:00,31.4,31.95,31.3,31.92,246800.0,21.5995,21.9779,21.5307,21.9572,246800.0
2007-10-05 10:00:00,31.92,32.16,31.77,32.11,112000.0,21.9572,22.1223,21.854,22.0879,112000.0
2007-10-05 10:30:00,32.09,32.13,31.96,32.06,58900.0,22.0742,22.1017,21.9847,22.0535,58900.0
2007-10-05 11:00:00,32.06,32.49,32.04,32.44,123500.0,22.0535,22.3493,22.0398,22.3149,123500.0
2007-10-05 11:30:00,32.42,32.49,32.33,32.37,70500.0,22.3012,22.3493,22.2393,22.2668,70500.0
2007-10-05 12:00:00,32.36,32.48,32.27,32.48,91600.0,22.2599,22.3424,22.198,22.3424,91600.0
2007-10-05 12:30:00,32.48,32.66,32.47,32.66,119600.0,22.3424,22.4663,22.3356,22.4663,119600.0
2007-10-05 13:00:00,32.65,32.72,32.62,32.72,75100.0,22.4594,22.5075,22.4387,22.5075,75100.0
2007-10-05 13:30:00,32.72,32.84,32.63,32.71,100300.0,22.5075,22.5901,22.4456,22.5007,100300.0
2007-10-05 14:00:00,32.72,32.84,32.7,32.79,77300.0,22.5075,22.5901,22.4938,22.5557,77300.0
2007-10-05 14:30:00,32.79,32.94,32.74,32.94,85400.0,22.5557,22.6589,22.5213,22.6589,85400.0
2007-10-05 15:00:00,32.94,32.95,32.8,32.8,129700.0,22.6589,22.6657,22.5626,22.5626,129700.0
2007-10-05 15:30:00,32.8,32.81,32.58,32.63,225900.0,22.5626,22.5694,22.4112,22.4456,225900.0
2007-10-08 09:30:00,32.66,32.67,32.5,32.6,51400.0,22.4663,22.4731,22.3562,22.425,51400.0
2007-10-08 10:00:00,32.6,32.69,32.53,32.56,60800.0,22.425,22.4869,22.3768,22.3975,60800.0
2007-10-08 10:30:00,32.56,32.57,32.39,32.4,71100.0,22.3975,22.4044,22.2805,22.2874,71100.0
2007-10-08 11:00:00,32.42,32.42,32.21,32.31,37500.0,22.3012,22.3012,22.1567,22.2255,37500.0
2007-10-08 11:30:00,32.32,32.33,32.21,32.24,46000.0,22.2324,22.2393,22.1567,22.1773,46000.0
2007-10-08 12:00:00,32.24,32.25,32.15,32.18,87000.0,22.1773,22.1842,22.1154,22.1361,87000.0
2007-10-08 12:30:00,32.2,32.22,32.17,32.19,68800.0,22.1498,22.1636,22.1292,22.143,68800.0
2007-10-08 13:00:00,32.2,32.22,32.16,32.2,64100.0,22.1498,22.1636,22.1223,22.1498,64100.0
2007-10-08 13:30:00,32.19,32.24,32.15,32.22,73200.0,22.143,22.1773,22.1154,22.1636,73200.0
2007-10-08 14:00:00,32.23,32.26,32.16,32.26,76400.0,22.1705,22.1911,22.1223,22.1911,76400.0
2007-10-08 14:30:00,32.26,32.29,32.18,32.2,92200.0,22.1911,22.2117,22.1361,22.1498,92200.0
2007-10-08 15:00:00,32.2,32.24,32.15,32.21,107400.0,22.1498,22.1773,22.1154,22.1567,107400.0
2007-10-08 15:30:00,32.21,32.28,32.1,32.25,148200.0,22.1567,22.2049,22.081,22.1842,148200.0
2007-10-09 09:30:00,32.5,32.67,32.34,32.48,50200.0,22.3562,22.4731,22.2461,22.3424,50200.0
2007-10-09 10:00:00,32.48,32.52,32.42,32.44,35500.0,22.3424,22.37,22.3012,22.3149,35500.0
2007-10-09 10:30:00,32.44,32.46,32.4,32.42,37400.0,22.3149,22.3287,22.2874,22.3012,37400.0
2007-10-09 11:00:00,32.42,32.45,32.41,32.44,32600.0,22.3012,22.3218,22.2943,22.3149,32600.0
2007-10-09 11:30:00,32.44,32.49,32.44,32.45,21600.0,22.3149,22.3493,22.3149,22.3218,21600.0
2007-10-09 12:00:00,32.46,32.46,32.41,32.46,12100.0,22.3287,22.3287,22.2943,22.3287,12100.0
2007-10-09 12:30:00,32.45,32.46,32.38,32.39,26500.0,22.3218,22.3287,22.2737,22.2805,26500.0
2007-10-09 13:00:00,32.42,32.42,32.25,32.27,37500.0,22.3012,22.3012,22.1842,22.198,37500.0
2007-10-09 13:30:00,32.26,32.34,32.21,32.33,34400.0,22.1911,22.2461,22.1567,22.2393,34400.0
2007-10-09 14:00:00,32.31,32.45,32.25,32.43,39800.0,22.2255,22.3218,22.1842,22.308,39800.0
2007-10-09 14:30:00,32.47,32.52,32.43,32.5,59200.0,22.3356,22.37,22.308,22.3562,59200.0
2007-10-09 15:00:00,32.5,32.54,32.4,32.45,86100.0,22.3562,22.3837,22.2874,22.3218,86100.0
2007-10-09 15:30:00,32.46,32.54,32.33,32.51,111600.0,22.3287,22.3837,22.2393,22.3631,111600.0
2007-10-10 09:30:00,32.41,32.81,32.23,32.23,38500.0,22.2943,22.5694,22.1705,22.1705,38500.0
2007-10-10 10:00:00,32.26,32.35,32.16,32.35,23800.0,22.1911,22.253,22.1223,22.253,23800.0
2007-10-10 10:30:00,32.35,32.37,32.17,32.18,26900.0,22.253,22.2668,22.1292,22.1361,26900.0
2007-10-10 11:00:00,32.19,32.25,32.16,32.18,33200.0,22.143,22.1842,22.1223,22.1361,33200.0
2007-10-10 11:30:00,32.19,32.22,32.08,32.1,49300.0,22.143,22.1636,22.0673,22.081,49300.0
2007-10-10 12:00:00,32.11,32.13,32.06,32.1,55000.0,22.0879,22.1017,22.0535,22.081,55000.0
2007-10-10 12:30:00,32.09,32.12,32.03,32.06,35800.0,22.0742,22.0948,22.0329,22.0535,35800.0
2007-10-10 13:00:00,32.06,32.06,31.74,31.76,95400.0,22.0535,22.0535,21.8334,21.8472,95400.0
2007-10-10 13:30:00,31.77,31.91,31.77,31.84,50700.0,21.854,21.9503,21.854,21.9022,50700.0
2007-10-10 14:00:00,31.85,31.9,31.77,31.9,47300.0,21.9091,21.9435,21.854,21.9435,47300.0
2007-10-10 14:30:00,31.9,31.98,31.89,31.95,48500.0,21.9435,21.9985,21.9366,21.9779,48500.0
2007-10-10 15:00:00,31.95,32.04,31.94,31.99,104300.0,21.9779,22.0398,21.971,22.0054,104300.0
2007-10-10 15:30:00,31.99,32.02,31.88,31.92,127700.0,22.0054,22.026,21.9297,21.9572,127700.0
2007-10-11 09:30:00,32.22,32.32,31.92,32.07,67200.0,22.1636,22.2324,21.9572,22.0604,67200.0
2007-10-11 10:00:00,32.09,32.19,31.99,32.09,44800.0,22.0742,22.143,22.0054,22.0742,44800.0
2007-10-11 10:30:00,32.1,32.11,32.03,32.06,56200.0,22.081,22.0879,22.0329,22.0535,56200.0
2007-10-11 11:00:00,32.07,32.12,32.02,32.12,27400.0,22.0604,22.0948,22.026,22.0948,27400.0
2007-10-11 11:30:00,32.13,32.2,32.12,32.2,14200.0,22.1017,22.1498,22.0948,22.1498,14200.0
2007-10-11 12:00:00,32.2,32.26,32.12,32.26,24800.0,22.1498,22.1911,22.0948,22.1911,24800.0
2007-10-11 12:30:00,32.28,32.37,32.28,32.3,20500.0,22.2049,22.2668,22.2049,22.2186,20500.0
2007-10-11 13:00:00,32.3,32.39,32.29,32.31,27800.0,22.2186,22.2805,22.2117,22.2255,27800.0
2007-10-11 13:30:00,32.31,32.32,32.12,32.15,24100.0,22.2255,22.2324,22.0948,22.1154,24100.0
2007-10-11 14:00:00,32.15,32.15,31.88,31.95,56500.0,22.1154,22.1154,21.9297,21.9779,56500.0
2007-10-11 14:30:00,31.94,32.15,31.87,32.04,64600.0,21.971,22.1154,21.9228,22.0398,64600.0
2007-10-11 15:00:00,32.05,32.09,31.79,31.81,89200.0,22.0467,22.0742,21.8678,21.8816,89200.0
2007-10-11 15:30:00,31.82,32.05,31.76,31.95,114300.0,21.8884,22.0467,21.8472,21.9779,114300.0
2007-10-12 09:30:00,31.9,31.92,31.62,31.68,47900.0,21.9435,21.9572,21.7509,21.7921,47900.0
2007-10-12 10:00:00,31.69,31.75,31.52,31.75,28300.0,21.799,21.8403,21.6821,21.8403,28300.0
2007-10-12 10:30:00,31.76,31.84,31.75,31.84,25600.0,21.8472,21.9022,21.8403,21.9022,25600.0
2007-10-12 11:00:00,31.84,31.94,31.82,31.93,38800.0,21.9022,21.971,21.8884,21.9641,38800.0
2007-10-12 11:30:00,31.94,31.96,31.86,31.88,38900.0,21.971,21.9847,21.916,21.9297,38900.0
2007-10-12 12:00:00,31.89,31.99,31.88,31.98,31900.0,21.9366,22.0054,21.9297,21.9985,31900.0
2007-10-12 12:30:00,31.97,32.0,31.91,32.0,28600.0,21.9916,22.0123,21.9503,22.0123,28600.0
2007-10-12 13:00:00,32.0,32.0,31.88,31.89,32700.0,22.0123,22.0123,21.9297,21.9366,32700.0
2007-10-12 13:30:00,31.89,31.99,31.87,31.96,19700.0,21.9366,22.0054,21.9228,21.9847,19700.0
2007-10-12 14:00:00,31.94,31.97,31.88,31.91,36200.0,21.971,21.9916,21.9297,21.9503,36200.0
2007-10-12 14:30:00,31.9,31.96,31.9,31.94,33100.0,21.9435,21.9847,21.9435,21.971,33100.0
2007-10-12 15:00:00,31.94,31.95,31.85,31.89,44500.0,21.971,21.9779,21.9091,21.9366,44500.0
2007-10-12 15:30:00,31.88,31.91,31.76,31.87,92200.0,21.9297,21.9503,21.8472,21.9228,92200.0
2007-10-15 09:30:00,31.9,31.9,31.71,31.71,16900.0,21.9435,21.9435,21.8128,21.8128,16900.0
2007-10-15 10:00:00,31.7,31.79,31.66,31.69,26500.0,21.8059,21.8678,21.7784,21.799,26500.0
2007-10-15 10:30:00,31.7,31.77,31.66,31.66,27600.0,21.8059,21.854,21.7784,21.7784,27600.0
2007-10-15 11:00:00,31.65,31.65,31.44,31.48,43400.0,21.7715,21.7715,21.627,21.6546,43400.0
2007-10-15 11:30:00,31.48,31.57,31.46,31.47,35500.0,21.6546,21.7165,21.6408,21.6477,35500.0
2007-10-15 12:00:00,31.48,31.54,31.42,31.5,66100.0,21.6546,21.6958,21.6133,21.6683,66100.0
2007-10-15 12:30:00,31.5,31.53,31.43,31.46,41900.0,21.6683,21.689,21.6202,21.6408,41900.0
2007-10-15 13:00:00,31.46,31.52,31.42,31.51,20400.0,21.6408,21.6821,21.6133,21.6752,20400.0
2007-10-15 13:30:00,31.52,31.52,31.38,31.47,41700.0,21.6821,21.6821,21.5858,21.6477,41700.0
2007-10-15 14:00:00,31.48,31.48,31.33,31.45,47700.0,21.6546,21.6546,21.5514,21.6339,47700.0
2007-10-15 14:30:00,31.43,31.45,31.32,31.36,39000.0,21.6202,21.6339,21.5445,21.572,39000.0
2007-10-15 15:00:00,31.33,31.51,31.27,31.31,58500.0,21.5514,21.6752,21.5101,21.5376,58500.0
2007-10-15 15:30:00,31.31,31.53,31.26,31.48,117000.0,21.5376,21.689,21.5032,21.6546,117000.0
2007-10-16 09:30:00,31.62,32.03,31.47,32.01,65000.0,21.7509,22.0329,21.6477,22.0191,65000.0
2007-10-16 10:00:00,32.01,32.01,31.68,31.83,43200.0,22.0191,22.0191,21.7921,21.8953,43200.0
2007-10-16 10:30:00,31.82,31.83,31.74,31.8,53200.0,21.8884,21.8953,21.8334,21.8747,53200.0
2007-10-16 11:00:00,31.8,31.94,31.79,31.89,85600.0,21.8747,21.971,21.8678,21.9366,85600.0
2007-10-16 11:30:00,31.89,31.95,31.72,31.75,24300.0,21.9366,21.9779,21.8197,21.8403,24300.0
2007-10-16 12:00:00,31.72,31.76,31.66,31.73,18700.0,21.8197,21.8472,21.7784,21.8265,18700.0
2007-10-16 12:30:00,31.73,31.75,31.67,31.72,20500.0,21.8265,21.8403,21.7853,21.8197,20500.0
2007-10-16 13:00:00,31.71,31.72,31.58,31.7,34300.0,21.8128,21.8197,21.7233,21.8059,34300.0
2007-10-16 13:30:00,31.7,31.78,31.66,31.71,25900.0,21.8059,21.8609,21.7784,21.8128,25900.0
2007-10-16 14:00:00,31.71,31.78,31.64,31.69,25000.0,21.8128,21.8609,21.7646,21.799,25000.0
2007-10-16 14:30:00,31.67,31.68,31.56,31.58,22200.0,21.7853,21.7921,21.7096,21.7233,22200.0
2007-10-16 15:00:00,31.58,31.62,31.49,31.61,35600.0,21.7233,21.7509,21.6614,21.744,35600.0
2007-10-16 15:30:00,31.62,31.63,31.53,31.59,91800.0,21.7509,21.7577,21.689,21.7302,91800.0
2007-10-17 09:30:00,32.1,32.49,31.95,32.32,234100.0,22.081,22.3493,21.9779,22.2324,234100.0
2007-10-17 10:00:00,32.3,32.41,32.1,32.3,144200.0,22.2186,22.2943,22.081,22.2186,144200.0
2007-10-17 10:30:00,32.33,32.44,32.08,32.08,126800.0,22.2393,22.3149,22.0673,22.0673,126800.0
2007-10-17 11:00:00,32.09,32.11,31.59,31.77,102000.0,22.0742,22.0879,21.7302,21.854,102000.0
2007-10-17 11:30:00,31.77,32.02,31.77,31.9,59400.0,21.854,22.026,21.854,21.9435,59400.0
2007-10-17 12:00:00,31.9,31.92,31.66,31.68,66100.0,21.9435,21.9572,21.7784,21.7921,66100.0
2007-10-17 12:30:00,31.67,31.89,31.65,31.73,42800.0,21.7853,21.9366,21.7715,21.8265,42800.0
2007-10-17 13:00:00,31.72,31.78,31.64,31.7,48000.0,21.8197,21.8609,21.7646,21.8059,48000.0
2007-10-17 13:30:00,31.69,31.81,31.55,31.64,63100.0,21.799,21.8816,21.7027,21.7646,63100.0
2007-10-17 14:00:00,31.62,31.87,31.59,31.76,114900.0,21.7509,21.9228,21.7302,21.8472,114900.0
2007-10-17 14:30:00,31.79,32.0,31.72,31.92,38300.0,21.8678,22.0123,21.8197,21.9572,38300.0
2007-10-17 15:00:00,31.94,32.01,31.75,31.9,76700.0,21.971,22.0191,21.8403,21.9435,76700.0
2007-10-17 15:30:00,31.9,32.1,31.7,32.05,94300.0,21.9435,22.081,21.8059,22.0467,94300.0
2007-10-18 09:30:00,32.05,32.15,31.91,32.07,90400.0,22.0467,22.1154,21.9503,22.0604,90400.0
2007-10-18 10:00:00,32.08,32.14,31.95,32.0,127100.0,22.0673,22.1086,21.9779,22.0123,127100.0
2007-10-18 10:30:00,32.02,32.05,31.8,31.86,59100.0,22.026,22.0467,21.8747,21.916,59100.0
2007-10-18 11:00:00,31.86,31.99,31.79,31.84,51000.0,21.916,22.0054,21.8678,21.9022,51000.0
2007-10-18 11:30:00,31.82,31.97,31.68,31.95,62700.0,21.8884,21.9916,21.7921,21.9779,62700.0
2007-10-18 12:00:00,31.92,32.0,31.81,31.95,89000.0,21.9572,22.0123,21.8816,21.9779,89000.0
2007-10-18 12:30:00,31.95,32.05,31.9,31.92,80500.0,21.9779,22.0467,21.9435,21.9572,80500.0
2007-10-18 13:00:00,31.91,32.02,31.84,31.96,51200.0,21.9503,22.026,21.9022,21.9847,51200.0
2007-10-18 13:30:00,31.97,32.05,31.91,31.96,74000.0,21.9916,22.0467,21.9503,21.9847,74000.0
2007-10-18 14:00:00,31.96,32.23,31.91,32.2,85500.0,21.9847,22.1705,21.9503,22.1498,85500.0
2007-10-18 14:30:00,32.2,32.33,32.17,32.28,61900.0,22.1498,22.2393,22.1292,22.2049,61900.0
2007-10-18 15:00:00,32.28,32.44,32.25,32.33,101800.0,22.2049,22.3149,22.1842,22.2393,101800.0
2007-10-18 15:30:00,32.36,32.48,32.17,32.35,123400.0,22.2599,22.3424,22.1292,22.253,123400.0
2007-10-19 09:30:00,31.95,31.98,30.65,30.69,446100.0,21.9779,21.9985,21.0836,21.1111,446100.0
2007-10-19 10:00:00,30.71,31.03,30.52,30.95,244300.0,21.1249,21.345,20.9942,21.29,244300.0
2007-10-19 10:30:00,30.94,31.03,30.63,30.69,210400.0,21.2831,21.345,21.0699,21.1111,210400.0
2007-10-19 11:00:00,30.71,30.85,30.52,30.75,102200.0,21.1249,21.2212,20.9942,21.1524,102200.0
2007-10-19 11:30:00,30.75,30.82,30.61,30.76,84900.0,21.1524,21.2006,21.0561,21.1593,84900.0
2007-10-19 12:00:00,30.75,30.83,30.66,30.76,119600.0,21.1524,21.2074,21.0905,21.1593,119600.0
2007-10-19 12:30:00,30.76,30.8,30.6,30.62,154400.0,21.1593,21.1868,21.0492,21.063,154400.0
2007-10-19 13:00:00,30.62,30.77,30.46,30.58,164700.0,21.063,21.1662,20.9529,21.0355,164700.0
2007-10-19 13:30:00,30.56,30.69,30.45,30.55,110400.0,21.0217,21.1111,20.946,21.0148,110400.0
2007-10-19 14:00:00,30.52,30.55,30.26,30.4,153600.0,20.9942,21.0148,20.8153,20.9116,153600.0
2007-10-19 14:30:00,30.4,30.42,30.24,30.25,146000.0,20.9116,20.9254,20.8016,20.8085,146000.0
2007-10-19 15:00:00,30.25,30.36,30.19,30.3,185000.0,20.8085,20.8841,20.7672,20.8429,185000.0
2007-10-19 15:30:00,30.25,30.49,30.19,30.46,408800.0,20.8085,20.9736,20.7672,20.9529,408800.0
2007-10-22 09:30:00,29.58,30.04,29.11,29.92,201900.0,20.3476,20.664,20.0243,20.5815,201900.0
2007-10-22 10:00:00,29.94,30.3,29.94,30.19,91500.0,20.5952,20.8429,20.5952,20.7672,91500.0
2007-10-22 10:30:00,30.2,30.2,29.77,29.92,66000.0,20.7741,20.7741,20.4783,20.5815,66000.0
2007-10-22 11:00:00,29.9,30.12,29.89,30.09,68100.0,20.5677,20.719,20.5608,20.6984,68100.0
2007-10-22 11:30:00,30.08,30.3,30.06,30.3,66300.0,20.6915,20.8429,20.6778,20.8429,66300.0
2007-10-22 12:00:00,30.29,30.3,30.02,30.08,42300.0,20.836,20.8429,20.6502,20.6915,42300.0
2007-10-22 12:30:00,30.07,30.24,30.05,30.24,86400.0,20.6846,20.8016,20.6709,20.8016,86400.0
2007-10-22 13:00:00,30.21,30.41,30.19,30.34,120600.0,20.7809,20.9185,20.7672,20.8704,120600.0
2007-10-22 13:30:00,30.35,30.37,30.13,30.14,52300.0,20.8773,20.891,20.7259,20.7328,52300.0
2007-10-22 14:00:00,30.15,30.24,30.13,30.14,71800.0,20.7397,20.8016,20.7259,20.7328,71800.0
2007-10-22 14:30:00,30.13,30.16,30.01,30.04,65800.0,20.7259,20.7466,20.6434,20.664,65800.0
2007-10-22 15:00:00,30.06,30.16,29.96,30.02,104500.0,20.6778,20.7466,20.609,20.6502,104500.0
2007-10-22 15:30:00,30.03,30.26,30.0,30.25,137300.0,20.6571,20.8153,20.6365,20.8085,137300.0
2007-10-23 09:30:00,30.17,30.63,30.17,30.42,313700.0,20.7534,21.0699,20.7534,20.9254,313700.0
2007-10-23 10:00:00,30.44,30.58,30.21,30.42,174800.0,20.9392,21.0355,20.7809,20.9254,174800.0
2007-10-23 10:30:00,30.43,30.44,30.28,30.28,42700.0,20.9323,20.9392,20.8291,20.8291,42700.0
2007-10-23 11:00:00,30.27,30.29,30.02,30.13,46200.0,20.8222,20.836,20.6502,20.7259,46200.0
2007-10-23 11:30:00,30.13,30.33,30.04,30.3,150000.0,20.7259,20.8635,20.664,20.8429,150000.0
2007-10-23 12:00:00,30.3,30.37,30.27,30.37,40400.0,20.8429,20.891,20.8222,20.891,40400.0
2007-10-23 12:30:00,30.37,30.38,30.21,30.21,40200.0,20.891,20.8979,20.7809,20.7809,40200.0
2007-10-23 13:00:00,30.2,30.39,30.17,30.32,32100.0,20.7741,20.9048,20.7534,20.8566,32100.0
2007-10-23 13:30:00,30.3,30.42,30.29,30.37,38200.0,20.8429,20.9254,20.836,20.891,38200.0
2007-10-23 14:00:00,30.38,30.46,30.36,30.45,53400.0,20.8979,20.9529,20.8841,20.946,53400.0
2007-10-23 14:30:00,30.43,30.47,30.35,30.4,49700.0,20.9323,20.9598,20.8773,20.9116,49700.0
2007-10-23 15:00:00,30.39,30.43,30.34,30.4,67200.0,20.9048,20.9323,20.8704,20.9116,67200.0
2007-10-23 15:30:00,30.42,30.5,30.35,30.49,115600.0,20.9254,20.9804,20.8773,20.9736,115600.0
2007-10-24 09:30:00,30.4,30.45,30.25,30.29,28700.0,20.9116,20.946,20.8085,20.836,28700.0
2007-10-24 10:00:00,30.31,30.31,29.84,30.02,241400.0,20.8497,20.8497,20.5264,20.6502,241400.0
2007-10-24 10:30:00,30.01,30.09,29.74,29.8,59100.0,20.6434,20.6984,20.4576,20.4989,59100.0
2007-10-24 11:00:00,29.83,29.86,29.56,29.68,79800.0,20.5196,20.5402,20.3338,20.4164,79800.0
2007-10-24 11:30:00,29.69,29.86,29.64,29.82,50600.0,20.4232,20.5402,20.3889,20.5127,50600.0
2007-10-24 12:00:00,29.82,29.89,29.71,29.79,50500.0,20.5127,20.5608,20.437,20.492,50500.0
2007-10-24 12:30:00,29.77,29.85,29.71,29.78,57100.0,20.4783,20.5333,20.437,20.4852,57100.0
2007-10-24 13:00:00,29.81,29.92,29.78,29.87,37300.0,20.5058,20.5815,20.4852,20.5471,37300.0
2007-10-24 13:30:00,29.89,29.89,29.7,29.75,38900.0,20.5608,20.5608,20.4301,20.4645,38900.0
2007-10-24 14:00:00,29.76,29.92,29.56,29.89,117800.0,20.4714,20.5815,20.3338,20.5608,117800.0
2007-10-24 14:30:00,29.88,30.07,29.88,30.05,74500.0,20.5539,20.6846,20.5539,20.6709,74500.0
2007-10-24 15:00:00,30.04,30.22,29.99,30.15,112100.0,20.664,20.7878,20.6296,20.7397,112100.0
2007-10-24 15:30:00,30.16,30.22,30.03,30.16,196300.0,20.7466,20.7878,20.6571,20.7466,196300.0
2007-10-25 09:30:00,30.37,30.43,29.96,29.98,68800.0,20.891,20.9323,20.609,20.6227,68800.0
2007-10-25 10:00:00,29.98,30.46,29.96,30.23,95800.0,20.6227,20.9529,20.609,20.7947,95800.0
2007-10-25 10:30:00,30.23,30.36,30.22,30.35,79700.0,20.7947,20.8841,20.7878,20.8773,79700.0
2007-10-25 11:00:00,30.35,30.39,30.3,30.37,70200.0,20.8773,20.9048,20.8429,20.891,70200.0
2007-10-25 11:30:00,30.36,30.46,30.2,30.21,45700.0,20.8841,20.9529,20.7741,20.7809,45700.0
2007-10-25 12:00:00,30.22,30.32,30.16,30.32,47900.0,20.7878,20.8566,20.7466,20.8566,47900.0
2007-10-25 12:30:00,30.32,30.32,30.03,30.04,66400.0,20.8566,20.8566,20.6571,20.664,66400.0
2007-10-25 13:00:00,30.03,30.03,29.71,29.77,128100.0,20.6571,20.6571,20.437,20.4783,128100.0
2007-10-25 13:30:00,29.78,29.86,29.67,29.72,54600.0,20.4852,20.5402,20.4095,20.4439,54600.0
2007-10-25 14:00:00,29.7,29.9,29.61,29.86,60800.0,20.4301,20.5677,20.3682,20.5402,60800.0
2007-10-25 14:30:00,29.87,29.92,29.67,29.88,101500.0,20.5471,20.5815,20.4095,20.5539,101500.0
2007-10-25 15:00:00,29.89,29.92,29.74,29.85,63900.0,20.5608,20.5815,20.4576,20.5333,63900.0
2007-10-25 15:30:00,29.86,30.0,29.76,29.91,116400.0,20.5402,20.6365,20.4714,20.5746,116400.0
2007-10-26 09:30:00,30.12,30.29,29.87,29.92,181500.0,20.719,20.836,20.5471,20.5815,181500.0
2007-10-26 10:00:00,29.93,30.01,29.85,29.9,68200.0,20.5883,20.6434,20.5333,20.5677,68200.0
2007-10-26 10:30:00,29.9,29.91,29.81,29.87,112200.0,20.5677,20.5746,20.5058,20.5471,112200.0
2007-10-26 11:00:00,29.87,29.91,29.84,29.9,65900.0,20.5471,20.5746,20.5264,20.5677,65900.0
2007-10-26 11:30:00,29.9,29.98,29.86,29.87,28700.0,20.5677,20.6227,20.5402,20.5471,28700.0
2007-10-26 12:00:00,29.84,30.02,29.84,30.0,109300.0,20.5264,20.6502,20.5264,20.6365,109300.0
2007-10-26 12:30:00,30.0,30.08,29.98,30.01,30200.0,20.6365,20.6915,20.6227,20.6434,30200.0
2007-10-26 13:00:00,30.01,30.01,29.91,29.93,50100.0,20.6434,20.6434,20.5746,20.5883,50100.0
2007-10-26 13:30:00,29.93,29.96,29.83,29.94,149600.0,20.5883,20.609,20.5196,20.5952,149600.0
2007-10-26 14:00:00,29.96,30.18,29.95,30.01,45300.0,20.609,20.7603,20.6021,20.6434,45300.0
2007-10-26 14:30:00,29.99,30.01,29.89,29.94,41300.0,20.6296,20.6434,20.5608,20.5952,41300.0
2007-10-26 15:00:00,29.95,30.0,29.9,29.95,40700.0,20.6021,20.6365,20.5677,20.6021,40700.0
2007-10-26 15:30:00,29.94,30.02,29.9,29.97,104900.0,20.5952,20.6502,20.5677,20.6159,104900.0
2007-10-29 09:30:00,29.98,30.14,29.9,29.9,30500.0,20.6227,20.7328,20.5677,20.5677,30500.0
2007-10-29 10:00:00,29.9,29.95,29.81,29.93,116700.0,20.5677,20.6021,20.5058,20.5883,116700.0
2007-10-29 10:30:00,29.91,29.94,29.8,29.84,36800.0,20.5746,20.5952,20.4989,20.5264,36800.0
2007-10-29 11:00:00,29.84,29.95,29.82,29.94,21900.0,20.5264,20.6021,20.5127,20.5952,21900.0
2007-10-29 11:30:00,29.94,29.98,29.81,29.81,34800.0,20.5952,20.6227,20.5058,20.5058,34800.0
2007-10-29 12:00:00,29.82,29.98,29.81,29.95,29800.0,20.5127,20.6227,20.5058,20.6021,29800.0
2007-10-29 12:30:00,29.95,29.95,29.85,29.93,27300.0,20.6021,20.6021,20.5333,20.5883,27300.0
2007-10-29 13:00:00,29.93,29.94,29.85,29.85,31600.0,20.5883,20.5952,20.5333,20.5333,31600.0
2007-10-29 13:30:00,29.84,29.88,29.82,29.86,37000.0,20.5264,20.5539,20.5127,20.5402,37000.0
2007-10-29 14:00:00,29.88,29.89,29.77,29.82,41700.0,20.5539,20.5608,20.4783,20.5127,41700.0
2007-10-29 14:30:00,29.82,29.83,29.69,29.75,144200.0,20.5127,20.5196,20.4232,20.4645,144200.0
2007-10-29 15:00:00,29.76,29.78,29.72,29.76,74000.0,20.4714,20.4852,20.4439,20.4714,74000.0
2007-10-29 15:30:00,29.77,29.79,29.67,29.74,100900.0,20.4783,20.492,20.4095,20.4576,100900.0
2007-10-30 09:30:00,29.64,29.94,29.64,29.75,92100.0,20.3889,20.5952,20.3889,20.4645,92100.0
2007-10-30 10:00:00,29.73,29.99,29.66,29.96,79100.0,20.4508,20.6296,20.4026,20.609,79100.0
2007-10-30 10:30:00,29.97,30.0,29.89,30.0,71700.0,20.6159,20.6365,20.5608,20.6365,71700.0
2007-10-30 11:00:00,29.98,30.05,29.89,30.01,125300.0,20.6227,20.6709,20.5608,20.6434,125300.0
2007-10-30 11:30:00,30.02,30.06,29.94,29.95,52200.0,20.6502,20.6778,20.5952,20.6021,52200.0
2007-10-30 12:00:00,29.94,30.07,29.93,29.98,39600.0,20.5952,20.6846,20.5883,20.6227,39600.0
2007-10-30 12:30:00,29.99,30.02,29.96,29.97,27800.0,20.6296,20.6502,20.609,20.6159,27800.0
2007-10-30 13:00:00,29.99,30.02,29.83,29.9,53900.0,20.6296,20.6502,20.5196,20.5677,53900.0
2007-10-30 13:30:00,29.9,29.96,29.87,29.91,21600.0,20.5677,20.609,20.5471,20.5746,21600.0
2007-10-30 14:00:00,29.92,29.97,29.75,29.86,39800.0,20.5815,20.6159,20.4645,20.5402,39800.0
2007-10-30 14:30:00,29.86,29.92,29.85,29.89,34200.0,20.5402,20.5815,20.5333,20.5608,34200.0
2007-10-30 15:00:00,29.89,30.01,29.87,29.88,65000.0,20.5608,20.6434,20.5471,20.5539,65000.0
2007-10-30 15:30:00,29.88,29.91,29.75,29.81,122800.0,20.5539,20.5746,20.4645,20.5058,122800.0
2007-10-31 09:30:00,29.89,30.07,29.79,29.96,24100.0,20.5608,20.6846,20.492,20.609,24100.0
2007-10-31 10:00:00,29.96,30.03,29.95,30.0,36000.0,20.609,20.6571,20.6021,20.6365,36000.0
2007-10-31 10:30:00,29.99,30.02,29.93,29.96,35100.0,20.6296,20.6502,20.5883,20.609,35100.0
2007-10-31 11:00:00,29.97,30.02,29.92,29.98,30100.0,20.6159,20.6502,20.5815,20.6227,30100.0
2007-10-31 11:30:00,29.98,30.06,29.97,30.06,24600.0,20.6227,20.6778,20.6159,20.6778,24600.0
2007-10-31 12:00:00,30.06,30.14,30.04,30.11,31100.0,20.6778,20.7328,20.664,20.7122,31100.0
2007-10-31 12:30:00,30.11,30.14,29.97,30.0,36300.0,20.7122,20.7328,20.6159,20.6365,36300.0
2007-10-31 13:00:00,30.0,30.1,30.0,30.08,25800.0,20.6365,20.7053,20.6365,20.6915,25800.0
2007-10-31 13:30:00,30.09,30.14,30.02,30.04,28300.0,20.6984,20.7328,20.6502,20.664,28300.0
2007-10-31 14:00:00,30.06,30.09,29.64,29.77,101800.0,20.6778,20.6984,20.3889,20.4783,101800.0
2007-10-31 14:30:00,29.77,30.25,29.76,30.19,92700.0,20.4783,20.8085,20.4714,20.7672,92700.0
2007-10-31 15:00:00,30.18,30.24,29.96,30.06,56000.0,20.7603,20.8016,20.609,20.6778,56000.0
2007-10-31 15:30:00,30.04,30.15,29.97,30.12,142900.0,20.664,20.7397,20.6159,20.719,142900.0
2007-11-01 09:30:00,30.04,31.2,29.73,29.83,133700.0,20.664,21.462,20.4508,20.5196,133700.0
2007-11-01 10:00:00,29.83,29.92,29.46,29.74,76700.0,20.5196,20.5815,20.265,20.4576,76700.0
2007-11-01 10:30:00,29.73,29.92,29.7,29.78,65300.0,20.4508,20.5815,20.4301,20.4852,65300.0
2007-11-01 11:00:00,29.79,29.8,29.67,29.78,47000.0,20.492,20.4989,20.4095,20.4852,47000.0
2007-11-01 11:30:00,29.77,29.77,29.59,29.76,92100.0,20.4783,20.4783,20.3545,20.4714,92100.0
2007-11-01 12:00:00,29.77,29.9,29.77,29.81,98200.0,20.4783,20.5677,20.4783,20.5058,98200.0
2007-11-01 12:30:00,29.81,29.89,29.77,29.88,60000.0,20.5058,20.5608,20.4783,20.5539,60000.0
2007-11-01 13:00:00,29.88,29.93,29.81,29.83,58700.0,20.5539,20.5883,20.5058,20.5196,58700.0
2007-11-01 13:30:00,29.84,29.92,29.77,29.77,65600.0,20.5264,20.5815,20.4783,20.4783,65600.0
2007-11-01 14:00:00,29.76,29.89,29.76,29.8,99600.0,20.4714,20.5608,20.4714,20.4989,99600.0
2007-11-01 14:30:00,29.81,29.91,29.79,29.9,118500.0,20.5058,20.5746,20.492,20.5677,118500.0
2007-11-01 15:00:00,29.9,29.96,29.69,29.69,121900.0,20.5677,20.609,20.4232,20.4232,121900.0
2007-11-01 15:30:00,29.69,29.76,29.51,29.56,197900.0,20.4232,20.4714,20.2994,20.3338,197900.0
2007-11-02 09:30:00,29.72,30.25,29.09,29.18,168500.0,20.4439,20.8085,20.0105,20.0724,168500.0
2007-11-02 10:00:00,29.2,29.35,28.98,29.35,59100.0,20.0862,20.1894,19.9349,20.1894,59100.0
2007-11-02 10:30:00,29.35,29.41,29.16,29.23,50900.0,20.1894,20.2306,20.0587,20.1068,50900.0
2007-11-02 11:00:00,29.24,29.35,29.0,29.01,39100.0,20.1137,20.1894,19.9486,19.9555,39100.0
2007-11-02 11:30:00,29.02,29.27,29.02,29.2,60500.0,19.9624,20.1343,19.9624,20.0862,60500.0
2007-11-02 12:00:00,29.21,29.38,29.2,29.33,67700.0,20.0931,20.21,20.0862,20.1756,67700.0
2007-11-02 12:30:00,29.33,29.47,29.27,29.37,82900.0,20.1756,20.2719,20.1343,20.2031,82900.0
2007-11-02 13:00:00,29.37,29.45,29.29,29.33,60900.0,20.2031,20.2582,20.1481,20.1756,60900.0
2007-11-02 13:30:00,29.33,29.37,29.24,29.3,48300.0,20.1756,20.2031,20.1137,20.155,48300.0
2007-11-02 14:00:00,29.29,29.45,29.22,29.27,138200.0,20.1481,20.2582,20.0999,20.1343,138200.0
2007-11-02 14:30:00,29.27,29.29,29.01,29.05,84000.0,20.1343,20.1481,19.9555,19.983,84000.0
2007-11-02 15:00:00,29.05,29.21,29.0,29.16,80000.0,19.983,20.0931,19.9486,20.0587,80000.0
2007-11-02 15:30:00,29.15,29.32,29.09,29.25,164200.0,20.0518,20.1687,20.0105,20.1206,164200.0
2007-11-05 09:30:00,29.27,29.27,28.98,29.18,189200.0,20.1343,20.1343,19.9349,20.0724,189200.0
2007-11-05 10:00:00,29.18,29.23,28.98,29.0,111100.0,20.0724,20.1068,19.9349,19.9486,111100.0
2007-11-05 10:30:00,28.98,29.14,28.98,29.06,57600.0,19.9349,20.0449,19.9349,19.9899,57600.0
2007-11-05 11:00:00,29.05,29.09,29.01,29.05,102600.0,19.983,20.0105,19.9555,19.983,102600.0
2007-11-05 11:30:00,29.05,29.09,28.91,29.03,60000.0,19.983,20.0105,19.8867,19.9692,60000.0
2007-11-05 12:00:00,29.04,29.06,28.97,29.04,97000.0,19.9761,19.9899,19.928,19.9761,97000.0
2007-11-05 12:30:00,29.04,29.1,29.01,29.07,86900.0,19.9761,20.0174,19.9555,19.9968,86900.0
2007-11-05 13:00:00,29.07,29.09,29.01,29.01,491100.0,19.9968,20.0105,19.9555,19.9555,491100.0
2007-11-05 13:30:00,29.01,29.03,28.75,28.86,85300.0,19.9555,19.9692,19.7766,19.8523,85300.0
2007-11-05 14:00:00,28.86,28.97,28.76,28.85,105300.0,19.8523,19.928,19.7835,19.8454,105300.0
2007-11-05 14:30:00,28.85,28.85,28.71,28.78,113800.0,19.8454,19.8454,19.7491,19.7973,113800.0
2007-11-05 15:00:00,28.77,28.99,28.77,28.95,194800.0,19.7904,19.9417,19.7904,19.9142,194800.0
2007-11-05 15:30:00,28.95,28.97,28.7,28.75,324800.0,19.9142,19.928,19.7422,19.7766,324800.0
2007-11-06 09:30:00,29.0,29.0,28.4,28.48,86300.0,19.9486,19.9486,19.5359,19.5909,86300.0
2007-11-06 10:00:00,28.48,28.48,28.14,28.15,125200.0,19.5909,19.5909,19.357,19.3639,125200.0
2007-11-06 10:30:00,28.14,28.14,27.9,28.0,213100.0,19.357,19.357,19.1919,19.2607,213100.0
2007-11-06 11:00:00,27.99,28.05,27.96,28.05,105900.0,19.2538,19.2951,19.2332,19.2951,105900.0
2007-11-06 11:30:00,28.05,28.16,28.0,28.14,69800.0,19.2951,19.3708,19.2607,19.357,69800.0
2007-11-06 12:00:00,28.13,28.14,28.03,28.08,76000.0,19.3502,19.357,19.2814,19.3158,76000.0
2007-11-06 12:30:00,28.07,28.18,28.04,28.17,57300.0,19.3089,19.3845,19.2882,19.3777,57300.0
2007-11-06 13:00:00,28.17,28.26,28.17,28.24,59300.0,19.3777,19.4396,19.3777,19.4258,59300.0
2007-11-06 13:30:00,28.24,28.39,28.22,28.35,61900.0,19.4258,19.529,19.4121,19.5015,61900.0
2007-11-06 14:00:00,28.35,28.4,28.31,28.36,60600.0,19.5015,19.5359,19.474,19.5084,60600.0
2007-11-06 14:30:00,28.35,28.44,28.33,28.42,74100.0,19.5015,19.5634,19.4877,19.5496,74100.0
2007-11-06 15:00:00,28.42,28.6,28.41,28.58,92200.0,19.5496,19.6735,19.5428,19.6597,92200.0
2007-11-06 15:30:00,28.57,28.62,28.44,28.62,188200.0,19.6528,19.6872,19.5634,19.6872,188200.0
2007-11-07 09:30:00,28.32,28.34,27.94,27.97,89600.0,19.4808,19.4946,19.2195,19.2401,89600.0
2007-11-07 10:00:00,27.95,28.02,27.9,27.99,146100.0,19.2263,19.2745,19.1919,19.2538,146100.0
2007-11-07 10:30:00,27.99,27.99,27.84,27.9,326500.0,19.2538,19.2538,19.1507,19.1919,326500.0
2007-11-07 11:00:00,27.9,28.13,27.89,28.08,122000.0,19.1919,19.3502,19.1851,19.3158,122000.0
2007-11-07 11:30:00,28.09,28.09,27.89,27.9,67200.0,19.3226,19.3226,19.1851,19.1919,67200.0
2007-11-07 12:00:00,27.9,27.92,27.85,27.89,132600.0,19.1919,19.2057,19.1575,19.1851,132600.0
2007-11-07 12:30:00,27.89,27.96,27.64,27.7,135400.0,19.1851,19.2332,19.0131,19.0544,135400.0
2007-11-07 13:00:00,27.7,27.78,27.5,27.64,191600.0,19.0544,19.1094,18.9168,19.0131,191600.0
2007-11-07 13:30:00,27.65,27.88,27.65,27.78,87600.0,19.02,19.1782,19.02,19.1094,87600.0
2007-11-07 14:00:00,27.77,27.85,27.72,27.83,204900.0,19.1025,19.1575,19.0681,19.1438,204900.0
2007-11-07 14:30:00,27.83,27.85,27.75,27.8,96600.0,19.1438,19.1575,19.0888,19.1231,96600.0
2007-11-07 15:00:00,27.8,27.85,27.63,27.7,152400.0,19.1231,19.1575,19.0062,19.0544,152400.0
2007-11-07 15:30:00,27.7,27.74,27.5,27.6,294700.0,19.0544,19.0819,18.9168,18.9856,294700.0
2007-11-08 09:30:00,27.74,27.74,27.54,27.63,65300.0,19.0819,19.0819,18.9443,19.0062,65300.0
2007-11-08 10:00:00,27.66,28.0,27.49,27.93,87600.0,19.0268,19.2607,18.9099,19.2126,87600.0
2007-11-08 10:30:00,27.9,28.03,27.76,28.01,92600.0,19.1919,19.2814,19.0956,19.2676,92600.0
2007-11-08 11:00:00,28.01,28.12,27.85,27.85,91500.0,19.2676,19.3433,19.1575,19.1575,91500.0
2007-11-08 11:30:00,27.86,27.89,27.68,27.78,74200.0,19.1644,19.1851,19.0406,19.1094,74200.0
2007-11-08 12:00:00,27.78,27.84,27.6,27.7,60100.0,19.1094,19.1507,18.9856,19.0544,60100.0
2007-11-08 12:30:00,27.71,27.78,27.59,27.66,119900.0,19.0612,19.1094,18.9787,19.0268,119900.0
2007-11-08 13:00:00,27.66,27.77,27.55,27.74,150600.0,19.0268,19.1025,18.9512,19.0819,150600.0
2007-11-08 13:30:00,27.74,27.82,27.56,27.72,106200.0,19.0819,19.1369,18.9581,19.0681,106200.0
2007-11-08 14:00:00,27.72,27.77,27.55,27.62,61900.0,19.0681,19.1025,18.9512,18.9993,61900.0
2007-11-08 14:30:00,27.62,27.69,27.51,27.68,71500.0,18.9993,19.0475,18.9237,19.0406,71500.0
2007-11-08 15:00:00,27.69,27.97,27.55,27.91,105300.0,19.0475,19.2401,18.9512,19.1988,105300.0
2007-11-08 15:30:00,27.92,28.0,27.75,27.85,205900.0,19.2057,19.2607,19.0888,19.1575,205900.0
2007-11-09 09:30:00,27.53,27.63,27.41,27.44,84800.0,18.9374,19.0062,18.8549,18.8755,84800.0
2007-11-09 10:00:00,27.42,27.62,27.35,27.5,78000.0,18.8618,18.9993,18.8136,18.9168,78000.0
2007-11-09 10:30:00,27.51,27.56,27.39,27.5,83400.0,18.9237,18.9581,18.8411,18.9168,83400.0
2007-11-09 11:00:00,27.51,27.57,27.32,27.47,80600.0,18.9237,18.9649,18.793,18.8961,80600.0
2007-11-09 11:30:00,27.47,27.64,27.44,27.57,56000.0,18.8961,19.0131,18.8755,18.9649,56000.0
2007-11-09 12:00:00,27.54,27.54,27.38,27.42,49500.0,18.9443,18.9443,18.8342,18.8618,49500.0
2007-11-09 12:30:00,27.4,27.58,27.38,27.45,50600.0,18.848,18.9718,18.8342,18.8824,50600.0
2007-11-09 13:00:00,27.44,27.53,27.38,27.48,64900.0,18.8755,18.9374,18.8342,18.903,64900.0
2007-11-09 13:30:00,27.47,27.54,27.38,27.43,44300.0,18.8961,18.9443,18.8342,18.8686,44300.0
2007-11-09 14:00:00,27.41,27.67,27.39,27.64,61200.0,18.8549,19.0337,18.8411,19.0131,61200.0
2007-11-09 14:30:00,27.65,27.67,27.46,27.47,70800.0,19.02,19.0337,18.8893,18.8961,70800.0
2007-11-09 15:00:00,27.46,27.54,27.4,27.5,175600.0,18.8893,18.9443,18.848,18.9168,175600.0
2007-11-09 15:30:00,27.51,27.51,27.18,27.18,312200.0,18.9237,18.9237,18.6967,18.6967,312200.0
2007-11-12 09:30:00,27.12,27.31,27.01,27.23,102400.0,18.6554,18.7861,18.5797,18.7311,102400.0
2007-11-12 10:00:00,27.25,27.31,27.16,27.24,107300.0,18.7448,18.7861,18.6829,18.7379,107300.0
2007-11-12 10:30:00,27.23,27.35,27.2,27.34,83600.0,18.7311,18.8136,18.7104,18.8067,83600.0
2007-11-12 11:00:00,27.35,27.47,27.28,27.45,65600.0,18.8136,18.8961,18.7654,18.8824,65600.0
2007-11-12 11:30:00,27.45,27.45,27.29,27.37,57500.0,18.8824,18.8824,18.7723,18.8274,57500.0
2007-11-12 12:00:00,27.36,27.46,27.36,27.43,53700.0,18.8205,18.8893,18.8205,18.8686,53700.0
2007-11-12 12:30:00,27.43,27.45,27.3,27.32,40500.0,18.8686,18.8824,18.7792,18.793,40500.0
2007-11-12 13:00:00,27.31,27.33,27.21,27.3,61500.0,18.7861,18.7998,18.7173,18.7792,61500.0
2007-11-12 13:30:00,27.3,27.3,27.12,27.2,89500.0,18.7792,18.7792,18.6554,18.7104,89500.0
2007-11-12 14:00:00,27.2,27.26,26.97,27.05,217500.0,18.7104,18.7517,18.5522,18.6072,217500.0
2007-11-12 14:30:00,27.04,27.16,26.96,27.0,275000.0,18.6004,18.6829,18.5453,18.5728,275000.0
2007-11-12 15:00:00,27.0,27.07,26.94,26.99,223300.0,18.5728,18.621,18.5316,18.566,223300.0
2007-11-12 15:30:00,26.98,27.09,26.79,26.8,426300.0,18.5591,18.6348,18.4284,18.4353,426300.0
2007-11-13 09:30:00,27.07,27.11,26.92,27.1,65000.0,18.621,18.6485,18.5178,18.6416,65000.0
2007-11-13 10:00:00,27.1,27.24,27.09,27.17,89800.0,18.6416,18.7379,18.6348,18.6898,89800.0
2007-11-13 10:30:00,27.18,27.34,27.14,27.27,68600.0,18.6967,18.8067,18.6691,18.7586,68600.0
2007-11-13 11:00:00,27.28,27.36,27.22,27.35,37800.0,18.7654,18.8205,18.7242,18.8136,37800.0
2007-11-13 11:30:00,27.36,27.39,27.23,27.27,36000.0,18.8205,18.8411,18.7311,18.7586,36000.0
2007-11-13 12:00:00,27.27,27.31,27.23,27.25,45900.0,18.7586,18.7861,18.7311,18.7448,45900.0
2007-11-13 12:30:00,27.25,27.25,27.04,27.07,56400.0,18.7448,18.7448,18.6004,18.621,56400.0
2007-11-13 13:00:00,27.07,27.09,26.94,27.04,90600.0,18.621,18.6348,18.5316,18.6004,90600.0
2007-11-13 13:30:00,27.05,27.19,27.0,27.12,51600.0,18.6072,18.7035,18.5728,18.6554,51600.0
2007-11-13 14:00:00,27.12,27.17,27.02,27.04,73800.0,18.6554,18.6898,18.5866,18.6004,73800.0
2007-11-13 14:30:00,27.05,27.05,26.96,27.01,143100.0,18.6072,18.6072,18.5453,18.5797,143100.0
2007-11-13 15:00:00,27.01,27.07,26.96,27.0,176200.0,18.5797,18.621,18.5453,18.5728,176200.0
2007-11-13 15:30:00,27.0,27.16,26.97,27.13,299500.0,18.5728,18.6829,18.5522,18.6623,299500.0
2007-11-14 09:30:00,27.24,27.3,26.97,27.16,130000.0,18.7379,18.7792,18.5522,18.6829,130000.0
2007-11-14 10:00:00,27.16,27.28,27.01,27.19,70500.0,18.6829,18.7654,18.5797,18.7035,70500.0
2007-11-14 10:30:00,27.19,27.19,27.04,27.05,39300.0,18.7035,18.7035,18.6004,18.6072,39300.0
2007-11-14 11:00:00,27.04,27.15,26.99,27.11,67300.0,18.6004,18.676,18.566,18.6485,67300.0
2007-11-14 11:30:00,27.11,27.28,27.09,27.18,54300.0,18.6485,18.7654,18.6348,18.6967,54300.0
2007-11-14 12:00:00,27.18,27.18,27.03,27.07,30900.0,18.6967,18.6967,18.5935,18.621,30900.0
2007-11-14 12:30:00,27.07,27.08,26.95,27.0,28000.0,18.621,18.6279,18.5384,18.5728,28000.0
2007-11-14 13:00:00,26.99,27.22,26.99,27.2,31600.0,18.566,18.7242,18.566,18.7104,31600.0
2007-11-14 13:30:00,27.18,27.2,26.95,26.96,46600.0,18.6967,18.7104,18.5384,18.5453,46600.0
2007-11-14 14:00:00,26.96,27.1,26.96,27.07,54700.0,18.5453,18.6416,18.5453,18.621,54700.0
2007-11-14 14:30:00,27.08,27.08,27.0,27.03,43400.0,18.6279,18.6279,18.5728,18.5935,43400.0
2007-11-14 15:00:00,27.01,27.1,26.99,27.06,61900.0,18.5797,18.6416,18.566,18.6141,61900.0
2007-11-14 15:30:00,27.05,27.05,26.78,26.83,195000.0,18.6072,18.6072,18.4215,18.4559,195000.0
2007-11-15 09:30:00,26.63,26.89,26.63,26.71,52800.0,18.3183,18.4972,18.3183,18.3734,52800.0
2007-11-15 10:00:00,26.71,26.77,26.61,26.73,31300.0,18.3734,18.4146,18.3046,18.3871,31300.0
2007-11-15 10:30:00,26.73,26.78,26.59,26.69,68600.0,18.3871,18.4215,18.2908,18.3596,68600.0
2007-11-15 11:00:00,26.69,26.76,26.64,26.65,38100.0,18.3596,18.4078,18.3252,18.3321,38100.0
2007-11-15 11:30:00,26.66,26.67,26.49,26.56,47100.0,18.339,18.3458,18.222,18.2702,47100.0
2007-11-15 12:00:00,26.57,26.61,26.35,26.36,65600.0,18.2771,18.3046,18.1257,18.1326,65600.0
2007-11-15 12:30:00,26.36,26.4,26.34,26.4,50300.0,18.1326,18.1601,18.1188,18.1601,50300.0
2007-11-15 13:00:00,26.39,26.42,26.31,26.39,60400.0,18.1532,18.1739,18.0982,18.1532,60400.0
2007-11-15 13:30:00,26.4,26.52,26.39,26.5,82200.0,18.1601,18.2427,18.1532,18.2289,82200.0
2007-11-15 14:00:00,26.5,26.52,26.33,26.36,136000.0,18.2289,18.2427,18.112,18.1326,136000.0
2007-11-15 14:30:00,26.36,26.4,26.13,26.15,152100.0,18.1326,18.1601,17.9744,17.9881,152100.0
2007-11-15 15:00:00,26.13,26.25,26.1,26.18,149500.0,17.9744,18.0569,17.9537,18.0088,149500.0
2007-11-15 15:30:00,26.18,26.26,26.04,26.1,285000.0,18.0088,18.0638,17.9125,17.9537,285000.0
2007-11-16 09:30:00,26.06,26.34,26.04,26.04,142000.0,17.9262,18.1188,17.9125,17.9125,142000.0
2007-11-16 10:00:00,26.03,26.04,25.86,25.86,283200.0,17.9056,17.9125,17.7887,17.7887,283200.0
2007-11-16 10:30:00,25.87,25.89,25.7,25.78,222200.0,17.7955,17.8093,17.6786,17.7336,222200.0
2007-11-16 11:00:00,25.77,25.87,25.7,25.71,88400.0,17.7267,17.7955,17.6786,17.6855,88400.0
2007-11-16 11:30:00,25.7,25.88,25.69,25.81,63100.0,17.6786,17.8024,17.6717,17.7543,63100.0
2007-11-16 12:00:00,25.81,26.02,25.79,26.0,54700.0,17.7543,17.8987,17.7405,17.885,54700.0
2007-11-16 12:30:00,25.99,26.0,25.8,25.87,75000.0,17.8781,17.885,17.7474,17.7955,75000.0
2007-11-16 13:00:00,25.86,25.96,25.82,25.87,59200.0,17.7887,17.8574,17.7611,17.7955,59200.0
2007-11-16 13:30:00,25.87,25.95,25.83,25.87,53400.0,17.7955,17.8506,17.768,17.7955,53400.0
2007-11-16 14:00:00,25.88,25.88,25.65,25.74,123100.0,17.8024,17.8024,17.6442,17.7061,123100.0
2007-11-16 14:30:00,25.73,25.74,25.54,25.59,171100.0,17.6992,17.7061,17.5685,17.6029,171100.0
2007-11-16 15:00:00,25.61,25.66,25.49,25.56,160000.0,17.6167,17.6511,17.5341,17.5823,160000.0
2007-11-16 15:30:00,25.55,25.84,25.51,25.78,264900.0,17.5754,17.7749,17.5479,17.7336,264900.0
2007-11-19 09:30:00,25.68,25.68,25.07,25.12,131600.0,17.6648,17.6648,17.2452,17.2796,131600.0
2007-11-19 10:00:00,25.12,25.21,25.08,25.11,260600.0,17.2796,17.3415,17.2521,17.2727,260600.0
2007-11-19 10:30:00,25.11,25.12,24.99,25.03,200800.0,17.2727,17.2796,17.1902,17.2177,200800.0
2007-11-19 11:00:00,25.02,25.14,25.01,25.01,123700.0,17.2108,17.2934,17.204,17.204,123700.0
2007-11-19 11:30:00,25.02,25.17,24.99,25.16,206600.0,17.2108,17.314,17.1902,17.3071,206600.0
2007-11-19 12:00:00,25.15,25.28,25.15,25.27,152100.0,17.3003,17.3897,17.3003,17.3828,152100.0
2007-11-19 12:30:00,25.26,25.31,25.09,25.12,71000.0,17.3759,17.4103,17.259,17.2796,71000.0
2007-11-19 13:00:00,25.13,25.17,25.06,25.11,74200.0,17.2865,17.314,17.2383,17.2727,74200.0
2007-11-19 13:30:00,25.11,25.21,25.03,25.04,53800.0,17.2727,17.3415,17.2177,17.2246,53800.0
2007-11-19 14:00:00,25.04,25.21,25.01,25.17,65200.0,17.2246,17.3415,17.204,17.314,65200.0
2007-11-19 14:30:00,25.17,25.26,25.11,25.15,62700.0,17.314,17.3759,17.2727,17.3003,62700.0
2007-11-19 15:00:00,25.14,25.36,25.06,25.3,141400.0,17.2934,17.4447,17.2383,17.4034,141400.0
2007-11-19 15:30:00,25.28,25.34,25.23,25.29,290400.0,17.3897,17.431,17.3553,17.3966,290400.0
2007-11-20 09:30:00,25.38,25.63,25.09,25.6,140600.0,17.4585,17.6304,17.259,17.6098,140600.0
2007-11-20 10:00:00,25.6,25.91,25.6,25.7,177300.0,17.6098,17.823,17.6098,17.6786,177300.0
2007-11-20 10:30:00,25.7,25.78,25.6,25.76,80600.0,17.6786,17.7336,17.6098,17.7199,80600.0
2007-11-20 11:00:00,25.76,25.83,25.73,25.76,69900.0,17.7199,17.768,17.6992,17.7199,69900.0
2007-11-20 11:30:00,25.76,25.8,25.7,25.71,79600.0,17.7199,17.7474,17.6786,17.6855,79600.0
2007-11-20 12:00:00,25.71,25.71,25.57,25.64,125900.0,17.6855,17.6855,17.5892,17.6373,125900.0
2007-11-20 12:30:00,25.64,25.66,25.5,25.59,102000.0,17.6373,17.6511,17.541,17.6029,102000.0
2007-11-20 13:00:00,25.59,25.64,25.43,25.43,208300.0,17.6029,17.6373,17.4929,17.4929,208300.0
2007-11-20 13:30:00,25.43,25.61,25.43,25.59,152100.0,17.4929,17.6167,17.4929,17.6029,152100.0
2007-11-20 14:00:00,25.59,25.64,25.49,25.49,217300.0,17.6029,17.6373,17.5341,17.5341,217300.0
2007-11-20 14:30:00,25.5,25.58,25.45,25.56,196800.0,17.541,17.596,17.5066,17.5823,196800.0
2007-11-20 15:00:00,25.55,25.56,25.33,25.55,170600.0,17.5754,17.5823,17.4241,17.5754,170600.0
2007-11-20 15:30:00,25.54,25.75,25.54,25.72,339100.0,17.5685,17.713,17.5685,17.6924,339100.0
2007-11-21 09:30:00,25.32,25.4,25.13,25.22,175700.0,17.4873,17.5426,17.3561,17.4183,175700.0
2007-11-21 10:00:00,25.22,25.22,24.99,25.05,117000.0,17.4183,17.4183,17.2594,17.3009,117000.0
2007-11-21 10:30:00,25.06,25.07,24.88,24.94,74000.0,17.3078,17.3147,17.1835,17.2249,74000.0
2007-11-21 11:00:00,24.93,25.05,24.87,25.05,58600.0,17.218,17.3009,17.1766,17.3009,58600.0
2007-11-21 11:30:00,25.06,25.12,25.03,25.1,44200.0,17.3078,17.3492,17.2871,17.3354,44200.0
2007-11-21 12:00:00,25.1,25.17,24.99,25.04,70600.0,17.3354,17.3837,17.2594,17.294,70600.0
2007-11-21 12:30:00,25.03,25.2,24.99,25.18,39600.0,17.2871,17.4045,17.2594,17.3907,39600.0
2007-11-21 13:00:00,25.18,25.22,25.05,25.06,64900.0,17.3907,17.4183,17.3009,17.3078,64900.0
2007-11-21 13:30:00,25.07,25.12,25.03,25.1,35600.0,17.3147,17.3492,17.2871,17.3354,35600.0
2007-11-21 14:00:00,25.1,25.12,25.05,25.1,43400.0,17.3354,17.3492,17.3009,17.3354,43400.0
2007-11-21 14:30:00,25.1,25.21,25.09,25.21,69700.0,17.3354,17.4114,17.3285,17.4114,69700.0
2007-11-21 15:00:00,25.2,25.28,24.99,24.99,82200.0,17.4045,17.4597,17.2594,17.2594,82200.0
2007-11-21 15:30:00,25.0,25.04,24.85,24.85,148700.0,17.2663,17.294,17.1627,17.1627,148700.0
2007-11-23 09:30:00,24.88,25.15,24.87,25.13,102900.0,17.1835,17.3699,17.1766,17.3561,102900.0
2007-11-23 10:00:00,25.15,25.23,25.1,25.15,51400.0,17.3699,17.4252,17.3354,17.3699,51400.0
2007-11-23 10:30:00,25.14,25.22,25.1,25.22,28300.0,17.363,17.4183,17.3354,17.4183,28300.0
2007-11-23 11:00:00,25.22,25.3,25.18,25.25,35400.0,17.4183,17.4735,17.3907,17.439,35400.0
2007-11-23 11:30:00,25.25,25.43,25.24,25.4,52400.0,17.439,17.5633,17.4321,17.5426,52400.0
2007-11-23 12:00:00,25.4,25.4,25.29,25.37,43700.0,17.5426,17.5426,17.4666,17.5219,43700.0
2007-11-23 12:30:00,25.38,25.48,25.3,25.46,100600.0,17.5288,17.5978,17.4735,17.584,100600.0
2007-11-26 09:30:00,25.39,25.45,25.2,25.36,58700.0,17.5357,17.5771,17.4045,17.515,58700.0
2007-11-26 10:00:00,25.39,25.42,25.27,25.28,58200.0,17.5357,17.5564,17.4528,17.4597,58200.0
2007-11-26 10:30:00,25.28,25.36,25.11,25.15,86900.0,17.4597,17.515,17.3423,17.3699,86900.0
2007-11-26 11:00:00,25.11,25.22,25.02,25.13,80900.0,17.3423,17.4183,17.2801,17.3561,80900.0
2007-11-26 11:30:00,25.12,25.2,25.11,25.13,65400.0,17.3492,17.4045,17.3423,17.3561,65400.0
2007-11-26 12:00:00,25.13,25.17,25.07,25.17,87600.0,17.3561,17.3837,17.3147,17.3837,87600.0
2007-11-26 12:30:00,25.16,25.26,25.16,25.2,43000.0,17.3768,17.4459,17.3768,17.4045,43000.0
2007-11-26 13:00:00,25.19,25.24,25.11,25.12,49100.0,17.3976,17.4321,17.3423,17.3492,49100.0
2007-11-26 13:30:00,25.11,25.18,25.01,25.06,61500.0,17.3423,17.3907,17.2732,17.3078,61500.0
2007-11-26 14:00:00,25.06,25.1,25.01,25.08,101500.0,17.3078,17.3354,17.2732,17.3216,101500.0
2007-11-26 14:30:00,25.08,25.09,25.02,25.02,95300.0,17.3216,17.3285,17.2801,17.2801,95300.0
2007-11-26 15:00:00,25.02,25.02,24.79,24.8,92200.0,17.2801,17.2801,17.1213,17.1282,92200.0
2007-11-26 15:30:00,24.79,24.94,24.66,24.67,199700.0,17.1213,17.2249,17.0315,17.0384,199700.0
2007-11-27 09:30:00,24.7,24.7,24.44,24.62,244200.0,17.0591,17.0591,16.8796,17.0039,244200.0
2007-11-27 10:00:00,24.62,24.63,24.44,24.61,144700.0,17.0039,17.0108,16.8796,16.997,144700.0
2007-11-27 10:30:00,24.62,24.8,24.61,24.8,122100.0,17.0039,17.1282,16.997,17.1282,122100.0
2007-11-27 11:00:00,24.8,24.81,24.73,24.74,116600.0,17.1282,17.1351,17.0799,17.0868,116600.0
2007-11-27 11:30:00,24.75,24.9,24.74,24.78,101100.0,17.0937,17.1973,17.0868,17.1144,101100.0
2007-11-27 12:00:00,24.78,24.79,24.55,24.57,167300.0,17.1144,17.1213,16.9555,16.9694,167300.0
2007-11-27 12:30:00,24.57,24.75,24.57,24.68,70500.0,16.9694,17.0937,16.9694,17.0453,70500.0
2007-11-27 13:00:00,24.68,24.71,24.62,24.64,103300.0,17.0453,17.066,17.0039,17.0177,103300.0
2007-11-27 13:30:00,24.62,24.62,24.54,24.54,121600.0,17.0039,17.0039,16.9486,16.9486,121600.0
2007-11-27 14:00:00,24.54,24.67,24.49,24.57,107200.0,16.9486,17.0384,16.9141,16.9694,107200.0
2007-11-27 14:30:00,24.56,24.56,24.41,24.49,129100.0,16.9624,16.9624,16.8589,16.9141,129100.0
2007-11-27 15:00:00,24.49,24.56,24.44,24.5,105200.0,16.9141,16.9624,16.8796,16.921,105200.0
2007-11-27 15:30:00,24.49,24.61,24.48,24.57,253900.0,16.9141,16.997,16.9072,16.9694,253900.0
2007-11-28 09:30:00,27.93,27.93,24.67,25.08,113300.0,19.29,19.29,17.0384,17.3216,113300.0
2007-11-28 10:00:00,25.09,25.1,24.96,25.09,101900.0,17.3285,17.3354,17.2387,17.3285,101900.0
2007-11-28 10:30:00,25.1,25.39,25.09,25.37,141600.0,17.3354,17.5357,17.3285,17.5219,141600.0
2007-11-28 11:00:00,25.39,25.49,25.28,25.46,93600.0,17.5357,17.6048,17.4597,17.584,93600.0
2007-11-28 11:30:00,25.46,25.52,25.42,25.46,170600.0,17.584,17.6255,17.5564,17.584,170600.0
2007-11-28 12:00:00,25.46,25.56,25.46,25.5,80000.0,17.584,17.6531,17.584,17.6117,80000.0
2007-11-28 12:30:00,25.49,25.51,25.45,25.46,73800.0,17.6048,17.6186,17.5771,17.584,73800.0
2007-11-28 13:00:00,25.45,25.52,25.41,25.47,62300.0,17.5771,17.6255,17.5495,17.5909,62300.0
2007-11-28 13:30:00,25.47,25.55,25.42,25.53,139000.0,17.5909,17.6462,17.5564,17.6324,139000.0
2007-11-28 14:00:00,25.54,25.64,25.5,25.63,164700.0,17.6393,17.7084,17.6117,17.7014,164700.0
2007-11-28 14:30:00,25.62,25.63,25.52,25.54,128700.0,17.6945,17.7014,17.6255,17.6393,128700.0
2007-11-28 15:00:00,25.54,25.62,25.49,25.59,87400.0,17.6393,17.6945,17.6048,17.6738,87400.0
2007-11-28 15:30:00,25.59,25.62,25.47,25.59,196400.0,17.6738,17.6945,17.5909,17.6738,196400.0
2007-11-29 09:30:00,25.45,25.68,25.39,25.68,302800.0,17.5771,17.736,17.5357,17.736,302800.0
2007-11-29 10:00:00,25.67,26.05,25.66,25.9,337100.0,17.7291,17.9915,17.7222,17.8879,337100.0
2007-11-29 10:30:00,25.9,25.98,25.88,25.98,169900.0,17.8879,17.9432,17.8741,17.9432,169900.0
2007-11-29 11:00:00,25.97,26.07,25.95,26.04,86400.0,17.9363,18.0053,17.9225,17.9846,86400.0
2007-11-29 11:30:00,26.05,26.23,26.04,26.23,191500.0,17.9915,18.1158,17.9846,18.1158,191500.0
2007-11-29 12:00:00,26.23,26.28,26.06,26.08,71700.0,18.1158,18.1504,17.9984,18.0122,71700.0
2007-11-29 12:30:00,26.08,26.08,25.87,25.94,115300.0,18.0122,18.0122,17.8672,17.9155,115300.0
2007-11-29 13:00:00,25.95,26.03,25.94,25.97,94400.0,17.9225,17.9777,17.9155,17.9363,94400.0
2007-11-29 13:30:00,25.97,26.0,25.87,25.89,76400.0,17.9363,17.957,17.8672,17.881,76400.0
2007-11-29 14:00:00,25.9,25.99,25.86,25.97,131000.0,17.8879,17.9501,17.8603,17.9363,131000.0
2007-11-29 14:30:00,25.98,25.98,25.89,25.95,119100.0,17.9432,17.9432,17.881,17.9225,119100.0
2007-11-29 15:00:00,25.96,25.99,25.86,25.9,128300.0,17.9294,17.9501,17.8603,17.8879,128300.0
2007-11-29 15:30:00,25.9,25.92,25.83,25.92,148600.0,17.8879,17.9017,17.8396,17.9017,148600.0
2007-11-30 09:30:00,26.59,26.82,26.16,26.8,156300.0,18.3645,18.5233,18.0675,18.5095,156300.0
2007-11-30 10:00:00,26.8,27.05,26.7,26.77,180700.0,18.5095,18.6822,18.4404,18.4888,180700.0
2007-11-30 10:30:00,26.77,26.85,26.73,26.83,87300.0,18.4888,18.544,18.4612,18.5302,87300.0
2007-11-30 11:00:00,26.83,26.86,26.74,26.83,85000.0,18.5302,18.551,18.4681,18.5302,85000.0
2007-11-30 11:30:00,26.82,27.03,26.8,27.02,105100.0,18.5233,18.6684,18.5095,18.6615,105100.0
2007-11-30 12:00:00,27.02,27.18,26.98,27.18,166200.0,18.6615,18.772,18.6338,18.772,166200.0
2007-11-30 12:30:00,27.17,27.18,27.04,27.11,82100.0,18.7651,18.772,18.6753,18.7236,82100.0
2007-11-30 13:00:00,27.12,27.13,27.05,27.13,57100.0,18.7305,18.7374,18.6822,18.7374,57100.0
2007-11-30 13:30:00,27.12,27.13,27.04,27.12,80200.0,18.7305,18.7374,18.6753,18.7305,80200.0
2007-11-30 14:00:00,27.1,27.1,26.92,26.98,89300.0,18.7167,18.7167,18.5924,18.6338,89300.0
2007-11-30 14:30:00,26.97,27.01,26.83,26.83,118200.0,18.6269,18.6545,18.5302,18.5302,118200.0
2007-11-30 15:00:00,26.84,26.87,26.76,26.81,160500.0,18.5371,18.5579,18.4819,18.5164,160500.0
2007-11-30 15:30:00,26.81,27.05,26.77,26.97,423600.0,18.5164,18.6822,18.4888,18.6269,423600.0
2007-12-03 09:30:00,26.78,26.81,25.94,25.96,133100.0,18.4957,18.5164,17.9155,17.9294,133100.0
2007-12-03 10:00:00,25.95,26.1,25.81,25.82,246800.0,17.9225,18.0261,17.8258,17.8327,246800.0
2007-12-03 10:30:00,25.81,25.98,25.65,25.67,194300.0,17.8258,17.9432,17.7153,17.7291,194300.0
2007-12-03 11:00:00,25.66,25.67,25.5,25.67,176400.0,17.7222,17.7291,17.6117,17.7291,176400.0
2007-12-03 11:30:00,25.67,25.85,25.65,25.83,118300.0,17.7291,17.8534,17.7153,17.8396,118300.0
2007-12-03 12:00:00,25.84,25.99,25.84,25.99,183100.0,17.8465,17.9501,17.8465,17.9501,183100.0
2007-12-03 12:30:00,25.99,26.04,25.97,26.0,126100.0,17.9501,17.9846,17.9363,17.957,126100.0
2007-12-03 13:00:00,25.99,26.03,25.82,25.83,205300.0,17.9501,17.9777,17.8327,17.8396,205300.0
2007-12-03 13:30:00,25.82,25.84,25.57,25.57,158600.0,17.8327,17.8465,17.66,17.66,158600.0
2007-12-03 14:00:00,25.57,25.58,25.42,25.45,241000.0,17.66,17.6669,17.5564,17.5771,241000.0
2007-12-03 14:30:00,25.45,25.61,25.42,25.48,186200.0,17.5771,17.6876,17.5564,17.5978,186200.0
2007-12-03 15:00:00,25.47,25.48,25.38,25.42,227400.0,17.5909,17.5978,17.5288,17.5564,227400.0
2007-12-03 15:30:00,25.42,25.45,24.99,25.08,487000.0,17.5564,17.5771,17.2594,17.3216,487000.0
2007-12-04 09:30:00,24.99,25.25,24.89,25.2,90700.0,17.2594,17.439,17.1904,17.4045,90700.0
2007-12-04 10:00:00,25.2,25.35,25.18,25.29,180800.0,17.4045,17.5081,17.3907,17.4666,180800.0
2007-12-04 10:30:00,25.29,25.31,25.06,25.06,120800.0,17.4666,17.4804,17.3078,17.3078,120800.0
2007-12-04 11:00:00,25.05,25.06,24.89,24.97,70200.0,17.3009,17.3078,17.1904,17.2456,70200.0
2007-12-04 11:30:00,24.96,24.97,24.82,24.84,108600.0,17.2387,17.2456,17.142,17.1558,108600.0
2007-12-04 12:00:00,24.84,25.17,24.8,25.17,98500.0,17.1558,17.3837,17.1282,17.3837,98500.0
2007-12-04 12:30:00,25.18,25.22,25.13,25.16,63400.0,17.3907,17.4183,17.3561,17.3768,63400.0
2007-12-04 13:00:00,25.15,25.16,25.07,25.09,65500.0,17.3699,17.3768,17.3147,17.3285,65500.0
2007-12-04 13:30:00,25.09,25.21,25.08,25.21,94000.0,17.3285,17.4114,17.3216,17.4114,94000.0
2007-12-04 14:00:00,25.2,25.21,25.1,25.11,160200.0,17.4045,17.4114,17.3354,17.3423,160200.0
2007-12-04 14:30:00,25.11,25.19,25.1,25.17,98800.0,17.3423,17.3976,17.3354,17.3837,98800.0
2007-12-04 15:00:00,25.18,25.22,25.14,25.2,129000.0,17.3907,17.4183,17.363,17.4045,129000.0
2007-12-04 15:30:00,25.2,25.21,25.01,25.1,242500.0,17.4045,17.4114,17.2732,17.3354,242500.0
2007-12-05 09:30:00,25.26,25.76,25.26,25.72,95500.0,17.4459,17.7912,17.4459,17.7636,95500.0
2007-12-05 10:00:00,25.71,25.85,25.58,25.65,91100.0,17.7567,17.8534,17.6669,17.7153,91100.0
2007-12-05 10:30:00,25.63,25.66,25.58,25.6,61300.0,17.7014,17.7222,17.6669,17.6807,61300.0
2007-12-05 11:00:00,25.6,25.76,25.58,25.76,65000.0,17.6807,17.7912,17.6669,17.7912,65000.0
2007-12-05 11:30:00,25.76,25.77,25.64,25.66,44900.0,17.7912,17.7981,17.7084,17.7222,44900.0
2007-12-05 12:00:00,25.66,25.71,25.63,25.65,54000.0,17.7222,17.7567,17.7014,17.7153,54000.0
2007-12-05 12:30:00,25.65,25.77,25.57,25.63,68200.0,17.7153,17.7981,17.66,17.7014,68200.0
2007-12-05 13:00:00,25.63,25.65,25.51,25.51,39200.0,17.7014,17.7153,17.6186,17.6186,39200.0
2007-12-05 13:30:00,25.52,25.7,25.51,25.67,50000.0,17.6255,17.7498,17.6186,17.7291,50000.0
2007-12-05 14:00:00,25.67,25.7,25.51,25.51,71800.0,17.7291,17.7498,17.6186,17.6186,71800.0
2007-12-05 14:30:00,25.51,25.54,25.39,25.43,66200.0,17.6186,17.6393,17.5357,17.5633,66200.0
2007-12-05 15:00:00,25.42,25.59,25.4,25.58,74400.0,17.5564,17.6738,17.5426,17.6669,74400.0
2007-12-05 15:30:00,25.58,25.81,25.56,25.72,219900.0,17.6669,17.8258,17.6531,17.7636,219900.0
2007-12-06 09:30:00,25.74,26.15,25.63,26.12,90000.0,17.7774,18.0606,17.7014,18.0399,90000.0
2007-12-06 10:00:00,26.12,26.17,25.96,25.99,53500.0,18.0399,18.0744,17.9294,17.9501,53500.0
2007-12-06 10:30:00,26.0,26.06,25.88,26.06,34900.0,17.957,17.9984,17.8741,17.9984,34900.0
2007-12-06 11:00:00,26.06,26.3,26.02,26.24,56000.0,17.9984,18.1642,17.9708,18.1227,56000.0
2007-12-06 11:30:00,26.24,26.25,26.13,26.15,42000.0,18.1227,18.1297,18.0468,18.0606,42000.0
2007-12-06 12:00:00,26.16,26.26,26.15,26.21,31600.0,18.0675,18.1366,18.0606,18.102,31600.0
2007-12-06 12:30:00,26.21,26.27,26.18,26.25,48500.0,18.102,18.1435,18.0813,18.1297,48500.0
2007-12-06 13:00:00,26.27,26.3,26.19,26.22,27800.0,18.1435,18.1642,18.0882,18.1089,27800.0
2007-12-06 13:30:00,26.23,26.23,26.1,26.1,42900.0,18.1158,18.1158,18.0261,18.0261,42900.0
2007-12-06 14:00:00,26.11,26.23,26.1,26.22,67800.0,18.033,18.1158,18.0261,18.1089,67800.0
2007-12-06 14:30:00,26.21,26.34,26.21,26.31,42900.0,18.102,18.1918,18.102,18.1711,42900.0
2007-12-06 15:00:00,26.31,26.33,26.23,26.24,90000.0,18.1711,18.1849,18.1158,18.1227,90000.0
2007-12-06 15:30:00,26.24,26.35,26.16,26.33,126800.0,18.1227,18.1987,18.0675,18.1849,126800.0
2007-12-07 09:30:00,26.47,26.78,26.38,26.7,68900.0,18.2816,18.4957,18.2194,18.4404,68900.0
2007-12-07 10:00:00,26.71,26.78,26.52,26.55,48900.0,18.4474,18.4957,18.3161,18.3368,48900.0
2007-12-07 10:30:00,26.54,26.61,26.5,26.59,34400.0,18.3299,18.3783,18.3023,18.3645,34400.0
2007-12-07 11:00:00,26.61,26.68,26.59,26.68,43800.0,18.3783,18.4266,18.3645,18.4266,43800.0
2007-12-07 11:30:00,26.68,26.98,26.65,26.94,75600.0,18.4266,18.6338,18.4059,18.6062,75600.0
2007-12-07 12:00:00,26.94,26.96,26.91,26.95,62100.0,18.6062,18.62,18.5855,18.6131,62100.0
2007-12-07 12:30:00,26.96,26.99,26.94,26.95,53100.0,18.62,18.6407,18.6062,18.6131,53100.0
2007-12-07 13:00:00,26.95,26.96,26.76,26.8,59400.0,18.6131,18.62,18.4819,18.5095,59400.0
2007-12-07 13:30:00,26.8,26.87,26.73,26.87,44300.0,18.5095,18.5579,18.4612,18.5579,44300.0
2007-12-07 14:00:00,26.85,27.07,26.77,26.86,146600.0,18.544,18.696,18.4888,18.551,146600.0
2007-12-07 14:30:00,26.86,26.93,26.85,26.88,61000.0,18.551,18.5993,18.544,18.5648,61000.0
2007-12-07 15:00:00,26.89,27.02,26.87,26.93,152500.0,18.5717,18.6615,18.5579,18.5993,152500.0
2007-12-07 15:30:00,26.92,26.95,26.81,26.85,122200.0,18.5924,18.6131,18.5164,18.544,122200.0
2007-12-10 09:30:00,26.87,27.09,26.57,26.81,98300.0,18.5579,18.7098,18.3507,18.5164,98300.0
2007-12-10 10:00:00,26.82,27.01,26.82,26.97,48600.0,18.5233,18.6545,18.5233,18.6269,48600.0
2007-12-10 10:30:00,26.98,27.1,26.97,27.09,36300.0,18.6338,18.7167,18.6269,18.7098,36300.0
2007-12-10 11:00:00,27.1,27.13,27.08,27.11,43600.0,18.7167,18.7374,18.7029,18.7236,43600.0
2007-12-10 11:30:00,27.11,27.24,27.11,27.14,102500.0,18.7236,18.8134,18.7236,18.7443,102500.0
2007-12-10 12:00:00,27.15,27.18,27.07,27.17,42700.0,18.7512,18.772,18.696,18.7651,42700.0
2007-12-10 12:30:00,27.17,27.26,27.15,27.16,66600.0,18.7651,18.8272,18.7512,18.7581,66600.0
2007-12-10 13:00:00,27.15,27.2,27.15,27.17,42900.0,18.7512,18.7858,18.7512,18.7651,42900.0
2007-12-10 13:30:00,27.16,27.17,27.0,27.0,43300.0,18.7581,18.7651,18.6476,18.6476,43300.0
2007-12-10 14:00:00,27.01,27.05,26.99,27.02,34700.0,18.6545,18.6822,18.6407,18.6615,34700.0
2007-12-10 14:30:00,27.02,27.05,26.95,26.99,56800.0,18.6615,18.6822,18.6131,18.6407,56800.0
2007-12-10 15:00:00,26.98,27.05,26.97,27.0,73100.0,18.6338,18.6822,18.6269,18.6476,73100.0
2007-12-10 15:30:00,27.01,27.06,26.98,27.06,111800.0,18.6545,18.6891,18.6338,18.6891,111800.0
2007-12-11 09:30:00,27.04,27.11,26.9,26.96,50300.0,18.6753,18.7236,18.5786,18.62,50300.0
2007-12-11 10:00:00,26.96,27.14,26.84,27.07,92700.0,18.62,18.7443,18.5371,18.696,92700.0
2007-12-11 10:30:00,27.07,27.18,27.03,27.18,39400.0,18.696,18.772,18.6684,18.772,39400.0
2007-12-11 11:00:00,27.17,27.17,27.12,27.17,32900.0,18.7651,18.7651,18.7305,18.7651,32900.0
2007-12-11 11:30:00,27.17,27.18,27.08,27.08,70800.0,18.7651,18.772,18.7029,18.7029,70800.0
2007-12-11 12:00:00,27.07,27.09,26.98,27.03,57100.0,18.696,18.7098,18.6338,18.6684,57100.0
2007-12-11 12:30:00,27.03,27.15,27.02,27.09,47500.0,18.6684,18.7512,18.6615,18.7098,47500.0
2007-12-11 13:00:00,27.09,27.27,27.07,27.23,79300.0,18.7098,18.8341,18.696,18.8065,79300.0
2007-12-11 13:30:00,27.23,27.25,27.15,27.21,31900.0,18.8065,18.8203,18.7512,18.7927,31900.0
2007-12-11 14:00:00,27.21,27.24,26.66,26.68,81600.0,18.7927,18.8134,18.4128,18.4266,81600.0
2007-12-11 14:30:00,26.68,26.68,26.39,26.41,84600.0,18.4266,18.4266,18.2263,18.2402,84600.0
2007-12-11 15:00:00,26.42,26.43,26.23,26.31,116700.0,18.2471,18.254,18.1158,18.1711,116700.0
2007-12-11 15:30:00,26.32,26.36,26.13,26.15,161700.0,18.178,18.2056,18.0468,18.0606,161700.0
2007-12-12 09:30:00,26.84,27.07,26.7,26.79,55600.0,18.5371,18.696,18.4404,18.5026,55600.0
2007-12-12 10:00:00,26.75,26.8,26.68,26.79,55000.0,18.475,18.5095,18.4266,18.5026,55000.0
2007-12-12 10:30:00,26.8,26.85,26.64,26.68,56600.0,18.5095,18.544,18.399,18.4266,56600.0
2007-12-12 11:00:00,26.65,26.86,26.65,26.72,73300.0,18.4059,18.551,18.4059,18.4543,73300.0
2007-12-12 11:30:00,26.7,26.74,26.61,26.64,81800.0,18.4404,18.4681,18.3783,18.399,81800.0
2007-12-12 12:00:00,26.64,26.67,26.56,26.61,72300.0,18.399,18.4197,18.3438,18.3783,72300.0
2007-12-12 12:30:00,26.61,26.62,26.46,26.51,66600.0,18.3783,18.3852,18.2747,18.3092,66600.0
2007-12-12 13:00:00,26.51,26.64,26.48,26.62,71900.0,18.3092,18.399,18.2885,18.3852,71900.0
2007-12-12 13:30:00,26.62,26.76,26.6,26.75,68600.0,18.3852,18.4819,18.3714,18.475,68600.0
2007-12-12 14:00:00,26.75,26.8,26.63,26.7,76200.0,18.475,18.5095,18.3921,18.4404,76200.0
2007-12-12 14:30:00,26.7,26.77,26.68,26.71,82600.0,18.4404,18.4888,18.4266,18.4474,82600.0
2007-12-12 15:00:00,26.7,26.71,26.47,26.51,246600.0,18.4404,18.4474,18.2816,18.3092,246600.0
2007-12-12 15:30:00,26.5,26.8,26.44,26.72,183200.0,18.3023,18.5095,18.2609,18.4543,183200.0
2007-12-13 09:30:00,26.73,26.73,26.26,26.31,81500.0,18.4612,18.4612,18.1366,18.1711,81500.0
2007-12-13 10:00:00,26.3,26.43,26.27,26.33,67400.0,18.1642,18.254,18.1435,18.1849,67400.0
2007-12-13 10:30:00,26.34,26.37,26.11,26.14,94500.0,18.1918,18.2125,18.033,18.0537,94500.0
2007-12-13 11:00:00,26.14,26.19,26.07,26.18,109000.0,18.0537,18.0882,18.0053,18.0813,109000.0
2007-12-13 11:30:00,26.17,26.19,26.01,26.02,122700.0,18.0744,18.0882,17.9639,17.9708,122700.0
2007-12-13 12:00:00,26.01,26.03,25.86,25.88,116300.0,17.9639,17.9777,17.8603,17.8741,116300.0
2007-12-13 12:30:00,25.87,25.89,25.73,25.73,134600.0,17.8672,17.881,17.7705,17.7705,134600.0
2007-12-13 13:00:00,25.73,25.78,25.66,25.78,129700.0,17.7705,17.805,17.7222,17.805,129700.0
2007-12-13 13:30:00,25.77,25.78,25.65,25.71,111200.0,17.7981,17.805,17.7153,17.7567,111200.0
2007-12-13 14:00:00,25.72,25.81,25.67,25.69,188900.0,17.7636,17.8258,17.7291,17.7429,188900.0
2007-12-13 14:30:00,25.7,25.71,25.6,25.6,145800.0,17.7498,17.7567,17.6807,17.6807,145800.0
2007-12-13 15:00:00,25.62,25.68,25.54,25.64,169500.0,17.6945,17.736,17.6393,17.7084,169500.0
2007-12-13 15:30:00,25.64,25.73,25.53,25.65,352800.0,17.7084,17.7705,17.6324,17.7153,352800.0
2007-12-14 09:30:00,25.27,25.44,25.16,25.19,100300.0,17.4528,17.5702,17.3768,17.3976,100300.0
2007-12-14 10:00:00,25.19,25.39,25.15,25.38,95500.0,17.3976,17.5357,17.3699,17.5288,95500.0
2007-12-14 10:30:00,25.37,25.75,25.32,25.74,171800.0,17.5219,17.7843,17.4873,17.7774,171800.0
2007-12-14 11:00:00,25.74,25.77,25.61,25.61,151200.0,17.7774,17.7981,17.6876,17.6876,151200.0
2007-12-14 11:30:00,25.61,25.62,25.4,25.4,94800.0,17.6876,17.6945,17.5426,17.5426,94800.0
2007-12-14 12:00:00,25.41,25.44,25.35,25.36,74900.0,17.5495,17.5702,17.5081,17.515,74900.0
2007-12-14 12:30:00,25.36,25.52,25.35,25.52,73500.0,17.515,17.6255,17.5081,17.6255,73500.0
2007-12-14 13:00:00,25.51,25.54,25.43,25.52,81000.0,17.6186,17.6393,17.5633,17.6255,81000.0
2007-12-14 13:30:00,25.51,25.52,25.42,25.49,68400.0,17.6186,17.6255,17.5564,17.6048,68400.0
2007-12-14 14:00:00,25.48,25.55,25.43,25.53,101400.0,17.5978,17.6462,17.5633,17.6324,101400.0
2007-12-14 14:30:00,25.52,25.57,25.48,25.48,91400.0,17.6255,17.66,17.5978,17.5978,91400.0
2007-12-14 15:00:00,25.48,25.5,25.42,25.45,110900.0,17.5978,17.6117,17.5564,17.5771,110900.0
2007-12-14 15:30:00,25.45,25.61,25.4,25.41,328900.0,17.5771,17.6876,17.5426,17.5495,328900.0
2007-12-17 09:30:00,25.33,25.43,25.18,25.23,66600.0,17.4943,17.5633,17.3907,17.4252,66600.0
2007-12-17 10:00:00,25.23,25.38,25.22,25.27,64800.0,17.4252,17.5288,17.4183,17.4528,64800.0
2007-12-17 10:30:00,25.27,25.37,25.2,25.31,63700.0,17.4528,17.5219,17.4045,17.4804,63700.0
2007-12-17 11:00:00,25.31,25.35,25.26,25.31,70800.0,17.4804,17.5081,17.4459,17.4804,70800.0
2007-12-17 11:30:00,25.31,25.33,25.21,25.21,66700.0,17.4804,17.4943,17.4114,17.4114,66700.0
2007-12-17 12:00:00,25.23,25.38,25.21,25.35,29800.0,17.4252,17.5288,17.4114,17.5081,29800.0
2007-12-17 12:30:00,25.34,25.44,25.33,25.44,43000.0,17.5012,17.5702,17.4943,17.5702,43000.0
2007-12-17 13:00:00,25.44,25.46,25.26,25.35,46200.0,17.5702,17.584,17.4459,17.5081,46200.0
2007-12-17 13:30:00,25.36,25.41,25.29,25.32,61700.0,17.515,17.5495,17.4666,17.4873,61700.0
2007-12-17 14:00:00,25.31,25.39,25.3,25.37,45800.0,17.4804,17.5357,17.4735,17.5219,45800.0
2007-12-17 14:30:00,25.38,25.4,25.24,25.25,52200.0,17.5288,17.5426,17.4321,17.439,52200.0
2007-12-17 15:00:00,25.24,25.24,25.06,25.15,108000.0,17.4321,17.4321,17.3078,17.3699,108000.0
2007-12-17 15:30:00,25.15,25.34,25.0,25.03,133400.0,17.3699,17.5012,17.2663,17.2871,133400.0
2007-12-18 09:30:00,25.14,25.36,24.97,25.01,96800.0,17.363,17.515,17.2456,17.2732,96800.0
2007-12-18 10:00:00,25.01,25.05,24.91,24.98,49700.0,17.2732,17.3009,17.2042,17.2525,49700.0
2007-12-18 10:30:00,24.98,25.07,24.97,25.07,52000.0,17.2525,17.3147,17.2456,17.3147,52000.0
2007-12-18 11:00:00,25.06,25.08,24.96,24.97,50700.0,17.3078,17.3216,17.2387,17.2456,50700.0
2007-12-18 11:30:00,24.96,25.0,24.88,24.9,55200.0,17.2387,17.2663,17.1835,17.1973,55200.0
2007-12-18 12:00:00,24.9,24.96,24.8,24.91,64400.0,17.1973,17.2387,17.1282,17.2042,64400.0
2007-12-18 12:30:00,24.91,24.92,24.88,24.89,33200.0,17.2042,17.2111,17.1835,17.1904,33200.0
2007-12-18 13:00:00,24.88,25.07,24.86,25.07,86000.0,17.1835,17.3147,17.1696,17.3147,86000.0
2007-12-18 13:30:00,25.05,25.14,25.02,25.06,46200.0,17.3009,17.363,17.2801,17.3078,46200.0
2007-12-18 14:00:00,25.05,25.16,25.01,25.15,74000.0,17.3009,17.3768,17.2732,17.3699,74000.0
2007-12-18 14:30:00,25.15,25.21,25.05,25.08,80600.0,17.3699,17.4114,17.3009,17.3216,80600.0
2007-12-18 15:00:00,25.07,25.17,25.05,25.14,83000.0,17.3147,17.3837,17.3009,17.363,83000.0
2007-12-18 15:30:00,25.15,25.19,25.1,25.14,109100.0,17.3699,17.3976,17.3354,17.363,109100.0
2007-12-19 09:30:00,25.39,25.45,25.02,25.38,129000.0,17.5357,17.5771,17.2801,17.5288,129000.0
2007-12-19 10:00:00,25.37,25.44,25.29,25.35,39900.0,17.5219,17.5702,17.4666,17.5081,39900.0
2007-12-19 10:30:00,25.35,25.65,25.34,25.61,110000.0,17.5081,17.7153,17.5012,17.6876,110000.0
2007-12-19 11:00:00,25.61,25.88,25.6,25.82,177200.0,17.6876,17.8741,17.6807,17.8327,177200.0
2007-12-19 11:30:00,25.82,25.95,25.73,25.84,147100.0,17.8327,17.9225,17.7705,17.8465,147100.0
2007-12-19 12:00:00,25.83,26.0,25.83,25.96,110500.0,17.8396,17.957,17.8396,17.9294,110500.0
2007-12-19 12:30:00,25.96,26.01,25.95,25.99,122900.0,17.9294,17.9639,17.9225,17.9501,122900.0
2007-12-19 13:00:00,25.98,26.09,25.82,25.88,97100.0,17.9432,18.0191,17.8327,17.8741,97100.0
2007-12-19 13:30:00,25.87,25.98,25.82,25.96,84900.0,17.8672,17.9432,17.8327,17.9294,84900.0
2007-12-19 14:00:00,25.96,26.1,25.92,25.93,106100.0,17.9294,18.0261,17.9017,17.9086,106100.0
2007-12-19 14:30:00,25.92,26.03,25.9,25.94,131300.0,17.9017,17.9777,17.8879,17.9155,131300.0
2007-12-19 15:00:00,25.94,25.98,25.85,25.93,151900.0,17.9155,17.9432,17.8534,17.9086,151900.0
2007-12-19 15:30:00,25.92,25.97,25.78,25.9,316700.0,17.9017,17.9363,17.805,17.8879,316700.0
2007-12-20 09:30:00,26.1,26.42,25.96,26.22,99900.0,18.0261,18.2471,17.9294,18.1089,99900.0
2007-12-20 10:00:00,26.21,26.25,26.09,26.09,122700.0,18.102,18.1297,18.0191,18.0191,122700.0
2007-12-20 10:30:00,26.08,26.18,26.06,26.1,55700.0,18.0122,18.0813,17.9984,18.0261,55700.0
2007-12-20 11:00:00,26.11,26.11,26.0,26.01,89200.0,18.033,18.033,17.957,17.9639,89200.0
2007-12-20 11:30:00,26.02,26.06,25.99,26.02,57400.0,17.9708,17.9984,17.9501,17.9708,57400.0
2007-12-20 12:00:00,26.02,26.08,25.99,26.06,76800.0,17.9708,18.0122,17.9501,17.9984,76800.0
2007-12-20 12:30:00,26.07,26.07,26.01,26.03,55000.0,18.0053,18.0053,17.9639,17.9777,55000.0
2007-12-20 13:00:00,26.03,26.23,26.03,26.16,77200.0,17.9777,18.1158,17.9777,18.0675,77200.0
2007-12-20 13:30:00,26.16,26.18,26.08,26.13,68100.0,18.0675,18.0813,18.0122,18.0468,68100.0
2007-12-20 14:00:00,26.13,26.16,26.09,26.14,87300.0,18.0468,18.0675,18.0191,18.0537,87300.0
2007-12-20 14:30:00,26.15,26.25,26.12,26.13,111600.0,18.0606,18.1297,18.0399,18.0468,111600.0
2007-12-20 15:00:00,26.13,26.26,26.04,26.25,179200.0,18.0468,18.1366,17.9846,18.1297,179200.0
2007-12-20 15:30:00,26.25,26.3,26.14,26.25,194800.0,18.1297,18.1642,18.0537,18.1297,194800.0
2007-12-21 09:30:00,26.52,26.72,26.28,26.51,352200.0,18.3161,18.4543,18.1504,18.3092,352200.0
2007-12-21 10:00:00,26.5,26.65,26.47,26.53,72600.0,18.3023,18.4059,18.2816,18.323,72600.0
2007-12-21 10:30:00,26.52,26.53,26.44,26.53,80500.0,18.3161,18.323,18.2609,18.323,80500.0
2007-12-21 11:00:00,26.52,26.56,26.47,26.5,112100.0,18.3161,18.3438,18.2816,18.3023,112100.0
2007-12-21 11:30:00,26.5,26.76,26.49,26.75,60300.0,18.3023,18.4819,18.2954,18.475,60300.0
2007-12-21 12:00:00,26.75,26.79,26.69,26.79,46400.0,18.475,18.5026,18.4335,18.5026,46400.0
2007-12-21 12:30:00,26.78,26.8,26.75,26.75,49800.0,18.4957,18.5095,18.475,18.475,49800.0
2007-12-21 13:00:00,26.75,26.79,26.75,26.77,31300.0,18.475,18.5026,18.475,18.4888,31300.0
2007-12-21 13:30:00,26.78,26.79,26.76,26.76,38900.0,18.4957,18.5026,18.4819,18.4819,38900.0
2007-12-21 14:00:00,26.77,26.81,26.76,26.8,47800.0,18.4888,18.5164,18.4819,18.5095,47800.0
2007-12-21 14:30:00,26.8,26.88,26.78,26.88,108100.0,18.5095,18.5648,18.4957,18.5648,108100.0
2007-12-21 15:00:00,26.87,27.0,26.85,26.99,55100.0,18.5579,18.6476,18.544,18.6407,55100.0
2007-12-21 15:30:00,26.99,26.99,26.76,26.87,177400.0,18.6407,18.6407,18.4819,18.5579,177400.0
2007-12-24 09:30:00,27.59,27.59,27.25,27.44,131200.0,19.0551,19.0551,18.8203,18.9515,131200.0
2007-12-24 10:00:00,27.42,27.54,27.37,27.39,68600.0,18.9377,19.0206,18.9032,18.917,68600.0
2007-12-24 10:30:00,27.4,27.51,27.35,27.5,87700.0,18.9239,18.9999,18.8894,18.993,87700.0
2007-12-24 11:00:00,27.5,27.59,27.41,27.41,142500.0,18.993,19.0551,18.9308,18.9308,142500.0
2007-12-24 11:30:00,27.42,27.42,27.31,27.4,97200.0,18.9377,18.9377,18.8617,18.9239,97200.0
2007-12-24 12:00:00,27.4,27.49,27.34,27.49,89500.0,18.9239,18.9861,18.8825,18.9861,89500.0
2007-12-24 12:30:00,27.48,27.66,27.44,27.55,129500.0,18.9792,19.1035,18.9515,19.0275,129500.0
2007-12-24 13:00:00,27.48,27.55,27.48,27.51,17100.0,18.9792,19.0275,18.9792,18.9999,17100.0
2007-12-24 13:30:00,27.51,27.51,27.51,27.51,0.0,18.9999,18.9999,18.9999,18.9999,0.0
2007-12-24 14:00:00,27.51,27.51,27.51,27.51,0.0,18.9999,18.9999,18.9999,18.9999,0.0
2007-12-24 14:30:00,27.51,27.51,27.51,27.51,0.0,18.9999,18.9999,18.9999,18.9999,0.0
2007-12-24 15:00:00,27.51,27.51,27.51,27.51,0.0,18.9999,18.9999,18.9999,18.9999,0.0
2007-12-24 15:30:00,27.51,27.51,27.51,27.51,0.0,18.9999,18.9999,18.9999,18.9999,0.0
2007-12-26 09:30:00,27.72,27.72,26.97,27.03,89100.0,19.1449,19.1449,18.6269,18.6684,89100.0
2007-12-26 10:00:00,27.01,27.07,26.96,27.03,88400.0,18.6545,18.696,18.62,18.6684,88400.0
2007-12-26 10:30:00,27.02,27.04,26.92,26.94,50600.0,18.6615,18.6753,18.5924,18.6062,50600.0
2007-12-26 11:00:00,26.95,27.01,26.87,26.87,49400.0,18.6131,18.6545,18.5579,18.5579,49400.0
2007-12-26 11:30:00,26.87,26.92,26.78,26.78,51100.0,18.5579,18.5924,18.4957,18.4957,51100.0
2007-12-26 12:00:00,26.78,26.82,26.76,26.81,28500.0,18.4957,18.5233,18.4819,18.5164,28500.0
2007-12-26 12:30:00,26.81,26.99,26.78,26.98,60200.0,18.5164,18.6407,18.4957,18.6338,60200.0
2007-12-26 13:00:00,26.99,27.02,26.98,26.98,49100.0,18.6407,18.6615,18.6338,18.6338,49100.0
2007-12-26 13:30:00,27.0,27.08,26.98,27.02,56200.0,18.6476,18.7029,18.6338,18.6615,56200.0
2007-12-26 14:00:00,27.04,27.11,26.99,27.02,125200.0,18.6753,18.7236,18.6407,18.6615,125200.0
2007-12-26 14:30:00,27.01,27.11,26.99,27.1,38800.0,18.6545,18.7236,18.6407,18.7167,38800.0
2007-12-26 15:00:00,27.1,27.18,27.06,27.11,63600.0,18.7167,18.772,18.6891,18.7236,63600.0
2007-12-26 15:30:00,27.09,27.17,27.05,27.12,107900.0,18.7098,18.7651,18.6822,18.7305,107900.0
2007-12-27 09:30:00,27.04,27.2,27.0,27.07,56300.0,18.6753,18.7858,18.6476,18.696,56300.0
2007-12-27 10:00:00,27.06,27.18,27.0,27.06,104100.0,18.6891,18.772,18.6476,18.6891,104100.0
2007-12-27 10:30:00,27.08,27.11,26.9,26.9,59100.0,18.7029,18.7236,18.5786,18.5786,59100.0
2007-12-27 11:00:00,26.93,27.04,26.9,27.04,42400.0,18.5993,18.6753,18.5786,18.6753,42400.0
2007-12-27 11:30:00,27.02,27.08,27.0,27.03,26500.0,18.6615,18.7029,18.6476,18.6684,26500.0
2007-12-27 12:00:00,27.01,27.04,27.0,27.02,22400.0,18.6545,18.6753,18.6476,18.6615,22400.0
2007-12-27 12:30:00,27.02,27.04,27.0,27.01,54800.0,18.6615,18.6753,18.6476,18.6545,54800.0
2007-12-27 13:00:00,27.01,27.05,27.0,27.05,48100.0,18.6545,18.6822,18.6476,18.6822,48100.0
2007-12-27 13:30:00,27.05,27.06,26.99,27.02,53500.0,18.6822,18.6891,18.6407,18.6615,53500.0
2007-12-27 14:00:00,27.02,27.1,27.01,27.08,37600.0,18.6615,18.7167,18.6545,18.7029,37600.0
2007-12-27 14:30:00,27.07,27.07,26.99,27.0,41200.0,18.696,18.696,18.6407,18.6476,41200.0
2007-12-27 15:00:00,27.0,27.06,27.0,27.04,59100.0,18.6476,18.6891,18.6476,18.6753,59100.0
2007-12-27 15:30:00,27.04,27.09,26.93,26.98,166100.0,18.6753,18.7098,18.5993,18.6338,166100.0
2007-12-28 09:30:00,27.34,27.46,27.07,27.22,42600.0,18.8825,18.9653,18.696,18.7996,42600.0
2007-12-28 10:00:00,27.22,27.24,26.91,27.14,62000.0,18.7996,18.8134,18.5855,18.7443,62000.0
2007-12-28 10:30:00,27.14,27.16,27.08,27.16,6900.0,18.7443,18.7581,18.7029,18.7581,6900.0
2007-12-28 11:00:00,27.14,27.21,27.1,27.14,52500.0,18.7443,18.7927,18.7167,18.7443,52500.0
2007-12-28 11:30:00,27.12,27.41,27.07,27.25,216600.0,18.7305,18.9308,18.696,18.8203,216600.0
2007-12-28 12:00:00,27.24,27.24,27.09,27.09,43400.0,18.8134,18.8134,18.7098,18.7098,43400.0
2007-12-28 12:30:00,27.11,27.36,27.09,27.14,172400.0,18.7236,18.8963,18.7098,18.7443,172400.0
2007-12-28 13:00:00,27.12,27.42,27.1,27.31,78300.0,18.7305,18.9377,18.7167,18.8617,78300.0
2007-12-28 13:30:00,27.34,27.4,27.23,27.34,72300.0,18.8825,18.9239,18.8065,18.8825,72300.0
2007-12-28 14:00:00,27.34,27.49,27.3,27.41,81300.0,18.8825,18.9861,18.8548,18.9308,81300.0
2007-12-28 14:30:00,27.41,27.64,27.39,27.6,170600.0,18.9308,19.0897,18.917,19.062,170600.0
2007-12-28 15:00:00,27.6,27.63,27.44,27.6,111400.0,19.062,19.0828,18.9515,19.062,111400.0
2007-12-28 15:30:00,27.6,27.61,27.46,27.51,141000.0,19.062,19.0689,18.9653,18.9999,141000.0
2007-12-31 09:30:00,27.47,27.6,27.2,27.29,86700.0,18.9722,19.062,18.7858,18.8479,86700.0
2007-12-31 10:00:00,27.33,27.38,27.3,27.34,31500.0,18.8756,18.9101,18.8548,18.8825,31500.0
2007-12-31 10:30:00,27.33,27.37,27.12,27.18,38300.0,18.8756,18.9032,18.7305,18.772,38300.0
2007-12-31 11:00:00,27.17,27.19,26.95,26.97,60000.0,18.7651,18.7789,18.6131,18.6269,60000.0
2007-12-31 11:30:00,26.98,27.05,26.96,27.05,34000.0,18.6338,18.6822,18.62,18.6822,34000.0
2007-12-31 12:00:00,27.06,27.13,27.03,27.05,30400.0,18.6891,18.7374,18.6684,18.6822,30400.0
2007-12-31 12:30:00,27.04,27.17,27.03,27.14,32900.0,18.6753,18.7651,18.6684,18.7443,32900.0
2007-12-31 13:00:00,27.13,27.23,27.13,27.15,23800.0,18.7374,18.8065,18.7374,18.7512,23800.0
2007-12-31 13:30:00,27.17,27.2,27.14,27.19,17000.0,18.7651,18.7858,18.7443,18.7789,17000.0
2007-12-31 14:00:00,27.17,27.25,27.16,27.22,26000.0,18.7651,18.8203,18.7581,18.7996,26000.0
2007-12-31 14:30:00,27.21,27.23,27.15,27.21,23200.0,18.7927,18.8065,18.7512,18.7927,23200.0
2007-12-31 15:00:00,27.22,27.25,27.16,27.25,42600.0,18.7996,18.8203,18.7581,18.8203,42600.0
2007-12-31 15:30:00,27.24,27.24,26.98,26.98,167500.0,18.8134,18.8134,18.6338,18.6338,167500.0
2008-01-02 09:30:00,26.63,26.65,26.05,26.21,233200.0,18.3921,18.4059,17.9915,18.102,233200.0
2008-01-02 10:00:00,26.2,26.2,25.96,26.2,344000.0,18.0951,18.0951,17.9294,18.0951,344000.0
2008-01-02 10:30:00,26.2,26.23,25.99,26.09,155300.0,18.0951,18.1158,17.9501,18.0191,155300.0
2008-01-02 11:00:00,26.09,26.26,26.04,26.09,103000.0,18.0191,18.1366,17.9846,18.0191,103000.0
2008-01-02 11:30:00,26.08,26.15,26.0,26.05,164900.0,18.0122,18.0606,17.957,17.9915,164900.0
2008-01-02 12:00:00,26.04,26.05,25.98,26.03,118700.0,17.9846,17.9915,17.9432,17.9777,118700.0
2008-01-02 12:30:00,26.03,26.04,25.96,26.01,115500.0,17.9777,17.9846,17.9294,17.9639,115500.0
2008-01-02 13:00:00,26.0,26.03,25.93,25.97,159700.0,17.957,17.9777,17.9086,17.9363,159700.0
2008-01-02 13:30:00,25.97,26.02,25.92,25.93,134500.0,17.9363,17.9708,17.9017,17.9086,134500.0
2008-01-02 14:00:00,25.92,25.99,25.9,25.91,166500.0,17.9017,17.9501,17.8879,17.8948,166500.0
2008-01-02 14:30:00,25.91,25.92,25.56,25.56,277000.0,17.8948,17.9017,17.6531,17.6531,277000.0
2008-01-02 15:00:00,25.57,25.57,25.43,25.49,220600.0,17.66,17.66,17.5633,17.6048,220600.0
2008-01-02 15:30:00,25.49,25.63,25.47,25.58,472700.0,17.6048,17.7014,17.5909,17.6669,472700.0
2008-01-03 09:30:00,25.59,25.59,25.32,25.38,140200.0,17.6738,17.6738,17.4873,17.5288,140200.0
2008-01-03 10:00:00,25.39,25.47,25.23,25.25,143800.0,17.5357,17.5909,17.4252,17.439,143800.0
2008-01-03 10:30:00,25.26,25.29,25.11,25.18,92500.0,17.4459,17.4666,17.3423,17.3907,92500.0
2008-01-03 11:00:00,25.18,25.19,24.99,25.01,169000.0,17.3907,17.3976,17.2594,17.2732,169000.0
2008-01-03 11:30:00,25.0,25.01,24.98,24.98,141400.0,17.2663,17.2732,17.2525,17.2525,141400.0
2008-01-03 12:00:00,24.98,25.01,24.92,24.95,76900.0,17.2525,17.2732,17.2111,17.2318,76900.0
2008-01-03 12:30:00,24.94,25.03,24.9,24.9,187600.0,17.2249,17.2871,17.1973,17.1973,187600.0
2008-01-03 13:00:00,24.9,24.93,24.74,24.76,127900.0,17.1973,17.218,17.0868,17.1006,127900.0
2008-01-03 13:30:00,24.76,24.83,24.65,24.68,122000.0,17.1006,17.1489,17.0246,17.0453,122000.0
2008-01-03 14:00:00,24.69,24.73,24.64,24.65,121000.0,17.0522,17.0799,17.0177,17.0246,121000.0
2008-01-03 14:30:00,24.65,24.74,24.63,24.64,84800.0,17.0246,17.0868,17.0108,17.0177,84800.0
2008-01-03 15:00:00,24.64,24.76,24.58,24.58,294300.0,17.0177,17.1006,16.9763,16.9763,294300.0
2008-01-03 15:30:00,24.58,24.58,24.48,24.56,224000.0,16.9763,16.9763,16.9072,16.9624,224000.0
2008-01-04 09:30:00,23.96,24.25,23.83,24.0,175400.0,16.5481,16.7483,16.4583,16.5757,175400.0
2008-01-04 10:00:00,24.0,24.06,23.91,24.03,238900.0,16.5757,16.6171,16.5135,16.5964,238900.0
2008-01-04 10:30:00,24.03,24.15,23.99,24.0,96100.0,16.5964,16.6793,16.5688,16.5757,96100.0
2008-01-04 11:00:00,24.0,24.13,23.98,24.1,80800.0,16.5757,16.6655,16.5619,16.6447,80800.0
2008-01-04 11:30:00,24.09,24.12,23.99,24.01,291900.0,16.6378,16.6586,16.5688,16.5826,291900.0
2008-01-04 12:00:00,24.0,24.14,23.97,24.0,43700.0,16.5757,16.6724,16.555,16.5757,43700.0
2008-01-04 12:30:00,23.99,24.03,23.94,23.99,95500.0,16.5688,16.5964,16.5342,16.5688,95500.0
2008-01-04 13:00:00,23.99,24.02,23.96,23.98,60200.0,16.5688,16.5895,16.5481,16.5619,60200.0
2008-01-04 13:30:00,23.98,24.07,23.95,24.04,71500.0,16.5619,16.624,16.5411,16.6033,71500.0
2008-01-04 14:00:00,24.03,24.04,23.97,24.0,168400.0,16.5964,16.6033,16.555,16.5757,168400.0
2008-01-04 14:30:00,24.0,24.05,23.9,24.02,89900.0,16.5757,16.6102,16.5066,16.5895,89900.0
2008-01-04 15:00:00,24.0,24.06,23.92,24.03,62500.0,16.5757,16.6171,16.5204,16.5964,62500.0
2008-01-04 15:30:00,24.05,24.06,23.87,23.9,133400.0,16.6102,16.6171,16.4859,16.5066,133400.0
2008-01-07 09:30:00,24.05,24.15,23.87,24.01,96500.0,16.6102,16.6793,16.4859,16.5826,96500.0
2008-01-07 10:00:00,24.01,24.09,23.93,23.97,94200.0,16.5826,16.6378,16.5273,16.555,94200.0
2008-01-07 10:30:00,23.96,24.04,23.91,23.96,80800.0,16.5481,16.6033,16.5135,16.5481,80800.0
2008-01-07 11:00:00,23.97,24.1,23.93,24.1,81200.0,16.555,16.6447,16.5273,16.6447,81200.0
2008-01-07 11:30:00,24.1,24.25,24.02,24.06,123100.0,16.6447,16.7483,16.5895,16.6171,123100.0
2008-01-07 12:00:00,24.06,24.09,23.94,24.03,72100.0,16.6171,16.6378,16.5342,16.5964,72100.0
2008-01-07 12:30:00,24.05,24.12,23.99,24.11,69700.0,16.6102,16.6586,16.5688,16.6517,69700.0
2008-01-07 13:00:00,24.11,24.11,23.98,24.01,70800.0,16.6517,16.6517,16.5619,16.5826,70800.0
2008-01-07 13:30:00,24.0,24.07,23.93,23.97,88400.0,16.5757,16.624,16.5273,16.555,88400.0
2008-01-07 14:00:00,23.98,23.99,23.84,23.88,87800.0,16.5619,16.5688,16.4652,16.4928,87800.0
2008-01-07 14:30:00,23.87,24.06,23.81,23.91,79600.0,16.4859,16.6171,16.4445,16.5135,79600.0
2008-01-07 15:00:00,23.92,23.97,23.83,23.88,86000.0,16.5204,16.555,16.4583,16.4928,86000.0
2008-01-07 15:30:00,23.89,24.03,23.77,23.97,132800.0,16.4997,16.5964,16.4168,16.555,132800.0
2008-01-08 09:30:00,24.12,24.2,23.98,24.14,94300.0,16.6586,16.7138,16.5619,16.6724,94300.0
2008-01-08 10:00:00,24.13,24.21,23.98,24.01,119400.0,16.6655,16.7207,16.5619,16.5826,119400.0
2008-01-08 10:30:00,24.0,24.02,23.92,23.94,104500.0,16.5757,16.5895,16.5204,16.5342,104500.0
2008-01-08 11:00:00,23.95,23.96,23.52,23.59,121700.0,16.5411,16.5481,16.2442,16.2925,121700.0
2008-01-08 11:30:00,23.58,23.59,23.35,23.46,80700.0,16.2856,16.2925,16.1268,16.2027,80700.0
2008-01-08 12:00:00,23.46,23.62,23.42,23.59,54600.0,16.2027,16.3132,16.1751,16.2925,54600.0
2008-01-08 12:30:00,23.6,23.6,23.42,23.42,76500.0,16.2994,16.2994,16.1751,16.1751,76500.0
2008-01-08 13:00:00,23.4,23.6,23.39,23.59,88900.0,16.1613,16.2994,16.1544,16.2925,88900.0
2008-01-08 13:30:00,23.59,23.63,23.53,23.62,90200.0,16.2925,16.3201,16.2511,16.3132,90200.0
2008-01-08 14:00:00,23.64,23.75,23.59,23.75,85800.0,16.327,16.403,16.2925,16.403,85800.0
2008-01-08 14:30:00,23.75,23.76,23.51,23.51,124100.0,16.403,16.4099,16.2373,16.2373,124100.0
2008-01-08 15:00:00,23.51,23.52,23.24,23.3,137100.0,16.2373,16.2442,16.0508,16.0922,137100.0
2008-01-08 15:30:00,23.3,23.44,22.98,23.05,239600.0,16.0922,16.1889,15.8712,15.9196,239600.0
2008-01-09 09:30:00,22.98,23.22,22.85,23.02,171800.0,15.8712,16.037,15.7814,15.8988,171800.0
2008-01-09 10:00:00,23.03,23.12,22.96,23.02,92800.0,15.9057,15.9679,15.8574,15.8988,92800.0
2008-01-09 10:30:00,23.01,23.1,22.98,23.05,119400.0,15.8919,15.9541,15.8712,15.9196,119400.0
2008-01-09 11:00:00,23.05,23.09,23.0,23.06,77000.0,15.9196,15.9472,15.885,15.9265,77000.0
2008-01-09 11:30:00,23.06,23.06,22.9,23.01,63400.0,15.9265,15.9265,15.816,15.8919,63400.0
2008-01-09 12:00:00,23.0,23.07,22.97,23.03,112500.0,15.885,15.9334,15.8643,15.9057,112500.0
2008-01-09 12:30:00,23.03,23.04,22.99,23.0,79500.0,15.9057,15.9127,15.8781,15.885,79500.0
2008-01-09 13:00:00,23.01,23.04,22.93,22.96,39800.0,15.8919,15.9127,15.8367,15.8574,39800.0
2008-01-09 13:30:00,22.94,22.98,22.81,22.88,69700.0,15.8436,15.8712,15.7538,15.8022,69700.0
2008-01-09 14:00:00,22.88,22.89,22.76,22.85,69800.0,15.8022,15.8091,15.7193,15.7814,69800.0
2008-01-09 14:30:00,22.85,23.02,22.85,23.0,481900.0,15.7814,15.8988,15.7814,15.885,481900.0
2008-01-09 15:00:00,22.99,23.25,22.98,23.11,227200.0,15.8781,16.0577,15.8712,15.961,227200.0
2008-01-09 15:30:00,23.11,23.23,23.02,23.19,294500.0,15.961,16.0439,15.8988,16.0163,294500.0
2008-01-10 09:30:00,23.07,23.16,22.84,23.11,47000.0,15.9334,15.9955,15.7745,15.961,47000.0
2008-01-10 10:00:00,23.09,23.2,23.06,23.13,99700.0,15.9472,16.0232,15.9265,15.9748,99700.0
2008-01-10 10:30:00,23.12,23.28,23.12,23.27,81600.0,15.9679,16.0784,15.9679,16.0715,81600.0
2008-01-10 11:00:00,23.26,23.32,23.21,23.29,96400.0,16.0646,16.106,16.0301,16.0853,96400.0
2008-01-10 11:30:00,23.3,23.38,23.12,23.38,47400.0,16.0922,16.1475,15.9679,16.1475,47400.0
2008-01-10 12:00:00,23.38,23.77,23.3,23.55,124700.0,16.1475,16.4168,16.0922,16.2649,124700.0
2008-01-10 12:30:00,23.57,23.66,23.33,23.6,71300.0,16.2787,16.3409,16.1129,16.2994,71300.0
2008-01-10 13:00:00,23.58,23.63,23.44,23.58,79600.0,16.2856,16.3201,16.1889,16.2856,79600.0
2008-01-10 13:30:00,23.58,23.61,23.41,23.5,134100.0,16.2856,16.3063,16.1682,16.2304,134100.0
2008-01-10 14:00:00,23.52,23.67,23.36,23.55,140900.0,16.2442,16.3478,16.1337,16.2649,140900.0
2008-01-10 14:30:00,23.56,23.72,23.54,23.65,238000.0,16.2718,16.3823,16.258,16.334,238000.0
2008-01-10 15:00:00,23.66,23.87,23.66,23.83,94300.0,16.3409,16.4859,16.3409,16.4583,94300.0
2008-01-10 15:30:00,23.84,23.97,23.63,23.71,484700.0,16.4652,16.555,16.3201,16.3754,484700.0
2008-01-11 09:30:00,23.54,23.6,23.35,23.55,134200.0,16.258,16.2994,16.1268,16.2649,134200.0
2008-01-11 10:00:00,23.55,23.56,23.25,23.27,129700.0,16.2649,16.2718,16.0577,16.0715,129700.0
2008-01-11 10:30:00,23.27,23.48,23.24,23.4,125200.0,16.0715,16.2165,16.0508,16.1613,125200.0
2008-01-11 11:00:00,23.41,23.65,23.38,23.61,104800.0,16.1682,16.334,16.1475,16.3063,104800.0
2008-01-11 11:30:00,23.62,23.88,23.62,23.74,109200.0,16.3132,16.4928,16.3132,16.3961,109200.0
2008-01-11 12:00:00,23.74,23.91,23.67,23.74,130000.0,16.3961,16.5135,16.3478,16.3961,130000.0
2008-01-11 12:30:00,23.72,23.8,23.64,23.77,89800.0,16.3823,16.4376,16.327,16.4168,89800.0
2008-01-11 13:00:00,23.78,23.79,23.6,23.69,87500.0,16.4237,16.4306,16.2994,16.3616,87500.0
2008-01-11 13:30:00,23.69,23.75,23.62,23.65,68900.0,16.3616,16.403,16.3132,16.334,68900.0
2008-01-11 14:00:00,23.64,23.75,23.63,23.73,92500.0,16.327,16.403,16.3201,16.3892,92500.0
2008-01-11 14:30:00,23.73,23.82,23.6,23.68,124700.0,16.3892,16.4514,16.2994,16.3547,124700.0
2008-01-11 15:00:00,23.67,23.7,23.53,23.64,202100.0,16.3478,16.3685,16.2511,16.327,202100.0
2008-01-11 15:30:00,23.63,23.76,23.55,23.7,317000.0,16.3201,16.4099,16.2649,16.3685,317000.0
2008-01-14 09:30:00,23.94,23.98,23.72,23.93,100100.0,16.5342,16.5619,16.3823,16.5273,100100.0
2008-01-14 10:00:00,23.93,24.09,23.91,24.05,87100.0,16.5273,16.6378,16.5135,16.6102,87100.0
2008-01-14 10:30:00,24.04,24.15,24.03,24.15,107900.0,16.6033,16.6793,16.5964,16.6793,107900.0
2008-01-14 11:00:00,24.15,24.25,24.1,24.18,121500.0,16.6793,16.7483,16.6447,16.7,121500.0
2008-01-14 11:30:00,24.18,24.32,24.16,24.16,97700.0,16.7,16.7967,16.6862,16.6862,97700.0
2008-01-14 12:00:00,24.17,24.25,24.14,24.21,98100.0,16.6931,16.7483,16.6724,16.7207,98100.0
2008-01-14 12:30:00,24.21,24.24,24.02,24.1,107100.0,16.7207,16.7414,16.5895,16.6447,107100.0
2008-01-14 13:00:00,24.1,24.18,24.03,24.1,68700.0,16.6447,16.7,16.5964,16.6447,68700.0
2008-01-14 13:30:00,24.09,24.25,24.07,24.25,107500.0,16.6378,16.7483,16.624,16.7483,107500.0
2008-01-14 14:00:00,24.24,24.25,24.07,24.13,98100.0,16.7414,16.7483,16.624,16.6655,98100.0
2008-01-14 14:30:00,24.13,24.3,24.12,24.24,107300.0,16.6655,16.7829,16.6586,16.7414,107300.0
2008-01-14 15:00:00,24.24,24.26,24.13,24.18,106100.0,16.7414,16.7553,16.6655,16.7,106100.0
2008-01-14 15:30:00,24.19,24.28,24.11,24.25,164600.0,16.7069,16.7691,16.6517,16.7483,164600.0
2008-01-15 09:30:00,23.86,24.03,23.72,23.8,100800.0,16.479,16.5964,16.3823,16.4376,100800.0
2008-01-15 10:00:00,23.79,23.82,23.4,23.46,197600.0,16.4306,16.4514,16.1613,16.2027,197600.0
2008-01-15 10:30:00,23.45,23.5,23.26,23.37,162000.0,16.1958,16.2304,16.0646,16.1406,162000.0
2008-01-15 11:00:00,23.37,23.39,23.24,23.28,128800.0,16.1406,16.1544,16.0508,16.0784,128800.0
2008-01-15 11:30:00,23.28,23.42,23.27,23.32,129600.0,16.0784,16.1751,16.0715,16.106,129600.0
2008-01-15 12:00:00,23.32,23.48,23.3,23.47,56300.0,16.106,16.2165,16.0922,16.2096,56300.0
2008-01-15 12:30:00,23.48,23.5,23.37,23.45,62900.0,16.2165,16.2304,16.1406,16.1958,62900.0
2008-01-15 13:00:00,23.46,23.65,23.44,23.55,74800.0,16.2027,16.334,16.1889,16.2649,74800.0
2008-01-15 13:30:00,23.54,23.59,23.5,23.55,67000.0,16.258,16.2925,16.2304,16.2649,67000.0
2008-01-15 14:00:00,23.55,23.6,23.47,23.5,88300.0,16.2649,16.2994,16.2096,16.2304,88300.0
2008-01-15 14:30:00,23.5,23.6,23.46,23.5,120800.0,16.2304,16.2994,16.2027,16.2304,120800.0
2008-01-15 15:00:00,23.5,23.63,23.42,23.6,121300.0,16.2304,16.3201,16.1751,16.2994,121300.0
2008-01-15 15:30:00,23.59,23.71,23.56,23.61,285000.0,16.2925,16.3754,16.2718,16.3063,285000.0
2008-01-16 09:30:00,23.52,24.02,23.4,23.6,164400.0,16.2442,16.5895,16.1613,16.2994,164400.0
2008-01-16 10:00:00,23.62,23.75,23.33,23.35,168800.0,16.3132,16.403,16.1129,16.1268,168800.0
2008-01-16 10:30:00,23.36,23.49,23.3,23.39,130300.0,16.1337,16.2234,16.0922,16.1544,130300.0
2008-01-16 11:00:00,23.39,23.44,23.26,23.42,146500.0,16.1544,16.1889,16.0646,16.1751,146500.0
2008-01-16 11:30:00,23.42,23.45,23.17,23.41,106900.0,16.1751,16.1958,16.0024,16.1682,106900.0
2008-01-16 12:00:00,23.42,23.45,23.28,23.33,141800.0,16.1751,16.1958,16.0784,16.1129,141800.0
2008-01-16 12:30:00,23.33,23.51,23.32,23.47,85200.0,16.1129,16.2373,16.106,16.2096,85200.0
2008-01-16 13:00:00,23.47,23.48,23.32,23.36,62000.0,16.2096,16.2165,16.106,16.1337,62000.0
2008-01-16 13:30:00,23.36,23.45,23.22,23.42,210300.0,16.1337,16.1958,16.037,16.1751,210300.0
2008-01-16 14:00:00,23.43,23.53,23.35,23.53,114000.0,16.182,16.2511,16.1268,16.2511,114000.0
2008-01-16 14:30:00,23.54,23.72,23.52,23.6,199800.0,16.258,16.3823,16.2442,16.2994,199800.0
2008-01-16 15:00:00,23.58,23.6,23.42,23.44,151200.0,16.2856,16.2994,16.1751,16.1889,151200.0
2008-01-16 15:30:00,23.53,23.59,23.27,23.32,208000.0,16.2511,16.2925,16.0715,16.106,208000.0
2008-01-17 09:30:00,23.44,23.5,23.3,23.33,51700.0,16.1889,16.2304,16.0922,16.1129,51700.0
2008-01-17 10:00:00,23.34,23.35,23.01,23.12,78400.0,16.1199,16.1268,15.8919,15.9679,78400.0
2008-01-17 10:30:00,23.1,23.11,22.93,23.01,114000.0,15.9541,15.961,15.8367,15.8919,114000.0
2008-01-17 11:00:00,23.01,23.13,22.99,23.0,118900.0,15.8919,15.9748,15.8781,15.885,118900.0
2008-01-17 11:30:00,23.0,23.03,22.8,22.85,99300.0,15.885,15.9057,15.7469,15.7814,99300.0
2008-01-17 12:00:00,22.86,22.87,22.76,22.83,113000.0,15.7883,15.7952,15.7193,15.7676,113000.0
2008-01-17 12:30:00,22.83,22.86,22.56,22.63,212200.0,15.7676,15.7883,15.5811,15.6295,212200.0
2008-01-17 13:00:00,22.63,22.78,22.59,22.74,189100.0,15.6295,15.7331,15.6019,15.7055,189100.0
2008-01-17 13:30:00,22.75,22.8,22.64,22.69,88000.0,15.7124,15.7469,15.6364,15.6709,88000.0
2008-01-17 14:00:00,22.7,22.77,22.6,22.61,94600.0,15.6778,15.7262,15.6088,15.6157,94600.0
2008-01-17 14:30:00,22.62,22.65,22.47,22.57,128200.0,15.6226,15.6433,15.519,15.588,128200.0
2008-01-17 15:00:00,22.55,22.7,22.45,22.46,186700.0,15.5742,15.6778,15.5052,15.5121,186700.0
2008-01-17 15:30:00,22.47,22.48,22.16,22.27,410500.0,15.519,15.5259,15.3049,15.3809,410500.0
2008-01-18 09:30:00,22.24,22.53,22.1,22.21,296800.0,15.3601,15.5604,15.2634,15.3394,296800.0
2008-01-18 10:00:00,22.21,22.64,22.18,22.44,147900.0,15.3394,15.6364,15.3187,15.4983,147900.0
2008-01-18 10:30:00,22.43,22.44,22.25,22.31,63600.0,15.4914,15.4983,15.367,15.4085,63600.0
2008-01-18 11:00:00,22.31,22.34,22.02,22.16,70800.0,15.4085,15.4292,15.2082,15.3049,70800.0
2008-01-18 11:30:00,22.16,22.22,21.88,22.0,82100.0,15.3049,15.3463,15.1115,15.1944,82100.0
2008-01-18 12:00:00,22.0,22.33,22.0,22.33,140400.0,15.1944,15.4223,15.1944,15.4223,140400.0
2008-01-18 12:30:00,22.33,22.43,22.24,22.27,103900.0,15.4223,15.4914,15.3601,15.3809,103900.0
2008-01-18 13:00:00,22.27,22.35,22.09,22.12,72900.0,15.3809,15.4361,15.2565,15.2773,72900.0
2008-01-18 13:30:00,22.12,22.24,22.07,22.14,67200.0,15.2773,15.3601,15.2427,15.2911,67200.0
2008-01-18 14:00:00,22.13,22.19,22.01,22.02,66500.0,15.2842,15.3256,15.2013,15.2082,66500.0
2008-01-18 14:30:00,22.02,22.09,21.92,22.09,137900.0,15.2082,15.2565,15.1391,15.2565,137900.0
2008-01-18 15:00:00,22.09,22.2,22.01,22.1,115400.0,15.2565,15.3325,15.2013,15.2634,115400.0
2008-01-18 15:30:00,22.1,22.23,22.09,22.15,165100.0,15.2634,15.3532,15.2565,15.298,165100.0
2008-01-22 09:30:00,21.21,21.95,21.21,21.75,256500.0,14.6488,15.1598,14.6488,15.0217,256500.0
2008-01-22 10:00:00,21.74,22.11,21.74,22.04,205500.0,15.0148,15.2703,15.0148,15.222,205500.0
2008-01-22 10:30:00,22.03,22.37,21.93,22.27,248700.0,15.2151,15.4499,15.146,15.3809,248700.0
2008-01-22 11:00:00,22.27,22.68,22.27,22.3,214100.0,15.3809,15.664,15.3809,15.4016,214100.0
2008-01-22 11:30:00,22.31,22.4,22.15,22.35,140100.0,15.4085,15.4706,15.298,15.4361,140100.0
2008-01-22 12:00:00,22.35,22.56,22.29,22.38,194600.0,15.4361,15.5811,15.3947,15.4568,194600.0
2008-01-22 12:30:00,22.37,22.4,22.27,22.33,187600.0,15.4499,15.4706,15.3809,15.4223,187600.0
2008-01-22 13:00:00,22.34,22.43,22.24,22.31,119800.0,15.4292,15.4914,15.3601,15.4085,119800.0
2008-01-22 13:30:00,22.29,22.44,22.24,22.38,111900.0,15.3947,15.4983,15.3601,15.4568,111900.0
2008-01-22 14:00:00,22.39,22.39,22.24,22.32,68600.0,15.4637,15.4637,15.3601,15.4154,68600.0
2008-01-22 14:30:00,22.3,22.4,22.21,22.33,114400.0,15.4016,15.4706,15.3394,15.4223,114400.0
2008-01-22 15:00:00,22.34,22.51,22.29,22.5,179500.0,15.4292,15.5466,15.3947,15.5397,179500.0
2008-01-22 15:30:00,22.5,22.7,22.42,22.44,256400.0,15.5397,15.6778,15.4844,15.4983,256400.0
2008-01-23 09:30:00,21.82,22.44,21.55,22.34,174100.0,15.0701,15.4983,14.8836,15.4292,174100.0
2008-01-23 10:00:00,22.34,22.44,22.06,22.21,176900.0,15.4292,15.4983,15.2358,15.3394,176900.0
2008-01-23 10:30:00,22.22,22.27,22.03,22.12,177200.0,15.3463,15.3809,15.2151,15.2773,177200.0
2008-01-23 11:00:00,22.14,22.39,22.1,22.31,119000.0,15.2911,15.4637,15.2634,15.4085,119000.0
2008-01-23 11:30:00,22.32,22.37,22.22,22.27,109800.0,15.4154,15.4499,15.3463,15.3809,109800.0
2008-01-23 12:00:00,22.25,22.3,22.12,22.25,316100.0,15.367,15.4016,15.2773,15.367,316100.0
2008-01-23 12:30:00,22.25,22.25,21.94,22.24,203200.0,15.367,15.367,15.1529,15.3601,203200.0
2008-01-23 13:00:00,22.25,22.42,22.23,22.35,122300.0,15.367,15.4844,15.3532,15.4361,122300.0
2008-01-23 13:30:00,22.33,22.45,22.24,22.37,88700.0,15.4223,15.5052,15.3601,15.4499,88700.0
2008-01-23 14:00:00,22.38,22.63,22.27,22.6,231000.0,15.4568,15.6295,15.3809,15.6088,231000.0
2008-01-23 14:30:00,22.6,22.7,22.47,22.68,187200.0,15.6088,15.6778,15.519,15.664,187200.0
2008-01-23 15:00:00,22.7,23.32,22.66,23.27,369000.0,15.6778,16.106,15.6502,16.0715,369000.0
2008-01-23 15:30:00,23.26,23.53,23.24,23.5,343400.0,16.0646,16.2511,16.0508,16.2304,343400.0
2008-01-24 09:30:00,23.66,23.93,23.66,23.79,164600.0,16.3409,16.5273,16.3409,16.4306,164600.0
2008-01-24 10:00:00,23.79,23.93,23.47,23.75,155300.0,16.4306,16.5273,16.2096,16.403,155300.0
2008-01-24 10:30:00,23.75,23.85,23.66,23.74,102000.0,16.403,16.4721,16.3409,16.3961,102000.0
2008-01-24 11:00:00,23.74,23.84,23.65,23.8,77000.0,16.3961,16.4652,16.334,16.4376,77000.0
2008-01-24 11:30:00,23.79,23.91,23.73,23.88,64000.0,16.4306,16.5135,16.3892,16.4928,64000.0
2008-01-24 12:00:00,23.87,23.95,23.79,23.8,102400.0,16.4859,16.5411,16.4306,16.4376,102400.0
2008-01-24 12:30:00,23.79,23.94,23.73,23.94,92300.0,16.4306,16.5342,16.3892,16.5342,92300.0
2008-01-24 13:00:00,23.96,24.08,23.89,23.99,113300.0,16.5481,16.6309,16.4997,16.5688,113300.0
2008-01-24 13:30:00,24.0,24.19,23.95,24.13,78800.0,16.5757,16.7069,16.5411,16.6655,78800.0
2008-01-24 14:00:00,24.12,24.23,24.08,24.14,191700.0,16.6586,16.7345,16.6309,16.6724,191700.0
2008-01-24 14:30:00,24.15,24.24,24.08,24.14,151700.0,16.6793,16.7414,16.6309,16.6724,151700.0
2008-01-24 15:00:00,24.13,24.21,24.1,24.14,195400.0,16.6655,16.7207,16.6447,16.6724,195400.0
2008-01-24 15:30:00,24.15,24.23,24.02,24.14,245100.0,16.6793,16.7345,16.5895,16.6724,245100.0
2008-01-25 09:30:00,24.39,24.39,23.83,23.93,92000.0,16.845,16.845,16.4583,16.5273,92000.0
2008-01-25 10:00:00,23.93,24.0,23.83,23.9,59500.0,16.5273,16.5757,16.4583,16.5066,59500.0
2008-01-25 10:30:00,23.92,23.93,23.65,23.69,128200.0,16.5204,16.5273,16.334,16.3616,128200.0
2008-01-25 11:00:00,23.71,23.75,23.45,23.48,95800.0,16.3754,16.403,16.1958,16.2165,95800.0
2008-01-25 11:30:00,23.5,23.7,23.49,23.67,75800.0,16.2304,16.3685,16.2234,16.3478,75800.0
2008-01-25 12:00:00,23.67,23.71,23.61,23.69,62500.0,16.3478,16.3754,16.3063,16.3616,62500.0
2008-01-25 12:30:00,23.7,23.7,23.44,23.46,121000.0,16.3685,16.3685,16.1889,16.2027,121000.0
2008-01-25 13:00:00,23.48,23.48,23.33,23.35,85600.0,16.2165,16.2165,16.1129,16.1268,85600.0
2008-01-25 13:30:00,23.35,23.37,23.02,23.16,146700.0,16.1268,16.1406,15.8988,15.9955,146700.0
2008-01-25 14:00:00,23.16,23.34,23.15,23.26,65100.0,15.9955,16.1199,15.9886,16.0646,65100.0
2008-01-25 14:30:00,23.27,23.35,23.17,23.27,77300.0,16.0715,16.1268,16.0024,16.0715,77300.0
2008-01-25 15:00:00,23.25,23.46,23.19,23.41,66900.0,16.0577,16.2027,16.0163,16.1682,66900.0
2008-01-25 15:30:00,23.43,23.48,23.22,23.32,160000.0,16.182,16.2165,16.037,16.106,160000.0
2008-01-28 09:30:00,23.4,23.43,23.04,23.41,59200.0,16.1613,16.182,15.9127,16.1682,59200.0
2008-01-28 10:00:00,23.4,23.51,23.19,23.51,61900.0,16.1613,16.2373,16.0163,16.2373,61900.0
2008-01-28 10:30:00,23.51,23.82,23.44,23.76,91900.0,16.2373,16.4514,16.1889,16.4099,91900.0
2008-01-28 11:00:00,23.76,23.77,23.54,23.71,41200.0,16.4099,16.4168,16.258,16.3754,41200.0
2008-01-28 11:30:00,23.71,23.8,23.7,23.75,75100.0,16.3754,16.4376,16.3685,16.403,75100.0
2008-01-28 12:00:00,23.75,23.76,23.64,23.67,46400.0,16.403,16.4099,16.327,16.3478,46400.0
2008-01-28 12:30:00,23.68,23.76,23.62,23.69,46000.0,16.3547,16.4099,16.3132,16.3616,46000.0
2008-01-28 13:00:00,23.69,23.88,23.67,23.87,53900.0,16.3616,16.4928,16.3478,16.4859,53900.0
2008-01-28 13:30:00,23.87,24.0,23.86,23.94,74800.0,16.4859,16.5757,16.479,16.5342,74800.0
2008-01-28 14:00:00,23.93,24.17,23.93,24.12,107800.0,16.5273,16.6931,16.5273,16.6586,107800.0
2008-01-28 14:30:00,24.11,24.29,24.11,24.18,103700.0,16.6517,16.776,16.6517,16.7,103700.0
2008-01-28 15:00:00,24.17,24.19,24.0,24.03,122900.0,16.6931,16.7069,16.5757,16.5964,122900.0
2008-01-28 15:30:00,24.03,24.42,24.03,24.34,176400.0,16.5964,16.8658,16.5964,16.8105,176400.0
2008-01-29 09:30:00,24.51,24.62,23.99,24.02,138200.0,16.9279,17.0039,16.5688,16.5895,138200.0
2008-01-29 10:00:00,24.01,24.2,23.97,24.02,107400.0,16.5826,16.7138,16.555,16.5895,107400.0
2008-01-29 10:30:00,24.01,24.14,23.98,24.13,76700.0,16.5826,16.6724,16.5619,16.6655,76700.0
2008-01-29 11:00:00,24.13,24.31,24.13,24.26,100500.0,16.6655,16.7898,16.6655,16.7553,100500.0
2008-01-29 11:30:00,24.26,24.42,24.23,24.42,61900.0,16.7553,16.8658,16.7345,16.8658,61900.0
2008-01-29 12:00:00,24.43,24.52,24.31,24.35,80500.0,16.8727,16.9348,16.7898,16.8174,80500.0
2008-01-29 12:30:00,24.36,24.49,24.34,24.48,62900.0,16.8243,16.9141,16.8105,16.9072,62900.0
2008-01-29 13:00:00,24.47,24.69,24.3,24.66,69700.0,16.9003,17.0522,16.7829,17.0315,69700.0
2008-01-29 13:30:00,24.67,24.71,24.55,24.56,51600.0,17.0384,17.066,16.9555,16.9624,51600.0
2008-01-29 14:00:00,24.56,24.6,24.48,24.51,44200.0,16.9624,16.9901,16.9072,16.9279,44200.0
2008-01-29 14:30:00,24.49,24.61,24.47,24.53,140800.0,16.9141,16.997,16.9003,16.9417,140800.0
2008-01-29 15:00:00,24.53,24.82,24.52,24.79,119800.0,16.9417,17.142,16.9348,17.1213,119800.0
2008-01-29 15:30:00,24.8,24.85,24.68,24.78,259400.0,17.1282,17.1627,17.0453,17.1144,259400.0
2008-01-30 09:30:00,25.5,26.01,25.12,25.95,474300.0,17.6117,17.9639,17.3492,17.9225,474300.0
2008-01-30 10:00:00,25.96,26.44,25.69,26.39,492300.0,17.9294,18.2609,17.7429,18.2263,492300.0
2008-01-30 10:30:00,26.39,26.87,26.36,26.75,282500.0,18.2263,18.5579,18.2056,18.475,282500.0
2008-01-30 11:00:00,26.75,27.05,26.74,26.9,242900.0,18.475,18.6822,18.4681,18.5786,242900.0
2008-01-30 11:30:00,26.9,27.17,26.88,27.13,176000.0,18.5786,18.7651,18.5648,18.7374,176000.0
2008-01-30 12:00:00,27.13,27.45,27.06,27.44,366000.0,18.7374,18.9584,18.6891,18.9515,366000.0
2008-01-30 12:30:00,27.43,27.47,27.2,27.41,160700.0,18.9446,18.9722,18.7858,18.9308,160700.0
2008-01-30 13:00:00,27.41,27.41,27.16,27.17,85500.0,18.9308,18.9308,18.7581,18.7651,85500.0
2008-01-30 13:30:00,27.16,27.58,27.08,27.51,249800.0,18.7581,19.0482,18.7029,18.9999,249800.0
2008-01-30 14:00:00,27.51,28.26,27.5,27.54,297900.0,18.9999,19.5179,18.993,19.0206,297900.0
2008-01-30 14:30:00,27.55,27.76,27.23,27.73,475400.0,19.0275,19.1725,18.8065,19.1518,475400.0
2008-01-30 15:00:00,27.72,28.24,27.59,28.2,484800.0,19.1449,19.5041,19.0551,19.4764,484800.0
2008-01-30 15:30:00,28.2,28.22,27.74,27.97,579500.0,19.4764,19.4902,19.1587,19.3176,579500.0
2008-01-31 09:30:00,27.35,27.5,26.85,26.99,307900.0,18.8894,18.993,18.544,18.6407,307900.0
2008-01-31 10:00:00,26.96,27.32,26.87,27.13,359500.0,18.62,18.8687,18.5579,18.7374,359500.0
2008-01-31 10:30:00,27.14,27.39,27.03,27.38,141200.0,18.7443,18.917,18.6684,18.9101,141200.0
2008-01-31 11:00:00,27.37,27.7,27.15,27.67,166800.0,18.9032,19.1311,18.7512,19.1104,166800.0
2008-01-31 11:30:00,27.66,28.15,27.64,27.96,230600.0,19.1035,19.4419,19.0897,19.3107,230600.0
2008-01-31 12:00:00,27.97,27.97,27.56,27.67,129000.0,19.3176,19.3176,19.0344,19.1104,129000.0
2008-01-31 12:30:00,27.67,27.96,27.65,27.95,148800.0,19.1104,19.3107,19.0966,19.3038,148800.0
2008-01-31 13:00:00,27.94,28.0,27.79,27.98,113800.0,19.2969,19.3383,19.1933,19.3245,113800.0
2008-01-31 13:30:00,27.98,28.03,27.9,27.9,98100.0,19.3245,19.359,19.2692,19.2692,98100.0
2008-01-31 14:00:00,27.9,27.99,27.85,27.92,110400.0,19.2692,19.3314,19.2347,19.283,110400.0
2008-01-31 14:30:00,27.89,28.03,27.84,27.96,124500.0,19.2623,19.359,19.2278,19.3107,124500.0
2008-01-31 15:00:00,27.96,28.18,27.93,28.09,174300.0,19.3107,19.4626,19.29,19.4005,174300.0
2008-01-31 15:30:00,28.09,28.12,27.65,27.73,429800.0,19.4005,19.4212,19.0966,19.1518,429800.0
2008-02-01 09:30:00,27.75,27.83,27.45,27.77,136300.0,19.1656,19.2209,18.9584,19.1794,136300.0
2008-02-01 10:00:00,27.77,27.94,27.47,27.52,180500.0,19.1794,19.2969,18.9722,19.0068,180500.0
2008-02-01 10:30:00,27.52,27.52,27.02,27.08,200200.0,19.0068,19.0068,18.6615,18.7029,200200.0
2008-02-01 11:00:00,27.1,27.1,26.94,27.02,129100.0,18.7167,18.7167,18.6062,18.6615,129100.0
2008-02-01 11:30:00,27.01,27.11,26.89,26.89,138400.0,18.6545,18.7236,18.5717,18.5717,138400.0
2008-02-01 12:00:00,26.89,27.02,26.78,26.96,101800.0,18.5717,18.6615,18.4957,18.62,101800.0
2008-02-01 12:30:00,26.97,27.07,26.93,27.02,76400.0,18.6269,18.696,18.5993,18.6615,76400.0
2008-02-01 13:00:00,27.03,27.18,27.01,27.16,68700.0,18.6684,18.772,18.6545,18.7581,68700.0
2008-02-01 13:30:00,27.17,27.23,27.04,27.04,105000.0,18.7651,18.8065,18.6753,18.6753,105000.0
2008-02-01 14:00:00,27.05,27.33,27.04,27.2,115900.0,18.6822,18.8756,18.6753,18.7858,115900.0
2008-02-01 14:30:00,27.2,27.32,27.2,27.28,84000.0,18.7858,18.8687,18.7858,18.841,84000.0
2008-02-01 15:00:00,27.28,27.51,27.18,27.49,158500.0,18.841,18.9999,18.772,18.9861,158500.0
2008-02-01 15:30:00,27.49,27.58,27.42,27.45,204200.0,18.9861,19.0482,18.9377,18.9584,204200.0
2008-02-04 09:30:00,27.49,27.71,26.81,26.89,128200.0,18.9861,19.138,18.5164,18.5717,128200.0
2008-02-04 10:00:00,26.9,27.05,26.84,26.88,130900.0,18.5786,18.6822,18.5371,18.5648,130900.0
2008-02-04 10:30:00,26.9,27.0,26.8,26.98,80300.0,18.5786,18.6476,18.5095,18.6338,80300.0
2008-02-04 11:00:00,26.99,27.15,26.96,27.01,49000.0,18.6407,18.7512,18.62,18.6545,49000.0
2008-02-04 11:30:00,27.02,27.14,26.96,26.99,45700.0,18.6615,18.7443,18.62,18.6407,45700.0
2008-02-04 12:00:00,26.97,27.05,26.92,27.0,53600.0,18.6269,18.6822,18.5924,18.6476,53600.0
2008-02-04 12:30:00,27.0,27.09,27.0,27.06,56000.0,18.6476,18.7098,18.6476,18.6891,56000.0
2008-02-04 13:00:00,27.06,27.07,26.94,27.04,53200.0,18.6891,18.696,18.6062,18.6753,53200.0
2008-02-04 13:30:00,27.04,27.14,27.04,27.11,51900.0,18.6753,18.7443,18.6753,18.7236,51900.0
2008-02-04 14:00:00,27.11,27.12,26.99,26.99,79200.0,18.7236,18.7305,18.6407,18.6407,79200.0
2008-02-04 14:30:00,26.99,26.99,26.85,26.96,92600.0,18.6407,18.6407,18.544,18.62,92600.0
2008-02-04 15:00:00,26.97,27.02,26.91,26.95,117300.0,18.6269,18.6615,18.5855,18.6131,117300.0
2008-02-04 15:30:00,26.96,27.03,26.87,26.93,178700.0,18.62,18.6684,18.5579,18.5993,178700.0
2008-02-05 09:30:00,26.48,26.48,25.85,26.1,296100.0,18.2885,18.2885,17.8534,18.0261,296100.0
2008-02-05 10:00:00,26.1,26.14,25.89,26.13,181800.0,18.0261,18.0537,17.881,18.0468,181800.0
2008-02-05 10:30:00,26.13,26.16,25.98,25.98,88300.0,18.0468,18.0675,17.9432,17.9432,88300.0
2008-02-05 11:00:00,25.99,25.99,25.77,25.93,87900.0,17.9501,17.9501,17.7981,17.9086,87900.0
2008-02-05 11:30:00,25.93,26.13,25.92,26.03,112300.0,17.9086,18.0468,17.9017,17.9777,112300.0
2008-02-05 12:00:00,26.03,26.07,25.93,25.94,106300.0,17.9777,18.0053,17.9086,17.9155,106300.0
2008-02-05 12:30:00,25.94,26.03,25.89,25.97,80700.0,17.9155,17.9777,17.881,17.9363,80700.0
2008-02-05 13:00:00,25.98,26.0,25.75,25.91,81100.0,17.9432,17.957,17.7843,17.8948,81100.0
2008-02-05 13:30:00,25.91,25.93,25.78,25.83,187300.0,17.8948,17.9086,17.805,17.8396,187300.0
2008-02-05 14:00:00,25.83,25.84,25.71,25.79,132700.0,17.8396,17.8465,17.7567,17.812,132700.0
2008-02-05 14:30:00,25.78,25.81,25.68,25.73,177100.0,17.805,17.8258,17.736,17.7705,177100.0
2008-02-05 15:00:00,25.72,25.72,25.55,25.61,118000.0,17.7636,17.7636,17.6462,17.6876,118000.0
2008-02-05 15:30:00,25.62,25.82,25.62,25.8,376400.0,17.6945,17.8327,17.6945,17.8189,376400.0
2008-02-06 09:30:00,25.98,26.05,25.84,25.9,263600.0,17.9432,17.9915,17.8465,17.8879,263600.0
2008-02-06 10:00:00,25.9,25.99,25.8,25.96,315400.0,17.8879,17.9501,17.8189,17.9294,315400.0
2008-02-06 10:30:00,25.96,26.38,25.95,26.35,129900.0,17.9294,18.2194,17.9225,18.1987,129900.0
2008-02-06 11:00:00,26.34,26.36,26.12,26.29,115200.0,18.1918,18.2056,18.0399,18.1573,115200.0
2008-02-06 11:30:00,26.3,26.33,26.23,26.28,58400.0,18.1642,18.1849,18.1158,18.1504,58400.0
2008-02-06 12:00:00,26.28,26.36,26.22,26.23,61200.0,18.1504,18.2056,18.1089,18.1158,61200.0
2008-02-06 12:30:00,26.23,26.3,26.22,26.26,49400.0,18.1158,18.1642,18.1089,18.1366,49400.0
2008-02-06 13:00:00,26.26,26.27,26.19,26.23,52700.0,18.1366,18.1435,18.0882,18.1158,52700.0
2008-02-06 13:30:00,26.24,26.24,26.0,26.0,61600.0,18.1227,18.1227,17.957,17.957,61600.0
2008-02-06 14:00:00,26.0,26.08,25.85,25.91,102400.0,17.957,18.0122,17.8534,17.8948,102400.0
2008-02-06 14:30:00,25.92,26.13,25.88,26.05,116400.0,17.9017,18.0468,17.8741,17.9915,116400.0
2008-02-06 15:00:00,26.03,26.08,25.79,26.0,178600.0,17.9777,18.0122,17.812,17.957,178600.0
2008-02-06 15:30:00,26.0,26.01,25.71,25.86,173100.0,17.957,17.9639,17.7567,17.8603,173100.0
2008-02-07 09:30:00,25.75,26.08,25.75,25.84,116200.0,17.7843,18.0122,17.7843,17.8465,116200.0
2008-02-07 10:00:00,25.82,26.22,25.82,25.89,109100.0,17.8327,18.1089,17.8327,17.881,109100.0
2008-02-07 10:30:00,25.89,25.95,25.71,25.75,106900.0,17.881,17.9225,17.7567,17.7843,106900.0
2008-02-07 11:00:00,25.75,25.9,25.75,25.86,86500.0,17.7843,17.8879,17.7843,17.8603,86500.0
2008-02-07 11:30:00,25.87,25.92,25.76,25.85,45800.0,17.8672,17.9017,17.7912,17.8534,45800.0
2008-02-07 12:00:00,25.85,25.86,25.78,25.81,41200.0,17.8534,17.8603,17.805,17.8258,41200.0
2008-02-07 12:30:00,25.81,26.03,25.81,25.98,35700.0,17.8258,17.9777,17.8258,17.9432,35700.0
2008-02-07 13:00:00,25.97,26.07,25.81,26.03,71300.0,17.9363,18.0053,17.8258,17.9777,71300.0
2008-02-07 13:30:00,26.05,26.2,26.0,26.2,41400.0,17.9915,18.0951,17.957,18.0951,41400.0
2008-02-07 14:00:00,26.2,26.25,26.01,26.1,123200.0,18.0951,18.1297,17.9639,18.0261,123200.0
2008-02-07 14:30:00,26.09,26.16,25.96,26.04,134300.0,18.0191,18.0675,17.9294,17.9846,134300.0
2008-02-07 15:00:00,26.03,26.19,25.81,26.11,147000.0,17.9777,18.0882,17.8258,18.033,147000.0
2008-02-07 15:30:00,26.11,26.25,26.05,26.17,197700.0,18.033,18.1297,17.9915,18.0744,197700.0
2008-02-08 09:30:00,26.06,26.1,25.75,26.07,65900.0,17.9984,18.0261,17.7843,18.0053,65900.0
2008-02-08 10:00:00,26.07,26.12,25.98,26.06,79300.0,18.0053,18.0399,17.9432,17.9984,79300.0
2008-02-08 10:30:00,26.04,26.12,25.97,26.12,47200.0,17.9846,18.0399,17.9363,18.0399,47200.0
2008-02-08 11:00:00,26.1,26.23,26.03,26.08,43500.0,18.0261,18.1158,17.9777,18.0122,43500.0
2008-02-08 11:30:00,26.08,26.12,26.03,26.05,44100.0,18.0122,18.0399,17.9777,17.9915,44100.0
2008-02-08 12:00:00,26.02,26.03,25.85,25.99,44100.0,17.9708,17.9777,17.8534,17.9501,44100.0
2008-02-08 12:30:00,25.99,26.01,25.81,25.9,41300.0,17.9501,17.9639,17.8258,17.8879,41300.0
2008-02-08 13:00:00,25.91,26.0,25.75,25.97,72000.0,17.8948,17.957,17.7843,17.9363,72000.0
2008-02-08 13:30:00,25.96,25.99,25.76,25.81,45900.0,17.9294,17.9501,17.7912,17.8258,45900.0
2008-02-08 14:00:00,25.81,25.95,25.78,25.92,46200.0,17.8258,17.9225,17.805,17.9017,46200.0
2008-02-08 14:30:00,25.89,25.92,25.75,25.75,40800.0,17.881,17.9017,17.7843,17.7843,40800.0
2008-02-08 15:00:00,25.75,25.83,25.75,25.82,60700.0,17.7843,17.8396,17.7843,17.8327,60700.0
2008-02-08 15:30:00,25.84,26.08,25.82,25.89,109000.0,17.8465,18.0122,17.8327,17.881,109000.0
2008-02-11 09:30:00,25.63,25.8,25.33,25.49,94700.0,17.7014,17.8189,17.4943,17.6048,94700.0
2008-02-11 10:00:00,25.5,25.53,25.27,25.45,139800.0,17.6117,17.6324,17.4528,17.5771,139800.0
2008-02-11 10:30:00,25.42,25.44,25.29,25.32,96300.0,17.5564,17.5702,17.4666,17.4873,96300.0
2008-02-11 11:00:00,25.32,25.5,25.32,25.45,92700.0,17.4873,17.6117,17.4873,17.5771,92700.0
2008-02-11 11:30:00,25.45,25.52,25.42,25.47,85100.0,17.5771,17.6255,17.5564,17.5909,85100.0
2008-02-11 12:00:00,25.48,25.69,25.48,25.51,84000.0,17.5978,17.7429,17.5978,17.6186,84000.0
2008-02-11 12:30:00,25.51,25.72,25.49,25.64,54600.0,17.6186,17.7636,17.6048,17.7084,54600.0
2008-02-11 13:00:00,25.65,25.69,25.55,25.67,57300.0,17.7153,17.7429,17.6462,17.7291,57300.0
2008-02-11 13:30:00,25.68,25.78,25.66,25.76,61300.0,17.736,17.805,17.7222,17.7912,61300.0
2008-02-11 14:00:00,25.76,25.78,25.57,25.57,83000.0,17.7912,17.805,17.66,17.66,83000.0
2008-02-11 14:30:00,25.58,25.68,25.51,25.64,90700.0,17.6669,17.736,17.6186,17.7084,90700.0
2008-02-11 15:00:00,25.63,25.78,25.61,25.71,125100.0,17.7014,17.805,17.6876,17.7567,125100.0
2008-02-11 15:30:00,25.69,25.72,25.54,25.65,115700.0,17.7429,17.7636,17.6393,17.7153,115700.0
2008-02-12 09:30:00,25.82,25.87,25.51,25.58,55000.0,17.8327,17.8672,17.6186,17.6669,55000.0
2008-02-12 10:00:00,25.59,25.89,25.58,25.79,43100.0,17.6738,17.881,17.6669,17.812,43100.0
2008-02-12 10:30:00,25.78,26.05,25.78,26.05,48600.0,17.805,17.9915,17.805,17.9915,48600.0
2008-02-12 11:00:00,26.02,26.11,25.94,26.06,63600.0,17.9708,18.033,17.9155,17.9984,63600.0
2008-02-12 11:30:00,26.07,26.1,25.88,25.88,40100.0,18.0053,18.0261,17.8741,17.8741,40100.0
2008-02-12 12:00:00,25.89,25.92,25.82,25.85,41800.0,17.881,17.9017,17.8327,17.8534,41800.0
2008-02-12 12:30:00,25.85,25.85,25.71,25.84,35300.0,17.8534,17.8534,17.7567,17.8465,35300.0
2008-02-12 13:00:00,25.83,26.03,25.82,26.03,31800.0,17.8396,17.9777,17.8327,17.9777,31800.0
2008-02-12 13:30:00,26.03,26.11,25.99,26.07,38900.0,17.9777,18.033,17.9501,18.0053,38900.0
2008-02-12 14:00:00,26.08,26.09,25.87,25.87,39200.0,18.0122,18.0191,17.8672,17.8672,39200.0
2008-02-12 14:30:00,25.87,25.96,25.77,25.95,84000.0,17.8672,17.9294,17.7981,17.9225,84000.0
2008-02-12 15:00:00,25.95,25.95,25.59,25.62,73000.0,17.9225,17.9225,17.6738,17.6945,73000.0
2008-02-12 15:30:00,25.63,25.72,25.48,25.7,110000.0,17.7014,17.7636,17.5978,17.7498,110000.0
2008-02-13 09:30:00,26.08,26.29,26.08,26.14,60200.0,18.0122,18.1573,18.0122,18.0537,60200.0
2008-02-13 10:00:00,26.13,26.24,25.98,26.06,97200.0,18.0468,18.1227,17.9432,17.9984,97200.0
2008-02-13 10:30:00,26.05,26.13,25.95,25.98,75400.0,17.9915,18.0468,17.9225,17.9432,75400.0
2008-02-13 11:00:00,26.0,26.12,25.96,26.1,255500.0,17.957,18.0399,17.9294,18.0261,255500.0
2008-02-13 11:30:00,26.1,26.12,26.06,26.09,83200.0,18.0261,18.0399,17.9984,18.0191,83200.0
2008-02-13 12:00:00,26.08,26.23,26.08,26.14,100300.0,18.0122,18.1158,18.0122,18.0537,100300.0
2008-02-13 12:30:00,26.15,26.18,26.08,26.1,50400.0,18.0606,18.0813,18.0122,18.0261,50400.0
2008-02-13 13:00:00,26.1,26.25,26.08,26.21,46300.0,18.0261,18.1297,18.0122,18.102,46300.0
2008-02-13 13:30:00,26.21,26.34,26.19,26.25,88900.0,18.102,18.1918,18.0882,18.1297,88900.0
2008-02-13 14:00:00,26.25,26.33,26.25,26.28,45200.0,18.1297,18.1849,18.1297,18.1504,45200.0
2008-02-13 14:30:00,26.28,26.48,26.25,26.47,69000.0,18.1504,18.2885,18.1297,18.2816,69000.0
2008-02-13 15:00:00,26.47,26.55,26.45,26.51,94100.0,18.2816,18.3368,18.2678,18.3092,94100.0
2008-02-13 15:30:00,26.52,26.55,26.42,26.46,127800.0,18.3161,18.3368,18.2471,18.2747,127800.0
2008-02-14 09:30:00,26.58,26.58,26.17,26.42,58300.0,18.3576,18.3576,18.0744,18.2471,58300.0
2008-02-14 10:00:00,26.44,26.51,26.32,26.51,67400.0,18.2609,18.3092,18.178,18.3092,67400.0
2008-02-14 10:30:00,26.52,26.63,26.46,26.48,114800.0,18.3161,18.3921,18.2747,18.2885,114800.0
2008-02-14 11:00:00,26.48,26.5,26.3,26.39,89000.0,18.2885,18.3023,18.1642,18.2263,89000.0
2008-02-14 11:30:00,26.39,26.44,26.3,26.32,181600.0,18.2263,18.2609,18.1642,18.178,181600.0
2008-02-14 12:00:00,26.33,26.42,26.27,26.39,50700.0,18.1849,18.2471,18.1435,18.2263,50700.0
2008-02-14 12:30:00,26.39,26.47,26.32,26.4,121900.0,18.2263,18.2816,18.178,18.2333,121900.0
2008-02-14 13:00:00,26.38,26.44,26.32,26.34,129500.0,18.2194,18.2609,18.178,18.1918,129500.0
2008-02-14 13:30:00,26.34,26.45,26.34,26.4,79100.0,18.1918,18.2678,18.1918,18.2333,79100.0
2008-02-14 14:00:00,26.41,26.48,26.36,26.4,297800.0,18.2402,18.2885,18.2056,18.2333,297800.0
2008-02-14 14:30:00,26.38,26.42,26.25,26.31,177300.0,18.2194,18.2471,18.1297,18.1711,177300.0
2008-02-14 15:00:00,26.31,26.46,26.25,26.39,295400.0,18.1711,18.2747,18.1297,18.2263,295400.0
2008-02-14 15:30:00,26.4,26.41,26.25,26.25,145800.0,18.2333,18.2402,18.1297,18.1297,145800.0
2008-02-15 09:30:00,26.25,26.39,26.05,26.18,233900.0,18.1297,18.2263,17.9915,18.0813,233900.0
2008-02-15 10:00:00,26.2,26.29,26.12,26.24,109800.0,18.0951,18.1573,18.0399,18.1227,109800.0
2008-02-15 10:30:00,26.24,26.38,26.15,26.16,64800.0,18.1227,18.2194,18.0606,18.0675,64800.0
2008-02-15 11:00:00,26.15,26.18,25.97,26.02,77800.0,18.0606,18.0813,17.9363,17.9708,77800.0
2008-02-15 11:30:00,26.01,26.06,25.97,26.06,51100.0,17.9639,17.9984,17.9363,17.9984,51100.0
2008-02-15 12:00:00,26.06,26.2,26.06,26.12,89700.0,17.9984,18.0951,17.9984,18.0399,89700.0
2008-02-15 12:30:00,26.12,26.13,25.97,26.02,38500.0,18.0399,18.0468,17.9363,17.9708,38500.0
2008-02-15 13:00:00,26.02,26.02,25.88,25.91,58200.0,17.9708,17.9708,17.8741,17.8948,58200.0
2008-02-15 13:30:00,25.91,26.04,25.9,26.0,52200.0,17.8948,17.9846,17.8879,17.957,52200.0
2008-02-15 14:00:00,26.0,26.02,25.96,26.01,74700.0,17.957,17.9708,17.9294,17.9639,74700.0
2008-02-15 14:30:00,26.01,26.04,25.95,25.95,63800.0,17.9639,17.9846,17.9225,17.9225,63800.0
2008-02-15 15:00:00,25.95,26.03,25.92,25.96,98200.0,17.9225,17.9777,17.9017,17.9294,98200.0
2008-02-15 15:30:00,25.94,26.03,25.93,26.01,280400.0,17.9155,17.9777,17.9086,17.9639,280400.0
2008-02-19 09:30:00,26.44,26.48,26.01,26.01,116700.0,18.2609,18.2885,17.9639,17.9639,116700.0
2008-02-19 10:00:00,26.0,26.09,25.95,25.98,134900.0,17.957,18.0191,17.9225,17.9432,134900.0
2008-02-19 10:30:00,25.98,26.03,25.85,25.9,108600.0,17.9432,17.9777,17.8534,17.8879,108600.0
2008-02-19 11:00:00,25.9,25.93,25.75,25.79,52800.0,17.8879,17.9086,17.7843,17.812,52800.0
2008-02-19 11:30:00,25.78,26.05,25.77,26.01,99000.0,17.805,17.9915,17.7981,17.9639,99000.0
2008-02-19 12:00:00,26.02,26.11,26.0,26.0,64600.0,17.9708,18.033,17.957,17.957,64600.0
2008-02-19 12:30:00,26.01,26.06,25.93,26.01,109000.0,17.9639,17.9984,17.9086,17.9639,109000.0
2008-02-19 13:00:00,26.01,26.15,26.0,26.11,66700.0,17.9639,18.0606,17.957,18.033,66700.0
2008-02-19 13:30:00,26.13,26.13,25.97,25.97,50300.0,18.0468,18.0468,17.9363,17.9363,50300.0
2008-02-19 14:00:00,25.98,26.12,25.95,26.0,77000.0,17.9432,18.0399,17.9225,17.957,77000.0
2008-02-19 14:30:00,26.0,26.01,25.73,25.73,103600.0,17.957,17.9639,17.7705,17.7705,103600.0
2008-02-19 15:00:00,25.73,25.75,25.67,25.69,127900.0,17.7705,17.7843,17.7291,17.7429,127900.0
2008-02-19 15:30:00,25.68,25.8,25.62,25.7,137600.0,17.736,17.8189,17.6945,17.7498,137600.0
2008-02-20 09:30:00,25.4,25.52,25.28,25.44,115100.0,17.5426,17.6255,17.4597,17.5702,115100.0
2008-02-20 10:00:00,25.43,25.62,25.37,25.52,87300.0,17.5633,17.6945,17.5219,17.6255,87300.0
2008-02-20 10:30:00,25.52,25.64,25.44,25.54,56400.0,17.6255,17.7084,17.5702,17.6393,56400.0
2008-02-20 11:00:00,25.55,25.68,25.52,25.58,56400.0,17.6462,17.736,17.6255,17.6669,56400.0
2008-02-20 11:30:00,25.57,25.61,25.5,25.52,106300.0,17.66,17.6876,17.6117,17.6255,106300.0
2008-02-20 12:00:00,25.51,25.83,25.5,25.72,135900.0,17.6186,17.8396,17.6117,17.7636,135900.0
2008-02-20 12:30:00,25.73,25.84,25.71,25.81,117800.0,17.7705,17.8465,17.7567,17.8258,117800.0
2008-02-20 13:00:00,25.81,25.96,25.77,25.78,131700.0,17.8258,17.9294,17.7981,17.805,131700.0
2008-02-20 13:30:00,25.78,26.0,25.78,25.9,107000.0,17.805,17.957,17.805,17.8879,107000.0
2008-02-20 14:00:00,25.91,26.01,25.84,25.96,200600.0,17.8948,17.9639,17.8465,17.9294,200600.0
2008-02-20 14:30:00,25.96,26.2,25.89,26.13,113600.0,17.9294,18.0951,17.881,18.0468,113600.0
2008-02-20 15:00:00,26.12,26.21,26.02,26.11,186100.0,18.0399,18.102,17.9708,18.033,186100.0
2008-02-20 15:30:00,26.1,26.13,25.92,26.12,297900.0,18.0261,18.0468,17.9017,18.0399,297900.0
2008-02-21 09:30:00,26.13,26.32,26.13,26.26,43600.0,18.1241,18.2559,18.1241,18.2143,43600.0
2008-02-21 10:00:00,26.27,26.4,26.09,26.31,97700.0,18.2212,18.3114,18.0964,18.249,97700.0
2008-02-21 10:30:00,26.3,26.31,25.87,25.87,81800.0,18.2421,18.249,17.9438,17.9438,81800.0
2008-02-21 11:00:00,25.88,26.13,25.87,26.08,62100.0,17.9507,18.1241,17.9438,18.0895,62100.0
2008-02-21 11:30:00,26.09,26.13,26.04,26.05,35800.0,18.0964,18.1241,18.0617,18.0686,35800.0
2008-02-21 12:00:00,26.05,26.07,25.9,26.0,43100.0,18.0686,18.0825,17.9646,18.034,43100.0
2008-02-21 12:30:00,26.0,26.01,25.81,25.88,64000.0,18.034,18.0409,17.9022,17.9507,64000.0
2008-02-21 13:00:00,25.88,25.88,25.65,25.65,72500.0,17.9507,17.9507,17.7912,17.7912,72500.0
2008-02-21 13:30:00,25.65,25.75,25.62,25.74,71300.0,17.7912,17.8606,17.7704,17.8536,71300.0
2008-02-21 14:00:00,25.75,25.79,25.68,25.76,66700.0,17.8606,17.8883,17.812,17.8675,66700.0
2008-02-21 14:30:00,25.77,25.78,25.66,25.7,55200.0,17.8744,17.8814,17.7981,17.8259,55200.0
2008-02-21 15:00:00,25.7,25.72,25.54,25.58,73000.0,17.8259,17.8398,17.7149,17.7426,73000.0
2008-02-21 15:30:00,25.58,25.74,25.55,25.67,253700.0,17.7426,17.8536,17.7218,17.8051,253700.0
2008-02-22 09:30:00,25.69,25.85,25.62,25.7,65500.0,17.8189,17.9299,17.7704,17.8259,65500.0
2008-02-22 10:00:00,25.74,25.76,25.42,25.55,59900.0,17.8536,17.8675,17.6317,17.7218,59900.0
2008-02-22 10:30:00,25.55,25.59,25.4,25.5,75400.0,17.7218,17.7496,17.6178,17.6872,75400.0
2008-02-22 11:00:00,25.5,25.58,25.49,25.5,55500.0,17.6872,17.7426,17.6802,17.6872,55500.0
2008-02-22 11:30:00,25.52,25.58,25.5,25.5,34900.0,17.701,17.7426,17.6872,17.6872,34900.0
2008-02-22 12:00:00,25.51,25.52,25.45,25.45,86700.0,17.6941,17.701,17.6525,17.6525,86700.0
2008-02-22 12:30:00,25.45,25.57,25.45,25.5,50100.0,17.6525,17.7357,17.6525,17.6872,50100.0
2008-02-22 13:00:00,25.5,25.56,25.48,25.5,37100.0,17.6872,17.7288,17.6733,17.6872,37100.0
2008-02-22 13:30:00,25.5,25.59,25.45,25.53,48900.0,17.6872,17.7496,17.6525,17.708,48900.0
2008-02-22 14:00:00,25.5,25.54,25.45,25.47,62200.0,17.6872,17.7149,17.6525,17.6664,62200.0
2008-02-22 14:30:00,25.47,25.52,25.41,25.47,94300.0,17.6664,17.701,17.6247,17.6664,94300.0
2008-02-22 15:00:00,25.45,25.48,25.33,25.45,138200.0,17.6525,17.6733,17.5692,17.6525,138200.0
2008-02-22 15:30:00,25.45,25.91,25.43,25.88,276700.0,17.6525,17.9715,17.6386,17.9507,276700.0
2008-02-25 09:30:00,25.81,26.04,25.57,25.59,46100.0,17.9022,18.0617,17.7357,17.7496,46100.0
2008-02-25 10:00:00,25.59,25.96,25.55,25.95,65300.0,17.7496,18.0062,17.7218,17.9993,65300.0
2008-02-25 10:30:00,25.95,26.07,25.86,26.03,68200.0,17.9993,18.0825,17.9369,18.0548,68200.0
2008-02-25 11:00:00,26.04,26.09,25.93,25.93,54200.0,18.0617,18.0964,17.9854,17.9854,54200.0
2008-02-25 11:30:00,25.94,25.94,25.81,25.82,54700.0,17.9924,17.9924,17.9022,17.9091,54700.0
2008-02-25 12:00:00,25.82,25.94,25.76,25.76,50400.0,17.9091,17.9924,17.8675,17.8675,50400.0
2008-02-25 12:30:00,25.76,25.96,25.75,25.93,56600.0,17.8675,18.0062,17.8606,17.9854,56600.0
2008-02-25 13:00:00,25.92,25.99,25.81,25.82,47400.0,17.9785,18.027,17.9022,17.9091,47400.0
2008-02-25 13:30:00,25.82,25.94,25.75,25.87,55800.0,17.9091,17.9924,17.8606,17.9438,55800.0
2008-02-25 14:00:00,25.87,26.13,25.8,26.12,149700.0,17.9438,18.1241,17.8952,18.1172,149700.0
2008-02-25 14:30:00,26.11,26.17,25.9,26.1,185500.0,18.1103,18.1519,17.9646,18.1033,185500.0
2008-02-25 15:00:00,26.1,26.18,25.95,26.15,177800.0,18.1033,18.1588,17.9993,18.138,177800.0
2008-02-25 15:30:00,26.14,26.36,26.06,26.27,198800.0,18.1311,18.2837,18.0756,18.2212,198800.0
2008-02-26 09:30:00,26.24,26.61,26.12,26.5,77500.0,18.2004,18.4571,18.1172,18.3808,77500.0
2008-02-26 10:00:00,26.49,26.74,26.43,26.52,110000.0,18.3738,18.5472,18.3322,18.3946,110000.0
2008-02-26 10:30:00,26.52,26.83,26.49,26.75,113000.0,18.3946,18.6097,18.3738,18.5542,113000.0
2008-02-26 11:00:00,26.75,26.85,26.7,26.83,109100.0,18.5542,18.6235,18.5195,18.6097,109100.0
2008-02-26 11:30:00,26.82,27.08,26.81,27.06,78100.0,18.6027,18.7831,18.5958,18.7692,78100.0
2008-02-26 12:00:00,27.06,27.38,27.05,27.33,162100.0,18.7692,18.9912,18.7623,18.9565,162100.0
2008-02-26 12:30:00,27.32,27.45,27.29,27.45,120200.0,18.9495,19.0397,18.9287,19.0397,120200.0
2008-02-26 13:00:00,27.45,27.52,27.36,27.46,161200.0,19.0397,19.0883,18.9773,19.0466,161200.0
2008-02-26 13:30:00,27.47,27.53,27.44,27.49,115800.0,19.0536,19.0952,19.0328,19.0675,115800.0
2008-02-26 14:00:00,27.49,27.54,27.47,27.53,134100.0,19.0675,19.1021,19.0536,19.0952,134100.0
2008-02-26 14:30:00,27.53,27.55,27.47,27.52,135300.0,19.0952,19.1091,19.0536,19.0883,135300.0
2008-02-26 15:00:00,27.51,27.58,27.4,27.57,365100.0,19.0813,19.1299,19.005,19.1229,365100.0
2008-02-26 15:30:00,27.6,27.74,27.48,27.7,336000.0,19.1438,19.2409,19.0605,19.2131,336000.0
2008-02-27 09:30:00,27.57,27.62,27.44,27.54,51100.0,19.1229,19.1576,19.0328,19.1021,51100.0
2008-02-27 10:00:00,27.55,27.79,27.49,27.5,83800.0,19.1091,19.2755,19.0675,19.0744,83800.0
2008-02-27 10:30:00,27.5,28.0,27.45,27.81,78800.0,19.0744,19.4212,19.0397,19.2894,78800.0
2008-02-27 11:00:00,27.76,27.8,27.73,27.77,76200.0,19.2547,19.2825,19.2339,19.2617,76200.0
2008-02-27 11:30:00,27.78,27.88,27.77,27.88,38000.0,19.2686,19.338,19.2617,19.338,38000.0
2008-02-27 12:00:00,27.87,28.2,27.87,28.14,171500.0,19.331,19.5599,19.331,19.5183,171500.0
2008-02-27 12:30:00,28.13,28.32,28.11,28.29,101300.0,19.5114,19.6432,19.4975,19.6223,101300.0
2008-02-27 13:00:00,28.27,28.32,28.18,28.22,119900.0,19.6085,19.6432,19.546,19.5738,119900.0
2008-02-27 13:30:00,28.2,28.32,28.13,28.27,258300.0,19.5599,19.6432,19.5114,19.6085,258300.0
2008-02-27 14:00:00,28.27,28.3,27.99,28.04,267200.0,19.6085,19.6293,19.4143,19.4489,267200.0
2008-02-27 14:30:00,28.05,28.09,27.94,28.08,208800.0,19.4559,19.4836,19.3796,19.4767,208800.0
2008-02-27 15:00:00,28.08,28.09,27.98,28.05,231600.0,19.4767,19.4836,19.4073,19.4559,231600.0
2008-02-27 15:30:00,28.06,28.09,27.95,27.99,298500.0,19.4628,19.4836,19.3865,19.4143,298500.0
2008-02-28 09:30:00,28.03,28.03,27.24,27.36,62700.0,19.442,19.442,18.894,18.9773,62700.0
2008-02-28 10:00:00,27.36,27.4,27.21,27.37,62800.0,18.9773,19.005,18.8732,18.9842,62800.0
2008-02-28 10:30:00,27.36,27.39,27.26,27.28,142200.0,18.9773,18.9981,18.9079,18.9218,142200.0
2008-02-28 11:00:00,27.28,27.33,27.21,27.3,173000.0,18.9218,18.9565,18.8732,18.9357,173000.0
2008-02-28 11:30:00,27.3,27.4,27.25,27.35,179400.0,18.9357,19.005,18.901,18.9703,179400.0
2008-02-28 12:00:00,27.33,27.33,27.15,27.21,50700.0,18.9565,18.9565,18.8316,18.8732,50700.0
2008-02-28 12:30:00,27.21,27.28,27.18,27.2,38400.0,18.8732,18.9218,18.8524,18.8663,38400.0
2008-02-28 13:00:00,27.2,27.33,27.16,27.2,68000.0,18.8663,18.9565,18.8386,18.8663,68000.0
2008-02-28 13:30:00,27.2,27.42,27.08,27.4,173200.0,18.8663,19.0189,18.7831,19.005,173200.0
2008-02-28 14:00:00,27.39,27.63,27.33,27.58,144600.0,18.9981,19.1646,18.9565,19.1299,144600.0
2008-02-28 14:30:00,27.58,27.75,27.56,27.69,120900.0,19.1299,19.2478,19.116,19.2062,120900.0
2008-02-28 15:00:00,27.71,27.71,27.43,27.47,98300.0,19.22,19.22,19.0258,19.0536,98300.0
2008-02-28 15:30:00,27.46,27.59,27.41,27.45,170200.0,19.0466,19.1368,19.012,19.0397,170200.0
2008-02-29 09:30:00,27.11,27.14,26.88,26.92,88500.0,18.8039,18.8247,18.6443,18.6721,88500.0
2008-02-29 10:00:00,26.94,27.0,26.7,26.74,102100.0,18.686,18.7276,18.5195,18.5472,102100.0
2008-02-29 10:30:00,26.75,26.78,26.64,26.77,87800.0,18.5542,18.575,18.4779,18.5681,87800.0
2008-02-29 11:00:00,26.77,26.82,26.7,26.72,65400.0,18.5681,18.6027,18.5195,18.5334,65400.0
2008-02-29 11:30:00,26.7,26.9,26.69,26.89,56600.0,18.5195,18.6582,18.5126,18.6513,56600.0
2008-02-29 12:00:00,26.91,27.05,26.87,27.03,67200.0,18.6652,18.7623,18.6374,18.7484,67200.0
2008-02-29 12:30:00,27.04,27.06,26.85,26.9,46200.0,18.7553,18.7692,18.6235,18.6582,46200.0
2008-02-29 13:00:00,26.91,27.1,26.86,27.05,119900.0,18.6652,18.7969,18.6305,18.7623,119900.0
2008-02-29 13:30:00,27.06,27.07,26.91,26.96,87100.0,18.7692,18.7761,18.6652,18.6998,87100.0
2008-02-29 14:00:00,26.97,27.05,26.94,27.02,116300.0,18.7068,18.7623,18.686,18.7415,116300.0
2008-02-29 14:30:00,27.03,27.08,26.98,27.05,120900.0,18.7484,18.7831,18.7137,18.7623,120900.0
2008-02-29 15:00:00,27.05,27.11,27.0,27.05,154200.0,18.7623,18.8039,18.7276,18.7623,154200.0
2008-02-29 15:30:00,27.06,27.06,26.85,26.98,271800.0,18.7692,18.7692,18.6235,18.7137,271800.0
2008-03-03 09:30:00,26.86,26.95,26.54,26.58,59400.0,18.6305,18.6929,18.4085,18.4363,59400.0
2008-03-03 10:00:00,26.57,27.17,26.57,27.14,81800.0,18.4293,18.8455,18.4293,18.8247,81800.0
2008-03-03 10:30:00,27.14,27.14,26.99,27.06,117900.0,18.8247,18.8247,18.7206,18.7692,117900.0
2008-03-03 11:00:00,27.06,27.17,26.88,27.0,104700.0,18.7692,18.8455,18.6443,18.7276,104700.0
2008-03-03 11:30:00,27.0,27.06,26.89,26.99,65900.0,18.7276,18.7692,18.6513,18.7206,65900.0
2008-03-03 12:00:00,27.0,27.0,26.85,26.98,45000.0,18.7276,18.7276,18.6235,18.7137,45000.0
2008-03-03 12:30:00,26.97,27.0,26.74,26.82,61400.0,18.7068,18.7276,18.5472,18.6027,61400.0
2008-03-03 13:00:00,26.82,26.83,26.67,26.77,56600.0,18.6027,18.6097,18.4987,18.5681,56600.0
2008-03-03 13:30:00,26.76,26.87,26.68,26.74,65400.0,18.5611,18.6374,18.5056,18.5472,65400.0
2008-03-03 14:00:00,26.73,26.73,26.4,26.44,121600.0,18.5403,18.5403,18.3114,18.3392,121600.0
2008-03-03 14:30:00,26.44,26.53,26.37,26.42,96400.0,18.3392,18.4016,18.2906,18.3253,96400.0
2008-03-03 15:00:00,26.43,26.64,26.43,26.59,48700.0,18.3322,18.4779,18.3322,18.4432,48700.0
2008-03-03 15:30:00,26.6,26.7,26.56,26.67,109800.0,18.4501,18.5195,18.4224,18.4987,109800.0
2008-03-04 09:30:00,26.46,26.58,26.29,26.57,51200.0,18.353,18.4363,18.2351,18.4293,51200.0
2008-03-04 10:00:00,26.56,26.56,26.31,26.31,66800.0,18.4224,18.4224,18.249,18.249,66800.0
2008-03-04 10:30:00,26.3,26.32,26.11,26.13,72700.0,18.2421,18.2559,18.1103,18.1241,72700.0
2008-03-04 11:00:00,26.13,26.23,26.05,26.22,65900.0,18.1241,18.1935,18.0686,18.1866,65900.0
2008-03-04 11:30:00,26.23,26.23,26.02,26.03,41400.0,18.1935,18.1935,18.0478,18.0548,41400.0
2008-03-04 12:00:00,26.02,26.25,26.02,26.25,50100.0,18.0478,18.2074,18.0478,18.2074,50100.0
2008-03-04 12:30:00,26.24,26.33,26.13,26.16,43500.0,18.2004,18.2629,18.1241,18.1449,43500.0
2008-03-04 13:00:00,26.15,26.27,26.08,26.24,39200.0,18.138,18.2212,18.0895,18.2004,39200.0
2008-03-04 13:30:00,26.25,26.25,26.05,26.14,65800.0,18.2074,18.2074,18.0686,18.1311,65800.0
2008-03-04 14:00:00,26.14,26.21,26.04,26.13,69300.0,18.1311,18.1796,18.0617,18.1241,69300.0
2008-03-04 14:30:00,26.15,26.33,26.09,26.22,59800.0,18.138,18.2629,18.0964,18.1866,59800.0
2008-03-04 15:00:00,26.2,26.5,26.16,26.38,108200.0,18.1727,18.3808,18.1449,18.2975,108200.0
2008-03-04 15:30:00,26.38,26.65,26.35,26.53,99900.0,18.2975,18.4848,18.2767,18.4016,99900.0
2008-03-05 09:30:00,26.53,26.8,26.53,26.6,63000.0,18.4016,18.5889,18.4016,18.4501,63000.0
2008-03-05 10:00:00,26.61,26.82,26.61,26.69,60300.0,18.4571,18.6027,18.4571,18.5126,60300.0
2008-03-05 10:30:00,26.7,26.7,26.46,26.62,60300.0,18.5195,18.5195,18.353,18.464,60300.0
2008-03-05 11:00:00,26.63,26.71,26.43,26.53,88900.0,18.4709,18.5264,18.3322,18.4016,88900.0
2008-03-05 11:30:00,26.53,26.61,26.42,26.46,48200.0,18.4016,18.4571,18.3253,18.353,48200.0
2008-03-05 12:00:00,26.46,26.61,26.34,26.34,122500.0,18.353,18.4571,18.2698,18.2698,122500.0
2008-03-05 12:30:00,26.37,26.44,26.3,26.35,63800.0,18.2906,18.3392,18.2421,18.2767,63800.0
2008-03-05 13:00:00,26.36,26.5,26.2,26.25,61500.0,18.2837,18.3808,18.1727,18.2074,61500.0
2008-03-05 13:30:00,26.26,26.27,26.05,26.15,61300.0,18.2143,18.2212,18.0686,18.138,61300.0
2008-03-05 14:00:00,26.16,26.36,26.09,26.34,46200.0,18.1449,18.2837,18.0964,18.2698,46200.0
2008-03-05 14:30:00,26.33,26.42,26.24,26.31,51600.0,18.2629,18.3253,18.2004,18.249,51600.0
2008-03-05 15:00:00,26.31,26.36,26.25,26.33,75800.0,18.249,18.2837,18.2074,18.2629,75800.0
2008-03-05 15:30:00,26.33,26.44,26.31,26.4,83200.0,18.2629,18.3392,18.249,18.3114,83200.0
2008-03-06 09:30:00,26.09,26.16,26.01,26.07,73200.0,18.0964,18.1449,18.0409,18.0825,73200.0
2008-03-06 10:00:00,26.06,26.06,25.89,25.96,59900.0,18.0756,18.0756,17.9577,18.0062,59900.0
2008-03-06 10:30:00,25.98,26.03,25.88,25.91,75200.0,18.0201,18.0548,17.9507,17.9715,75200.0
2008-03-06 11:00:00,25.91,25.93,25.77,25.78,37300.0,17.9715,17.9854,17.8744,17.8814,37300.0
2008-03-06 11:30:00,25.79,25.82,25.7,25.77,33800.0,17.8883,17.9091,17.8259,17.8744,33800.0
2008-03-06 12:00:00,25.78,25.78,25.6,25.67,53700.0,17.8814,17.8814,17.7565,17.8051,53700.0
2008-03-06 12:30:00,25.67,25.72,25.59,25.59,52400.0,17.8051,17.8398,17.7496,17.7496,52400.0
2008-03-06 13:00:00,25.59,25.64,25.49,25.53,52000.0,17.7496,17.7843,17.6802,17.708,52000.0
2008-03-06 13:30:00,25.52,25.56,25.44,25.53,75800.0,17.701,17.7288,17.6455,17.708,75800.0
2008-03-06 14:00:00,25.53,25.58,25.48,25.48,56300.0,17.708,17.7426,17.6733,17.6733,56300.0
2008-03-06 14:30:00,25.49,25.61,25.48,25.56,47600.0,17.6802,17.7635,17.6733,17.7288,47600.0
2008-03-06 15:00:00,25.55,25.55,25.41,25.52,71900.0,17.7218,17.7218,17.6247,17.701,71900.0
2008-03-06 15:30:00,25.52,25.54,25.26,25.27,135300.0,17.701,17.7149,17.5207,17.5276,135300.0
2008-03-07 09:30:00,24.88,25.21,24.85,25.08,230000.0,17.2571,17.486,17.2363,17.3958,230000.0
2008-03-07 10:00:00,25.07,25.13,24.97,25.02,230100.0,17.3889,17.4305,17.3195,17.3542,230100.0
2008-03-07 10:30:00,25.02,25.18,24.94,24.97,194600.0,17.3542,17.4652,17.2987,17.3195,194600.0
2008-03-07 11:00:00,24.98,25.04,24.9,25.02,145100.0,17.3265,17.3681,17.271,17.3542,145100.0
2008-03-07 11:30:00,25.02,25.06,24.99,25.0,143100.0,17.3542,17.382,17.3334,17.3404,143100.0
2008-03-07 12:00:00,25.0,25.03,24.94,24.98,143100.0,17.3404,17.3612,17.2987,17.3265,143100.0
2008-03-07 12:30:00,24.99,25.04,24.91,24.95,71700.0,17.3334,17.3681,17.2779,17.3057,71700.0
2008-03-07 13:00:00,24.95,24.95,24.74,24.79,54500.0,17.3057,17.3057,17.16,17.1947,54500.0
2008-03-07 13:30:00,24.79,24.79,24.63,24.63,65100.0,17.1947,17.1947,17.0837,17.0837,65100.0
2008-03-07 14:00:00,24.63,24.73,24.57,24.61,122200.0,17.0837,17.1531,17.0421,17.0698,122200.0
2008-03-07 14:30:00,24.6,24.73,24.55,24.72,97600.0,17.0629,17.1531,17.0282,17.1461,97600.0
2008-03-07 15:00:00,24.72,24.84,24.66,24.71,334900.0,17.1461,17.2294,17.1045,17.1392,334900.0
2008-03-07 15:30:00,24.71,24.76,24.6,24.65,299200.0,17.1392,17.1739,17.0629,17.0976,299200.0
2008-03-10 09:30:00,24.65,24.65,24.41,24.6,45700.0,17.0976,17.0976,16.9311,17.0629,45700.0
2008-03-10 10:00:00,24.59,24.65,24.49,24.58,45300.0,17.056,17.0976,16.9866,17.049,45300.0
2008-03-10 10:30:00,24.58,24.71,24.53,24.54,63600.0,17.049,17.1392,17.0144,17.0213,63600.0
2008-03-10 11:00:00,24.57,24.71,24.54,24.55,101900.0,17.0421,17.1392,17.0213,17.0282,101900.0
2008-03-10 11:30:00,24.55,24.65,24.43,24.63,82400.0,17.0282,17.0976,16.945,17.0837,82400.0
2008-03-10 12:00:00,24.63,24.64,24.47,24.56,57500.0,17.0837,17.0907,16.9727,17.0352,57500.0
2008-03-10 12:30:00,24.57,24.81,24.55,24.76,81300.0,17.0421,17.2086,17.0282,17.1739,81300.0
2008-03-10 13:00:00,24.77,24.79,24.64,24.66,167900.0,17.1808,17.1947,17.0907,17.1045,167900.0
2008-03-10 13:30:00,24.63,24.68,24.54,24.55,59500.0,17.0837,17.1184,17.0213,17.0282,59500.0
2008-03-10 14:00:00,24.54,24.58,24.42,24.5,93600.0,17.0213,17.049,16.9381,16.9935,93600.0
2008-03-10 14:30:00,24.51,24.61,24.46,24.5,154000.0,17.0005,17.0698,16.9658,16.9935,154000.0
2008-03-10 15:00:00,24.5,24.53,24.41,24.47,101700.0,16.9935,17.0144,16.9311,16.9727,101700.0
2008-03-10 15:30:00,24.47,24.58,24.25,24.32,184500.0,16.9727,17.049,16.8201,16.8687,184500.0
2008-03-11 09:30:00,24.81,25.27,24.69,24.97,68000.0,17.2086,17.5276,17.1253,17.3195,68000.0
2008-03-11 10:00:00,24.96,25.14,24.84,25.13,73300.0,17.3126,17.4375,17.2294,17.4305,73300.0
2008-03-11 10:30:00,25.13,25.14,24.9,25.03,98700.0,17.4305,17.4375,17.271,17.3612,98700.0
2008-03-11 11:00:00,25.04,25.13,25.04,25.12,86300.0,17.3681,17.4305,17.3681,17.4236,86300.0
2008-03-11 11:30:00,25.11,25.13,24.85,24.88,60000.0,17.4167,17.4305,17.2363,17.2571,60000.0
2008-03-11 12:00:00,24.89,25.07,24.87,25.01,77400.0,17.2641,17.3889,17.2502,17.3473,77400.0
2008-03-11 12:30:00,25.0,25.06,24.92,25.05,88200.0,17.3404,17.382,17.2849,17.375,88200.0
2008-03-11 13:00:00,25.04,25.2,24.98,25.18,50200.0,17.3681,17.4791,17.3265,17.4652,50200.0
2008-03-11 13:30:00,25.18,25.28,25.09,25.25,67300.0,17.4652,17.5346,17.4028,17.5138,67300.0
2008-03-11 14:00:00,25.25,25.3,25.21,25.24,63600.0,17.5138,17.5484,17.486,17.5068,63600.0
2008-03-11 14:30:00,25.24,25.55,25.2,25.52,89200.0,17.5068,17.7218,17.4791,17.701,89200.0
2008-03-11 15:00:00,25.51,25.7,25.44,25.7,127400.0,17.6941,17.8259,17.6455,17.8259,127400.0
2008-03-11 15:30:00,25.69,25.84,25.56,25.8,244400.0,17.8189,17.923,17.7288,17.8952,244400.0
2008-03-12 09:30:00,25.84,26.1,25.7,25.78,64000.0,17.923,18.1033,17.8259,17.8814,64000.0
2008-03-12 10:00:00,25.79,25.82,25.57,25.66,50000.0,17.8883,17.9091,17.7357,17.7981,50000.0
2008-03-12 10:30:00,25.66,25.92,25.65,25.8,52800.0,17.7981,17.9785,17.7912,17.8952,52800.0
2008-03-12 11:00:00,25.79,26.0,25.79,25.89,57500.0,17.8883,18.034,17.8883,17.9577,57500.0
2008-03-12 11:30:00,25.89,26.03,25.86,26.0,62000.0,17.9577,18.0548,17.9369,18.034,62000.0
2008-03-12 12:00:00,26.0,26.01,25.79,25.82,50700.0,18.034,18.0409,17.8883,17.9091,50700.0
2008-03-12 12:30:00,25.82,25.88,25.75,25.79,33000.0,17.9091,17.9507,17.8606,17.8883,33000.0
2008-03-12 13:00:00,25.79,25.89,25.73,25.88,33000.0,17.8883,17.9577,17.8467,17.9507,33000.0
2008-03-12 13:30:00,25.87,25.89,25.69,25.72,49200.0,17.9438,17.9577,17.8189,17.8398,49200.0
2008-03-12 14:00:00,25.71,25.87,25.69,25.8,82200.0,17.8328,17.9438,17.8189,17.8952,82200.0
2008-03-12 14:30:00,25.8,25.89,25.78,25.87,82100.0,17.8952,17.9577,17.8814,17.9438,82100.0
2008-03-12 15:00:00,25.86,25.88,25.77,25.79,127800.0,17.9369,17.9507,17.8744,17.8883,127800.0
2008-03-12 15:30:00,25.79,25.79,25.51,25.58,146000.0,17.8883,17.8883,17.6941,17.7426,146000.0
2008-03-13 09:30:00,25.22,25.34,25.03,25.09,34200.0,17.4929,17.5762,17.3612,17.4028,34200.0
2008-03-13 10:00:00,25.09,25.18,24.85,24.95,52800.0,17.4028,17.4652,17.2363,17.3057,52800.0
2008-03-13 10:30:00,24.96,24.98,24.75,24.79,45200.0,17.3126,17.3265,17.1669,17.1947,45200.0
2008-03-13 11:00:00,24.77,25.13,24.71,25.06,89800.0,17.1808,17.4305,17.1392,17.382,89800.0
2008-03-13 11:30:00,25.06,25.07,24.88,24.98,70600.0,17.382,17.3889,17.2571,17.3265,70600.0
2008-03-13 12:00:00,24.98,25.09,24.92,25.0,146100.0,17.3265,17.4028,17.2849,17.3404,146100.0
2008-03-13 12:30:00,24.99,25.07,24.92,25.05,72700.0,17.3334,17.3889,17.2849,17.375,72700.0
2008-03-13 13:00:00,25.06,25.49,25.06,25.48,74400.0,17.382,17.6802,17.382,17.6733,74400.0
2008-03-13 13:30:00,25.48,25.66,25.39,25.61,85700.0,17.6733,17.7981,17.6109,17.7635,85700.0
2008-03-13 14:00:00,25.6,25.76,25.55,25.76,104700.0,17.7565,17.8675,17.7218,17.8675,104700.0
2008-03-13 14:30:00,25.76,25.76,25.55,25.69,96100.0,17.8675,17.8675,17.7218,17.8189,96100.0
2008-03-13 15:00:00,25.69,25.77,25.63,25.71,88500.0,17.8189,17.8744,17.7773,17.8328,88500.0
2008-03-13 15:30:00,25.71,25.76,25.58,25.64,116300.0,17.8328,17.8675,17.7426,17.7843,116300.0
2008-03-14 09:30:00,25.97,26.06,24.92,24.95,73100.0,18.0132,18.0756,17.2849,17.3057,73100.0
2008-03-14 10:00:00,24.95,25.32,24.59,25.04,88800.0,17.3057,17.5623,17.056,17.3681,88800.0
2008-03-14 10:30:00,25.02,25.19,24.75,25.04,69200.0,17.3542,17.4721,17.1669,17.3681,69200.0
2008-03-14 11:00:00,25.0,25.21,24.84,24.98,65600.0,17.3404,17.486,17.2294,17.3265,65600.0
2008-03-14 11:30:00,24.95,25.22,24.94,24.98,69600.0,17.3057,17.4929,17.2987,17.3265,69600.0
2008-03-14 12:00:00,24.98,25.11,24.98,25.0,33300.0,17.3265,17.4167,17.3265,17.3404,33300.0
2008-03-14 12:30:00,25.0,25.13,24.92,25.02,129900.0,17.3404,17.4305,17.2849,17.3542,129900.0
2008-03-14 13:00:00,25.0,25.05,24.87,25.0,60300.0,17.3404,17.375,17.2502,17.3404,60300.0
2008-03-14 13:30:00,25.0,25.23,24.96,25.0,56400.0,17.3404,17.4999,17.3126,17.3404,56400.0
2008-03-14 14:00:00,25.0,25.05,24.98,25.0,127100.0,17.3404,17.375,17.3265,17.3404,127100.0
2008-03-14 14:30:00,25.0,25.07,24.84,24.94,95000.0,17.3404,17.3889,17.2294,17.2987,95000.0
2008-03-14 15:00:00,24.95,25.4,24.9,25.35,62100.0,17.3057,17.6178,17.271,17.5831,62100.0
2008-03-14 15:30:00,25.35,25.38,25.05,25.15,257900.0,17.5831,17.6039,17.375,17.4444,257900.0
2008-03-17 09:30:00,24.47,24.87,24.38,24.76,51800.0,16.9727,17.2502,16.9103,17.1739,51800.0
2008-03-17 10:00:00,24.76,25.12,24.74,24.91,57700.0,17.1739,17.4236,17.16,17.2779,57700.0
2008-03-17 10:30:00,24.92,25.11,24.85,24.93,66300.0,17.2849,17.4167,17.2363,17.2918,66300.0
2008-03-17 11:00:00,24.95,24.95,24.66,24.78,53600.0,17.3057,17.3057,17.1045,17.1878,53600.0
2008-03-17 11:30:00,24.79,24.91,24.67,24.75,67500.0,17.1947,17.2779,17.1115,17.1669,67500.0
2008-03-17 12:00:00,24.74,24.84,24.71,24.73,70500.0,17.16,17.2294,17.1392,17.1531,70500.0
2008-03-17 12:30:00,24.74,24.89,24.73,24.85,82300.0,17.16,17.2641,17.1531,17.2363,82300.0
2008-03-17 13:00:00,24.86,24.88,24.62,24.62,101700.0,17.2432,17.2571,17.0768,17.0768,101700.0
2008-03-17 13:30:00,24.62,24.72,24.55,24.64,107300.0,17.0768,17.1461,17.0282,17.0907,107300.0
2008-03-17 14:00:00,24.64,24.8,24.42,24.42,181000.0,17.0907,17.2016,16.9381,16.9381,181000.0
2008-03-17 14:30:00,24.43,24.57,24.28,24.47,237800.0,16.945,17.0421,16.841,16.9727,237800.0
2008-03-17 15:00:00,24.47,24.7,24.39,24.59,272700.0,16.9727,17.1323,16.9172,17.056,272700.0
2008-03-17 15:30:00,24.58,24.81,24.46,24.46,304700.0,17.049,17.2086,16.9658,16.9658,304700.0
2008-03-18 09:30:00,24.83,25.59,24.83,25.18,104300.0,17.2224,17.7496,17.2224,17.4652,104300.0
2008-03-18 10:00:00,25.17,25.27,25.06,25.21,37900.0,17.4583,17.5276,17.382,17.486,37900.0
2008-03-18 10:30:00,25.21,25.33,25.15,25.31,31100.0,17.486,17.5692,17.4444,17.5554,31100.0
2008-03-18 11:00:00,25.31,25.45,25.26,25.44,49400.0,17.5554,17.6525,17.5207,17.6455,49400.0
2008-03-18 11:30:00,25.44,25.51,25.44,25.45,52500.0,17.6455,17.6941,17.6455,17.6525,52500.0
2008-03-18 12:00:00,25.44,25.51,25.44,25.5,80400.0,17.6455,17.6941,17.6455,17.6872,80400.0
2008-03-18 12:30:00,25.5,25.56,25.47,25.52,33500.0,17.6872,17.7288,17.6664,17.701,33500.0
2008-03-18 13:00:00,25.52,25.7,25.5,25.66,34100.0,17.701,17.8259,17.6872,17.7981,34100.0
2008-03-18 13:30:00,25.66,25.74,25.64,25.65,41500.0,17.7981,17.8536,17.7843,17.7912,41500.0
2008-03-18 14:00:00,25.65,25.66,25.21,25.24,259800.0,17.7912,17.7981,17.486,17.5068,259800.0
2008-03-18 14:30:00,25.23,25.61,25.07,25.59,195400.0,17.4999,17.7635,17.3889,17.7496,195400.0
2008-03-18 15:00:00,25.59,25.73,25.45,25.68,213900.0,17.7496,17.8467,17.6525,17.812,213900.0
2008-03-18 15:30:00,25.66,25.78,25.62,25.78,269400.0,17.7981,17.8814,17.7704,17.8814,269400.0
2008-03-19 09:30:00,26.18,26.22,25.9,26.18,169900.0,18.1588,18.1866,17.9646,18.1588,169900.0
2008-03-19 10:00:00,26.18,26.22,25.95,26.04,258000.0,18.1588,18.1866,17.9993,18.0617,258000.0
2008-03-19 10:30:00,26.02,26.02,25.72,25.89,136100.0,18.0478,18.0478,17.8398,17.9577,136100.0
2008-03-19 11:00:00,25.89,26.0,25.86,25.94,141100.0,17.9577,18.034,17.9369,17.9924,141100.0
2008-03-19 11:30:00,25.94,25.94,25.77,25.77,136500.0,17.9924,17.9924,17.8744,17.8744,136500.0
2008-03-19 12:00:00,25.76,25.81,25.7,25.76,108600.0,17.8675,17.9022,17.8259,17.8675,108600.0
2008-03-19 12:30:00,25.78,25.79,25.54,25.59,127900.0,17.8814,17.8883,17.7149,17.7496,127900.0
2008-03-19 13:00:00,25.6,25.7,25.56,25.59,118100.0,17.7565,17.8259,17.7288,17.7496,118100.0
2008-03-19 13:30:00,25.58,25.58,25.34,25.39,112200.0,17.7426,17.7426,17.5762,17.6109,112200.0
2008-03-19 14:00:00,25.41,25.48,25.35,25.42,167900.0,17.6247,17.6733,17.5831,17.6317,167900.0
2008-03-19 14:30:00,25.43,25.51,25.19,25.49,334900.0,17.6386,17.6941,17.4721,17.6802,334900.0
2008-03-19 15:00:00,25.48,25.52,25.25,25.29,122100.0,17.6733,17.701,17.5138,17.5415,122100.0
2008-03-19 15:30:00,25.31,25.38,25.19,25.19,199000.0,17.5554,17.6039,17.4721,17.4721,199000.0
2008-03-20 09:30:00,25.16,25.21,25.02,25.21,314000.0,17.4513,17.486,17.3542,17.486,314000.0
2008-03-20 10:00:00,25.2,25.34,25.1,25.22,76300.0,17.4791,17.5762,17.4097,17.4929,76300.0
2008-03-20 10:30:00,25.2,25.23,25.1,25.19,55700.0,17.4791,17.4999,17.4097,17.4721,55700.0
2008-03-20 11:00:00,25.19,25.23,25.16,25.22,105400.0,17.4721,17.4999,17.4513,17.4929,105400.0
2008-03-20 11:30:00,25.22,25.22,25.14,25.15,73600.0,17.4929,17.4929,17.4375,17.4444,73600.0
2008-03-20 12:00:00,25.16,25.17,25.1,25.1,202500.0,17.4513,17.4583,17.4097,17.4097,202500.0
2008-03-20 12:30:00,25.11,25.13,25.05,25.1,57800.0,17.4167,17.4305,17.375,17.4097,57800.0
2008-03-20 13:00:00,25.1,25.11,25.08,25.1,111400.0,17.4097,17.4167,17.3958,17.4097,111400.0
2008-03-20 13:30:00,25.1,25.12,25.09,25.11,91000.0,17.4097,17.4236,17.4028,17.4167,91000.0
2008-03-20 14:00:00,25.11,25.13,25.05,25.12,120100.0,17.4167,17.4305,17.375,17.4236,120100.0
2008-03-20 14:30:00,25.12,25.28,25.12,25.24,71500.0,17.4236,17.5346,17.4236,17.5068,71500.0
2008-03-20 15:00:00,25.25,25.45,25.25,25.4,94200.0,17.5138,17.6525,17.5138,17.6178,94200.0
2008-03-20 15:30:00,25.41,25.51,25.16,25.48,175300.0,17.6247,17.6941,17.4513,17.6733,175300.0
2008-03-24 09:30:00,25.69,25.93,25.57,25.79,77100.0,17.8189,17.9854,17.7357,17.8883,77100.0
2008-03-24 10:00:00,25.82,26.26,25.82,26.25,79900.0,17.9091,18.2143,17.9091,18.2074,79900.0
2008-03-24 10:30:00,26.25,26.56,26.25,26.51,73800.0,18.2074,18.4224,18.2074,18.3877,73800.0
2008-03-24 11:00:00,26.51,26.77,26.51,26.76,63800.0,18.3877,18.5681,18.3877,18.5611,63800.0
2008-03-24 11:30:00,26.75,26.95,26.74,26.83,101200.0,18.5542,18.6929,18.5472,18.6097,101200.0
2008-03-24 12:00:00,26.83,26.86,26.74,26.85,81000.0,18.6097,18.6305,18.5472,18.6235,81000.0
2008-03-24 12:30:00,26.86,27.04,26.86,26.97,103100.0,18.6305,18.7553,18.6305,18.7068,103100.0
2008-03-24 13:00:00,26.97,27.09,26.93,27.06,55100.0,18.7068,18.79,18.679,18.7692,55100.0
2008-03-24 13:30:00,27.07,27.14,27.02,27.13,119100.0,18.7761,18.8247,18.7415,18.8178,119100.0
2008-03-24 14:00:00,27.15,27.18,27.02,27.17,61800.0,18.8316,18.8524,18.7415,18.8455,61800.0
2008-03-24 14:30:00,27.17,27.2,27.1,27.1,143800.0,18.8455,18.8663,18.7969,18.7969,143800.0
2008-03-24 15:00:00,27.1,27.14,26.98,27.1,149000.0,18.7969,18.8247,18.7137,18.7969,149000.0
2008-03-24 15:30:00,27.1,27.13,27.01,27.1,247000.0,18.7969,18.8178,18.7345,18.7969,247000.0
2008-03-25 09:30:00,27.19,27.19,26.71,26.73,86200.0,18.8594,18.8594,18.5264,18.5403,86200.0
2008-03-25 10:00:00,26.73,26.77,26.51,26.51,65400.0,18.5403,18.5681,18.3877,18.3877,65400.0
2008-03-25 10:30:00,26.51,26.6,26.47,26.52,83200.0,18.3877,18.4501,18.36,18.3946,83200.0
2008-03-25 11:00:00,26.53,26.56,26.39,26.42,51700.0,18.4016,18.4224,18.3045,18.3253,51700.0
2008-03-25 11:30:00,26.45,26.45,26.27,26.31,55500.0,18.3461,18.3461,18.2212,18.249,55500.0
2008-03-25 12:00:00,26.3,26.45,26.28,26.44,80000.0,18.2421,18.3461,18.2282,18.3392,80000.0
2008-03-25 12:30:00,26.44,26.59,26.37,26.52,56200.0,18.3392,18.4432,18.2906,18.3946,56200.0
2008-03-25 13:00:00,26.51,26.58,26.46,26.53,44900.0,18.3877,18.4363,18.353,18.4016,44900.0
2008-03-25 13:30:00,26.53,26.83,26.52,26.83,113000.0,18.4016,18.6097,18.3946,18.6097,113000.0
2008-03-25 14:00:00,26.83,26.9,26.81,26.89,79400.0,18.6097,18.6582,18.5958,18.6513,79400.0
2008-03-25 14:30:00,26.89,26.9,26.81,26.85,69500.0,18.6513,18.6582,18.5958,18.6235,69500.0
2008-03-25 15:00:00,26.86,26.86,26.72,26.81,94600.0,18.6305,18.6305,18.5334,18.5958,94600.0
2008-03-25 15:30:00,26.8,26.97,26.73,26.94,320900.0,18.5889,18.7068,18.5403,18.686,320900.0
2008-03-26 09:30:00,26.7,26.85,26.64,26.77,94000.0,18.5195,18.6235,18.4779,18.5681,94000.0
2008-03-26 10:00:00,26.78,26.83,26.7,26.75,94100.0,18.575,18.6097,18.5195,18.5542,94100.0
2008-03-26 10:30:00,26.75,26.75,26.35,26.38,173700.0,18.5542,18.5542,18.2767,18.2975,173700.0
2008-03-26 11:00:00,26.37,26.42,26.24,26.33,47800.0,18.2906,18.3253,18.2004,18.2629,47800.0
2008-03-26 11:30:00,26.33,26.35,26.21,26.32,23500.0,18.2629,18.2767,18.1796,18.2559,23500.0
2008-03-26 12:00:00,26.32,26.32,26.23,26.27,37900.0,18.2559,18.2559,18.1935,18.2212,37900.0
2008-03-26 12:30:00,26.25,26.27,26.15,26.22,36900.0,18.2074,18.2212,18.138,18.1866,36900.0
2008-03-26 13:00:00,26.21,26.23,26.17,26.2,21200.0,18.1796,18.1935,18.1519,18.1727,21200.0
2008-03-26 13:30:00,26.2,26.26,26.13,26.19,44900.0,18.1727,18.2143,18.1241,18.1658,44900.0
2008-03-26 14:00:00,26.18,26.29,26.17,26.26,61900.0,18.1588,18.2351,18.1519,18.2143,61900.0
2008-03-26 14:30:00,26.26,26.38,26.24,26.38,62500.0,18.2143,18.2975,18.2004,18.2975,62500.0
2008-03-26 15:00:00,26.38,26.44,26.31,26.33,68700.0,18.2975,18.3392,18.249,18.2629,68700.0
2008-03-26 15:30:00,26.33,26.38,26.26,26.34,97800.0,18.2629,18.2975,18.2143,18.2698,97800.0
2008-03-27 09:30:00,26.37,26.37,25.97,26.09,44100.0,18.2906,18.2906,18.0132,18.0964,44100.0
2008-03-27 10:00:00,26.09,26.13,25.99,26.06,121600.0,18.0964,18.1241,18.027,18.0756,121600.0
2008-03-27 10:30:00,26.05,26.19,26.04,26.14,61900.0,18.0686,18.1658,18.0617,18.1311,61900.0
2008-03-27 11:00:00,26.14,26.26,26.06,26.23,91300.0,18.1311,18.2143,18.0756,18.1935,91300.0
2008-03-27 11:30:00,26.23,26.4,26.2,26.36,96400.0,18.1935,18.3114,18.1727,18.2837,96400.0
2008-03-27 12:00:00,26.37,26.61,26.35,26.51,95200.0,18.2906,18.4571,18.2767,18.3877,95200.0
2008-03-27 12:30:00,26.51,26.68,26.5,26.5,76000.0,18.3877,18.5056,18.3808,18.3808,76000.0
2008-03-27 13:00:00,26.5,26.56,26.45,26.5,42700.0,18.3808,18.4224,18.3461,18.3808,42700.0
2008-03-27 13:30:00,26.5,26.52,26.33,26.35,69000.0,18.3808,18.3946,18.2629,18.2767,69000.0
2008-03-27 14:00:00,26.34,26.41,26.23,26.37,98700.0,18.2698,18.3183,18.1935,18.2906,98700.0
2008-03-27 14:30:00,26.38,26.5,26.36,26.4,54900.0,18.2975,18.3808,18.2837,18.3114,54900.0
2008-03-27 15:00:00,26.38,26.45,26.29,26.34,69700.0,18.2975,18.3461,18.2351,18.2698,69700.0
2008-03-27 15:30:00,26.35,26.36,26.11,26.15,161900.0,18.2767,18.2837,18.1103,18.138,161900.0
2008-03-28 09:30:00,26.21,26.38,26.0,26.3,44200.0,18.1796,18.2975,18.034,18.2421,44200.0
2008-03-28 10:00:00,26.29,26.47,26.26,26.45,46700.0,18.2351,18.36,18.2143,18.3461,46700.0
2008-03-28 10:30:00,26.44,26.49,26.15,26.16,78700.0,18.3392,18.3738,18.138,18.1449,78700.0
2008-03-28 11:00:00,26.17,26.18,26.05,26.13,73900.0,18.1519,18.1588,18.0686,18.1241,73900.0
2008-03-28 11:30:00,26.12,26.26,26.07,26.24,45500.0,18.1172,18.2143,18.0825,18.2004,45500.0
2008-03-28 12:00:00,26.24,26.25,26.14,26.22,26900.0,18.2004,18.2074,18.1311,18.1866,26900.0
2008-03-28 12:30:00,26.21,26.23,26.1,26.12,28500.0,18.1796,18.1935,18.1033,18.1172,28500.0
2008-03-28 13:00:00,26.11,26.15,26.05,26.06,32200.0,18.1103,18.138,18.0686,18.0756,32200.0
2008-03-28 13:30:00,26.06,26.07,25.92,25.95,34500.0,18.0756,18.0825,17.9785,17.9993,34500.0
2008-03-28 14:00:00,25.94,26.04,25.92,25.98,45400.0,17.9924,18.0617,17.9785,18.0201,45400.0
2008-03-28 14:30:00,25.99,26.09,25.95,26.09,37800.0,18.027,18.0964,17.9993,18.0964,37800.0
2008-03-28 15:00:00,26.09,26.1,25.88,25.99,54300.0,18.0964,18.1033,17.9507,18.027,54300.0
2008-03-28 15:30:00,25.98,25.98,25.81,25.89,107200.0,18.0201,18.0201,17.9022,17.9577,107200.0
2008-03-31 09:30:00,25.97,26.03,25.57,25.98,71600.0,18.0132,18.0548,17.7357,18.0201,71600.0
2008-03-31 10:00:00,25.98,25.98,25.67,25.68,44900.0,18.0201,18.0201,17.8051,17.812,44900.0
2008-03-31 10:30:00,25.68,25.94,25.68,25.93,38400.0,17.812,17.9924,17.812,17.9854,38400.0
2008-03-31 11:00:00,25.95,25.95,25.7,25.79,80100.0,17.9993,17.9993,17.8259,17.8883,80100.0
2008-03-31 11:30:00,25.79,25.99,25.79,25.97,48500.0,17.8883,18.027,17.8883,18.0132,48500.0
2008-03-31 12:00:00,25.99,26.0,25.89,25.95,58900.0,18.027,18.034,17.9577,17.9993,58900.0
2008-03-31 12:30:00,25.94,25.98,25.87,25.93,57900.0,17.9924,18.0201,17.9438,17.9854,57900.0
2008-03-31 13:00:00,25.94,25.98,25.89,25.98,68900.0,17.9924,18.0201,17.9577,18.0201,68900.0
2008-03-31 13:30:00,25.99,26.03,25.85,25.86,63400.0,18.027,18.0548,17.9299,17.9369,63400.0
2008-03-31 14:00:00,25.84,25.86,25.69,25.77,91000.0,17.923,17.9369,17.8189,17.8744,91000.0
2008-03-31 14:30:00,25.76,25.79,25.56,25.61,92700.0,17.8675,17.8883,17.7288,17.7635,92700.0
2008-03-31 15:00:00,25.6,25.78,25.57,25.71,61000.0,17.7565,17.8814,17.7357,17.8328,61000.0
2008-03-31 15:30:00,25.71,25.85,25.69,25.74,129600.0,17.8328,17.9299,17.8189,17.8536,129600.0
2008-04-01 08:30:00,25.74,25.74,25.74,25.74,1900.0,17.8536,17.8536,17.8536,17.8536,1900.0
2008-04-01 09:00:00,25.74,25.74,25.74,25.74,0.0,17.8536,17.8536,17.8536,17.8536,0.0
2008-04-01 09:30:00,25.81,26.22,25.81,26.12,89700.0,17.9022,18.1866,17.9022,18.1172,89700.0
2008-04-01 10:00:00,26.12,26.41,26.12,26.41,120800.0,18.1172,18.3183,18.1172,18.3183,120800.0
2008-04-01 10:30:00,26.4,26.49,26.3,26.39,64400.0,18.3114,18.3738,18.2421,18.3045,64400.0
2008-04-01 11:00:00,26.4,26.44,26.27,26.35,73500.0,18.3114,18.3392,18.2212,18.2767,73500.0
2008-04-01 11:30:00,26.33,26.35,26.17,26.27,631400.0,18.2629,18.2767,18.1519,18.2212,631400.0
2008-04-01 12:00:00,26.27,26.3,26.22,26.28,420800.0,18.2212,18.2421,18.1866,18.2282,420800.0
2008-04-01 12:30:00,26.29,26.34,26.23,26.26,85800.0,18.2351,18.2698,18.1935,18.2143,85800.0
2008-04-01 13:00:00,26.27,26.32,26.21,26.23,251800.0,18.2212,18.2559,18.1796,18.1935,251800.0
2008-04-01 13:30:00,26.24,26.28,26.17,26.23,75500.0,18.2004,18.2282,18.1519,18.1935,75500.0
2008-04-01 14:00:00,26.23,26.23,26.05,26.12,116400.0,18.1935,18.1935,18.0686,18.1172,116400.0
2008-04-01 14:30:00,26.12,26.26,26.05,26.15,121300.0,18.1172,18.2143,18.0686,18.138,121300.0
2008-04-01 15:00:00,26.14,26.31,26.12,26.29,167500.0,18.1311,18.249,18.1172,18.2351,167500.0
2008-04-01 15:30:00,26.29,26.31,26.18,26.28,219100.0,18.2351,18.249,18.1588,18.2282,219100.0
2008-04-02 09:30:00,26.18,26.4,26.12,26.36,77500.0,18.1588,18.3114,18.1172,18.2837,77500.0
2008-04-02 10:00:00,26.35,26.46,26.28,26.39,189600.0,18.2767,18.353,18.2282,18.3045,189600.0
2008-04-02 10:30:00,26.39,26.52,26.35,26.45,217800.0,18.3045,18.3946,18.2767,18.3461,217800.0
2008-04-02 11:00:00,26.45,26.57,26.45,26.56,246200.0,18.3461,18.4293,18.3461,18.4224,246200.0
2008-04-02 11:30:00,26.55,26.58,26.53,26.57,175100.0,18.4155,18.4363,18.4016,18.4293,175100.0
2008-04-02 12:00:00,26.57,26.6,26.55,26.57,81600.0,18.4293,18.4501,18.4155,18.4293,81600.0
2008-04-02 12:30:00,26.57,26.59,26.48,26.55,51800.0,18.4293,18.4432,18.3669,18.4155,51800.0
2008-04-02 13:00:00,26.54,26.55,26.32,26.37,77400.0,18.4085,18.4155,18.2559,18.2906,77400.0
2008-04-02 13:30:00,26.37,26.39,26.27,26.29,95700.0,18.2906,18.3045,18.2212,18.2351,95700.0
2008-04-02 14:00:00,26.3,26.36,26.26,26.26,123000.0,18.2421,18.2837,18.2143,18.2143,123000.0
2008-04-02 14:30:00,26.28,26.3,26.17,26.25,68600.0,18.2282,18.2421,18.1519,18.2074,68600.0
2008-04-02 15:00:00,26.25,26.27,26.1,26.25,70800.0,18.2074,18.2212,18.1033,18.2074,70800.0
2008-04-02 15:30:00,26.25,26.34,26.19,26.3,114800.0,18.2074,18.2698,18.1658,18.2421,114800.0
2008-04-03 09:30:00,26.2,26.33,26.0,26.1,61500.0,18.1727,18.2629,18.034,18.1033,61500.0
2008-04-03 10:00:00,26.11,26.19,26.01,26.05,87800.0,18.1103,18.1658,18.0409,18.0686,87800.0
2008-04-03 10:30:00,26.05,26.05,25.83,25.9,66100.0,18.0686,18.0686,17.9161,17.9646,66100.0
2008-04-03 11:00:00,25.88,26.0,25.88,25.93,55700.0,17.9507,18.034,17.9507,17.9854,55700.0
2008-04-03 11:30:00,25.93,26.03,25.88,25.96,87800.0,17.9854,18.0548,17.9507,18.0062,87800.0
2008-04-03 12:00:00,25.99,26.03,25.84,25.84,76400.0,18.027,18.0548,17.923,17.923,76400.0
2008-04-03 12:30:00,25.84,26.02,25.82,25.9,80300.0,17.923,18.0478,17.9091,17.9646,80300.0
2008-04-03 13:00:00,25.9,26.02,25.89,25.93,83000.0,17.9646,18.0478,17.9577,17.9854,83000.0
2008-04-03 13:30:00,25.93,26.0,25.9,25.99,109200.0,17.9854,18.034,17.9646,18.027,109200.0
2008-04-03 14:00:00,25.99,26.01,25.96,25.98,136100.0,18.027,18.0409,18.0062,18.0201,136100.0
2008-04-03 14:30:00,25.99,26.05,25.95,26.05,77700.0,18.027,18.0686,17.9993,18.0686,77700.0
2008-04-03 15:00:00,26.05,26.05,25.99,26.02,98600.0,18.0686,18.0686,18.027,18.0478,98600.0
2008-04-03 15:30:00,26.02,26.08,25.93,26.04,180000.0,18.0478,18.0895,17.9854,18.0617,180000.0
2008-04-04 09:30:00,26.17,26.17,25.89,25.97,58700.0,18.1519,18.1519,17.9577,18.0132,58700.0
2008-04-04 10:00:00,25.97,25.98,25.72,25.96,69900.0,18.0132,18.0201,17.8398,18.0062,69900.0
2008-04-04 10:30:00,25.96,26.01,25.83,25.99,52100.0,18.0062,18.0409,17.9161,18.027,52100.0
2008-04-04 11:00:00,25.99,26.01,25.87,25.97,46500.0,18.027,18.0409,17.9438,18.0132,46500.0
2008-04-04 11:30:00,25.96,26.01,25.87,25.89,29300.0,18.0062,18.0409,17.9438,17.9577,29300.0
2008-04-04 12:00:00,25.9,26.04,25.88,26.0,38700.0,17.9646,18.0617,17.9507,18.034,38700.0
2008-04-04 12:30:00,25.98,26.01,25.91,25.95,47500.0,18.0201,18.0409,17.9715,17.9993,47500.0
2008-04-04 13:00:00,25.96,25.98,25.88,25.97,89900.0,18.0062,18.0201,17.9507,18.0132,89900.0
2008-04-04 13:30:00,25.97,25.98,25.85,25.88,26900.0,18.0132,18.0201,17.9299,17.9507,26900.0
2008-04-04 14:00:00,25.9,25.96,25.85,25.87,48300.0,17.9646,18.0062,17.9299,17.9438,48300.0
2008-04-04 14:30:00,25.88,25.92,25.81,25.83,46200.0,17.9507,17.9785,17.9022,17.9161,46200.0
2008-04-04 15:00:00,25.83,25.86,25.72,25.8,80000.0,17.9161,17.9369,17.8398,17.8952,80000.0
2008-04-04 15:30:00,25.81,25.89,25.74,25.83,147600.0,17.9022,17.9577,17.8536,17.9161,147600.0
2008-04-07 09:30:00,25.97,26.06,25.69,25.79,98100.0,18.0132,18.0756,17.8189,17.8883,98100.0
2008-04-07 10:00:00,25.79,25.8,25.6,25.7,98300.0,17.8883,17.8952,17.7565,17.8259,98300.0
2008-04-07 10:30:00,25.7,25.77,25.65,25.74,85500.0,17.8259,17.8744,17.7912,17.8536,85500.0
2008-04-07 11:00:00,25.74,25.8,25.68,25.74,324300.0,17.8536,17.8952,17.812,17.8536,324300.0
2008-04-07 11:30:00,25.75,25.8,25.73,25.79,103400.0,17.8606,17.8952,17.8467,17.8883,103400.0
2008-04-07 12:00:00,25.8,25.82,25.8,25.81,136100.0,17.8952,17.9091,17.8952,17.9022,136100.0
2008-04-07 12:30:00,25.82,25.91,25.82,25.88,146700.0,17.9091,17.9715,17.9091,17.9507,146700.0
2008-04-07 13:00:00,25.88,25.89,25.84,25.87,50600.0,17.9507,17.9577,17.923,17.9438,50600.0
2008-04-07 13:30:00,25.88,25.89,25.77,25.78,55100.0,17.9507,17.9577,17.8744,17.8814,55100.0
2008-04-07 14:00:00,25.78,25.79,25.63,25.63,126400.0,17.8814,17.8883,17.7773,17.7773,126400.0
2008-04-07 14:30:00,25.64,25.66,25.5,25.52,81700.0,17.7843,17.7981,17.6872,17.701,81700.0
2008-04-07 15:00:00,25.51,25.6,25.44,25.59,130500.0,17.6941,17.7565,17.6455,17.7496,130500.0
2008-04-07 15:30:00,25.59,25.68,25.49,25.62,182200.0,17.7496,17.812,17.6802,17.7704,182200.0
2008-04-08 09:30:00,25.53,25.6,25.28,25.49,33700.0,17.708,17.7565,17.5346,17.6802,33700.0
2008-04-08 10:00:00,25.47,25.53,25.31,25.34,37500.0,17.6664,17.708,17.5554,17.5762,37500.0
2008-04-08 10:30:00,25.33,25.4,25.29,25.32,61700.0,17.5692,17.6178,17.5415,17.5623,61700.0
2008-04-08 11:00:00,25.34,25.41,25.31,25.33,42000.0,17.5762,17.6247,17.5554,17.5692,42000.0
2008-04-08 11:30:00,25.33,25.36,25.17,25.17,43600.0,17.5692,17.5901,17.4583,17.4583,43600.0
2008-04-08 12:00:00,25.18,25.24,25.15,25.16,65900.0,17.4652,17.5068,17.4444,17.4513,65900.0
2008-04-08 12:30:00,25.16,25.22,25.14,25.16,41800.0,17.4513,17.4929,17.4375,17.4513,41800.0
2008-04-08 13:00:00,25.16,25.17,25.05,25.05,35700.0,17.4513,17.4583,17.375,17.375,35700.0
2008-04-08 13:30:00,25.06,25.19,25.05,25.15,40400.0,17.382,17.4721,17.375,17.4444,40400.0
2008-04-08 14:00:00,25.14,25.16,25.0,25.09,102500.0,17.4375,17.4513,17.3404,17.4028,102500.0
2008-04-08 14:30:00,25.11,25.17,25.05,25.07,99700.0,17.4167,17.4583,17.375,17.3889,99700.0
2008-04-08 15:00:00,25.07,25.07,25.0,25.04,115200.0,17.3889,17.3889,17.3404,17.3681,115200.0
2008-04-08 15:30:00,25.05,25.18,25.05,25.15,178400.0,17.375,17.4652,17.375,17.4444,178400.0
2008-04-09 09:30:00,25.31,25.6,25.31,25.48,86100.0,17.5554,17.7565,17.5554,17.6733,86100.0
2008-04-09 10:00:00,25.49,25.51,25.3,25.36,56500.0,17.6802,17.6941,17.5484,17.5901,56500.0
2008-04-09 10:30:00,25.35,25.36,25.19,25.31,52700.0,17.5831,17.5901,17.4721,17.5554,52700.0
2008-04-09 11:00:00,25.31,25.34,25.09,25.09,180300.0,17.5554,17.5762,17.4028,17.4028,180300.0
2008-04-09 11:30:00,25.1,25.1,24.87,24.9,120600.0,17.4097,17.4097,17.2502,17.271,120600.0
2008-04-09 12:00:00,24.91,25.0,24.85,24.99,91600.0,17.2779,17.3404,17.2363,17.3334,91600.0
2008-04-09 12:30:00,24.99,25.0,24.8,24.81,43700.0,17.3334,17.3404,17.2016,17.2086,43700.0
2008-04-09 13:00:00,24.81,24.94,24.78,24.87,31100.0,17.2086,17.2987,17.1878,17.2502,31100.0
2008-04-09 13:30:00,24.86,24.88,24.78,24.8,44000.0,17.2432,17.2571,17.1878,17.2016,44000.0
2008-04-09 14:00:00,24.81,24.85,24.64,24.65,85300.0,17.2086,17.2363,17.0907,17.0976,85300.0
2008-04-09 14:30:00,24.64,24.65,24.52,24.56,68700.0,17.0907,17.0976,17.0074,17.0352,68700.0
2008-04-09 15:00:00,24.56,24.7,24.52,24.69,88600.0,17.0352,17.1323,17.0074,17.1253,88600.0
2008-04-09 15:30:00,24.68,24.76,24.54,24.67,189400.0,17.1184,17.1739,17.0213,17.1115,189400.0
2008-04-10 09:30:00,24.62,24.72,24.46,24.5,119700.0,17.0768,17.1461,16.9658,16.9935,119700.0
2008-04-10 10:00:00,24.49,24.6,24.47,24.6,326000.0,16.9866,17.0629,16.9727,17.0629,326000.0
2008-04-10 10:30:00,24.6,24.62,24.53,24.6,597500.0,17.0629,17.0768,17.0144,17.0629,597500.0
2008-04-10 11:00:00,24.61,24.61,24.56,24.56,764600.0,17.0698,17.0698,17.0352,17.0352,764600.0
2008-04-10 11:30:00,24.56,24.57,24.53,24.53,151000.0,17.0352,17.0421,17.0144,17.0144,151000.0
2008-04-10 12:00:00,24.53,24.55,24.49,24.5,110000.0,17.0144,17.0282,16.9866,16.9935,110000.0
2008-04-10 12:30:00,24.51,24.52,24.44,24.46,127800.0,17.0005,17.0074,16.9519,16.9658,127800.0
2008-04-10 13:00:00,24.47,24.52,24.47,24.5,59300.0,16.9727,17.0074,16.9727,16.9935,59300.0
2008-04-10 13:30:00,24.5,24.51,24.48,24.48,123900.0,16.9935,17.0005,16.9797,16.9797,123900.0
2008-04-10 14:00:00,24.49,24.5,24.45,24.47,63500.0,16.9866,16.9935,16.9589,16.9727,63500.0
2008-04-10 14:30:00,24.46,24.49,24.42,24.48,94100.0,16.9658,16.9866,16.9381,16.9797,94100.0
2008-04-10 15:00:00,24.49,24.5,24.43,24.44,81600.0,16.9866,16.9935,16.945,16.9519,81600.0
2008-04-10 15:30:00,24.43,24.43,24.2,24.35,347800.0,16.945,16.945,16.7855,16.8895,347800.0
2008-04-11 09:30:00,24.12,24.12,23.66,23.68,123200.0,16.73,16.73,16.4109,16.4248,123200.0
2008-04-11 10:00:00,23.68,23.98,23.58,23.98,371500.0,16.4248,16.6329,16.3554,16.6329,371500.0
2008-04-11 10:30:00,23.98,24.09,23.91,24.06,122600.0,16.6329,16.7092,16.5843,16.6884,122600.0
2008-04-11 11:00:00,24.05,24.05,23.95,23.98,74400.0,16.6814,16.6814,16.6121,16.6329,74400.0
2008-04-11 11:30:00,23.99,24.02,23.92,23.96,52000.0,16.6398,16.6606,16.5913,16.619,52000.0
2008-04-11 12:00:00,23.97,23.99,23.86,23.86,58100.0,16.6259,16.6398,16.5496,16.5496,58100.0
2008-04-11 12:30:00,23.86,23.89,23.8,23.81,37700.0,16.5496,16.5704,16.508,16.515,37700.0
2008-04-11 13:00:00,23.81,23.83,23.78,23.79,51900.0,16.515,16.5288,16.4941,16.5011,51900.0
2008-04-11 13:30:00,23.78,23.82,23.74,23.74,45800.0,16.4941,16.5219,16.4664,16.4664,45800.0
2008-04-11 14:00:00,23.74,23.75,23.46,23.46,120300.0,16.4664,16.4733,16.2722,16.2722,120300.0
2008-04-11 14:30:00,23.46,23.48,23.35,23.37,136200.0,16.2722,16.2861,16.1959,16.2098,136200.0
2008-04-11 15:00:00,23.37,23.51,23.33,23.5,144100.0,16.2098,16.3069,16.182,16.2999,144100.0
2008-04-11 15:30:00,23.49,23.55,23.3,23.54,243900.0,16.293,16.3346,16.1612,16.3277,243900.0
2008-04-14 09:30:00,23.59,23.69,23.55,23.62,74500.0,16.3624,16.4317,16.3346,16.3832,74500.0
2008-04-14 10:00:00,23.64,23.76,23.62,23.66,39600.0,16.397,16.4803,16.3832,16.4109,39600.0
2008-04-14 10:30:00,23.66,23.73,23.48,23.57,65100.0,16.4109,16.4595,16.2861,16.3485,65100.0
2008-04-14 11:00:00,23.57,23.59,23.38,23.38,45700.0,16.3485,16.3624,16.2167,16.2167,45700.0
2008-04-14 11:30:00,23.39,23.43,23.35,23.42,42400.0,16.2236,16.2514,16.1959,16.2444,42400.0
2008-04-14 12:00:00,23.44,23.47,23.36,23.47,50100.0,16.2583,16.2791,16.2028,16.2791,50100.0
2008-04-14 12:30:00,23.45,23.62,23.4,23.58,58000.0,16.2653,16.3832,16.2306,16.3554,58000.0
2008-04-14 13:00:00,23.6,23.6,23.48,23.48,50500.0,16.3693,16.3693,16.2861,16.2861,50500.0
2008-04-14 13:30:00,23.48,23.53,23.45,23.45,62300.0,16.2861,16.3207,16.2653,16.2653,62300.0
2008-04-14 14:00:00,23.45,23.48,23.37,23.38,74700.0,16.2653,16.2861,16.2098,16.2167,74700.0
2008-04-14 14:30:00,23.37,23.42,23.35,23.36,56300.0,16.2098,16.2444,16.1959,16.2028,56300.0
2008-04-14 15:00:00,23.35,23.38,23.31,23.36,67800.0,16.1959,16.2167,16.1681,16.2028,67800.0
2008-04-14 15:30:00,23.36,23.46,23.34,23.41,175800.0,16.2028,16.2722,16.189,16.2375,175800.0
2008-04-15 09:30:00,23.6,23.7,23.52,23.57,74200.0,16.3693,16.4387,16.3138,16.3485,74200.0
2008-04-15 10:00:00,23.56,23.66,23.47,23.56,152200.0,16.3415,16.4109,16.2791,16.3415,152200.0
2008-04-15 10:30:00,23.58,23.58,23.45,23.55,98300.0,16.3554,16.3554,16.2653,16.3346,98300.0
2008-04-15 11:00:00,23.55,23.61,23.53,23.57,83600.0,16.3346,16.3762,16.3207,16.3485,83600.0
2008-04-15 11:30:00,23.56,23.62,23.55,23.55,59000.0,16.3415,16.3832,16.3346,16.3346,59000.0
2008-04-15 12:00:00,23.55,23.56,23.45,23.52,94500.0,16.3346,16.3415,16.2653,16.3138,94500.0
2008-04-15 12:30:00,23.53,23.6,23.52,23.56,137100.0,16.3207,16.3693,16.3138,16.3415,137100.0
2008-04-15 13:00:00,23.56,23.67,23.54,23.66,54100.0,16.3415,16.4178,16.3277,16.4109,54100.0
2008-04-15 13:30:00,23.67,23.69,23.57,23.68,80700.0,16.4178,16.4317,16.3485,16.4248,80700.0
2008-04-15 14:00:00,23.69,23.72,23.58,23.58,181300.0,16.4317,16.4525,16.3554,16.3554,181300.0
2008-04-15 14:30:00,23.58,23.68,23.58,23.6,70600.0,16.3554,16.4248,16.3554,16.3693,70600.0
2008-04-15 15:00:00,23.6,23.68,23.56,23.67,63500.0,16.3693,16.4248,16.3415,16.4178,63500.0
2008-04-15 15:30:00,23.67,23.7,23.59,23.69,104600.0,16.4178,16.4387,16.3624,16.4317,104600.0
2008-04-16 09:30:00,23.78,24.03,23.77,23.99,109800.0,16.4941,16.6675,16.4872,16.6398,109800.0
2008-04-16 10:00:00,24.0,24.27,23.97,24.18,127500.0,16.6467,16.834,16.6259,16.7716,127500.0
2008-04-16 10:30:00,24.19,24.21,23.99,24.2,89300.0,16.7785,16.7924,16.6398,16.7855,89300.0
2008-04-16 11:00:00,24.2,24.2,23.97,23.98,94300.0,16.7855,16.7855,16.6259,16.6329,94300.0
2008-04-16 11:30:00,23.98,24.05,23.98,24.03,95000.0,16.6329,16.6814,16.6329,16.6675,95000.0
2008-04-16 12:00:00,24.03,24.07,24.01,24.02,55200.0,16.6675,16.6953,16.6537,16.6606,55200.0
2008-04-16 12:30:00,24.02,24.05,23.98,24.0,31700.0,16.6606,16.6814,16.6329,16.6467,31700.0
2008-04-16 13:00:00,24.01,24.01,23.9,23.93,47600.0,16.6537,16.6537,16.5774,16.5982,47600.0
2008-04-16 13:30:00,23.93,23.93,23.84,23.89,37000.0,16.5982,16.5982,16.5358,16.5704,37000.0
2008-04-16 14:00:00,23.89,23.9,23.79,23.89,45000.0,16.5704,16.5774,16.5011,16.5704,45000.0
2008-04-16 14:30:00,23.9,24.01,23.87,23.98,49400.0,16.5774,16.6537,16.5566,16.6329,49400.0
2008-04-16 15:00:00,23.99,24.04,23.97,24.02,56600.0,16.6398,16.6745,16.6259,16.6606,56600.0
2008-04-16 15:30:00,24.03,24.08,23.96,24.01,129500.0,16.6675,16.7022,16.619,16.6537,129500.0
2008-04-17 09:30:00,23.9,23.9,23.48,23.55,140000.0,16.5774,16.5774,16.2861,16.3346,140000.0
2008-04-17 10:00:00,23.54,23.74,23.45,23.64,204000.0,16.3277,16.4664,16.2653,16.397,204000.0
2008-04-17 10:30:00,23.63,23.71,23.61,23.66,133400.0,16.3901,16.4456,16.3762,16.4109,133400.0
2008-04-17 11:00:00,23.66,23.66,23.55,23.6,104400.0,16.4109,16.4109,16.3346,16.3693,104400.0
2008-04-17 11:30:00,23.6,23.61,23.53,23.55,68000.0,16.3693,16.3762,16.3207,16.3346,68000.0
2008-04-17 12:00:00,23.55,23.63,23.53,23.56,49000.0,16.3346,16.3901,16.3207,16.3415,49000.0
2008-04-17 12:30:00,23.55,23.56,23.5,23.53,63800.0,16.3346,16.3415,16.2999,16.3207,63800.0
2008-04-17 13:00:00,23.53,23.66,23.53,23.66,60600.0,16.3207,16.4109,16.3207,16.4109,60600.0
2008-04-17 13:30:00,23.66,23.71,23.6,23.61,43100.0,16.4109,16.4456,16.3693,16.3762,43100.0
2008-04-17 14:00:00,23.61,23.68,23.58,23.64,101700.0,16.3762,16.4248,16.3554,16.397,101700.0
2008-04-17 14:30:00,23.64,23.76,23.64,23.72,98600.0,16.397,16.4803,16.397,16.4525,98600.0
2008-04-17 15:00:00,23.72,23.91,23.7,23.89,167600.0,16.4525,16.5843,16.4387,16.5704,167600.0
2008-04-17 15:30:00,23.89,24.05,23.88,23.95,335500.0,16.5704,16.6814,16.5635,16.6121,335500.0
2008-04-18 09:30:00,24.51,24.81,24.19,24.43,276500.0,17.0005,17.2086,16.7785,16.945,276500.0
2008-04-18 10:00:00,24.42,24.61,24.18,24.38,155100.0,16.9381,17.0698,16.7716,16.9103,155100.0
2008-04-18 10:30:00,24.39,24.46,24.24,24.46,313700.0,16.9172,16.9658,16.8132,16.9658,313700.0
2008-04-18 11:00:00,24.45,24.56,24.42,24.55,129100.0,16.9589,17.0352,16.9381,17.0282,129100.0
2008-04-18 11:30:00,24.54,24.56,24.49,24.51,100800.0,17.0213,17.0352,16.9866,17.0005,100800.0
2008-04-18 12:00:00,24.52,24.55,24.44,24.51,166200.0,17.0074,17.0282,16.9519,17.0005,166200.0
2008-04-18 12:30:00,24.51,24.51,24.48,24.48,39000.0,17.0005,17.0005,16.9797,16.9797,39000.0
2008-04-18 13:00:00,24.49,24.5,24.42,24.42,98500.0,16.9866,16.9935,16.9381,16.9381,98500.0
2008-04-18 13:30:00,24.42,24.43,24.18,24.3,164100.0,16.9381,16.945,16.7716,16.8548,164100.0
2008-04-18 14:00:00,24.29,24.4,24.22,24.32,100400.0,16.8479,16.9242,16.7993,16.8687,100400.0
2008-04-18 14:30:00,24.34,24.35,24.26,24.26,41900.0,16.8826,16.8895,16.8271,16.8271,41900.0
2008-04-18 15:00:00,24.26,24.3,24.15,24.15,109000.0,16.8271,16.8548,16.7508,16.7508,109000.0
2008-04-18 15:30:00,24.15,24.25,24.09,24.23,258300.0,16.7508,16.8201,16.7092,16.8063,258300.0
2008-04-21 09:30:00,24.06,24.23,23.91,24.12,142500.0,16.6884,16.8063,16.5843,16.73,142500.0
2008-04-21 10:00:00,24.1,24.1,23.91,23.98,50500.0,16.7161,16.7161,16.5843,16.6329,50500.0
2008-04-21 10:30:00,23.98,24.1,23.97,24.01,48800.0,16.6329,16.7161,16.6259,16.6537,48800.0
2008-04-21 11:00:00,24.0,24.12,23.98,24.08,59300.0,16.6467,16.73,16.6329,16.7022,59300.0
2008-04-21 11:30:00,24.07,24.17,24.06,24.09,49800.0,16.6953,16.7647,16.6884,16.7092,49800.0
2008-04-21 12:00:00,24.08,24.1,24.06,24.08,30500.0,16.7022,16.7161,16.6884,16.7022,30500.0
2008-04-21 12:30:00,24.08,24.09,24.02,24.02,42400.0,16.7022,16.7092,16.6606,16.6606,42400.0
2008-04-21 13:00:00,24.02,24.08,24.01,24.05,20700.0,16.6606,16.7022,16.6537,16.6814,20700.0
2008-04-21 13:30:00,24.06,24.1,24.0,24.04,129400.0,16.6884,16.7161,16.6467,16.6745,129400.0
2008-04-21 14:00:00,24.03,24.06,23.98,24.02,35200.0,16.6675,16.6884,16.6329,16.6606,35200.0
2008-04-21 14:30:00,24.01,24.12,23.99,24.12,45400.0,16.6537,16.73,16.6398,16.73,45400.0
2008-04-21 15:00:00,24.12,24.23,24.11,24.16,54300.0,16.73,16.8063,16.723,16.7577,54300.0
2008-04-21 15:30:00,24.15,24.18,24.08,24.14,105100.0,16.7508,16.7716,16.7022,16.7438,105100.0
2008-04-22 09:30:00,24.22,24.5,23.92,24.01,68300.0,16.7993,16.9935,16.5913,16.6537,68300.0
2008-04-22 10:00:00,24.0,24.16,23.87,23.9,147900.0,16.6467,16.7577,16.5566,16.5774,147900.0
2008-04-22 10:30:00,23.88,23.91,23.78,23.83,70100.0,16.5635,16.5843,16.4941,16.5288,70100.0
2008-04-22 11:00:00,23.83,23.89,23.72,23.85,103300.0,16.5288,16.5704,16.4525,16.5427,103300.0
2008-04-22 11:30:00,23.84,24.0,23.79,23.8,78000.0,16.5358,16.6467,16.5011,16.508,78000.0
2008-04-22 12:00:00,23.8,23.81,23.72,23.73,40100.0,16.508,16.515,16.4525,16.4595,40100.0
2008-04-22 12:30:00,23.72,23.76,23.63,23.66,63000.0,16.4525,16.4803,16.3901,16.4109,63000.0
2008-04-22 13:00:00,23.66,23.8,23.66,23.79,30500.0,16.4109,16.508,16.4109,16.5011,30500.0
2008-04-22 13:30:00,23.79,23.88,23.75,23.84,48000.0,16.5011,16.5635,16.4733,16.5358,48000.0
2008-04-22 14:00:00,23.84,23.94,23.75,23.92,156200.0,16.5358,16.6051,16.4733,16.5913,156200.0
2008-04-22 14:30:00,23.91,23.95,23.88,23.94,89300.0,16.5843,16.6121,16.5635,16.6051,89300.0
2008-04-22 15:00:00,23.94,23.98,23.88,23.97,160600.0,16.6051,16.6329,16.5635,16.6259,160600.0
2008-04-22 15:30:00,23.96,24.03,23.86,24.0,230400.0,16.619,16.6675,16.5496,16.6467,230400.0
2008-04-23 09:30:00,23.44,23.69,22.75,22.83,378100.0,16.2583,16.4317,15.7797,15.8352,378100.0
2008-04-23 10:00:00,22.84,22.9,22.51,22.89,368100.0,15.8421,15.8838,15.6133,15.8768,368100.0
2008-04-23 10:30:00,22.91,26.5,22.7,23.46,754500.0,15.8907,18.3808,15.745,16.2722,754500.0
2008-04-23 11:00:00,23.49,23.59,23.47,23.5,538200.0,16.293,16.3624,16.2791,16.2999,538200.0
2008-04-23 11:30:00,23.49,23.51,23.27,23.28,675300.0,16.293,16.3069,16.1404,16.1473,675300.0
2008-04-23 12:00:00,23.29,23.32,23.14,23.15,113400.0,16.1543,16.1751,16.0502,16.0572,113400.0
2008-04-23 12:30:00,23.14,23.15,23.0,23.01,295000.0,16.0502,16.0572,15.9531,15.9601,295000.0
2008-04-23 13:00:00,23.01,23.06,22.85,23.04,150900.0,15.9601,15.9947,15.8491,15.9809,150900.0
2008-04-23 13:30:00,23.05,23.06,22.99,23.02,105200.0,15.9878,15.9947,15.9462,15.967,105200.0
2008-04-23 14:00:00,23.02,23.16,22.99,23.04,131100.0,15.967,16.0641,15.9462,15.9809,131100.0
2008-04-23 14:30:00,23.04,23.26,23.03,23.21,203200.0,15.9809,16.1335,15.9739,16.0988,203200.0
2008-04-23 15:00:00,23.2,23.46,23.18,23.18,415500.0,16.0918,16.2722,16.078,16.078,415500.0
2008-04-23 15:30:00,23.18,23.25,23.04,23.23,330600.0,16.078,16.1265,15.9809,16.1127,330600.0
2008-04-24 09:30:00,23.25,23.32,23.0,23.16,80400.0,16.1265,16.1751,15.9531,16.0641,80400.0
2008-04-24 10:00:00,23.15,23.15,22.89,22.99,130100.0,16.0572,16.0572,15.8768,15.9462,130100.0
2008-04-24 10:30:00,22.99,23.05,22.9,23.0,99800.0,15.9462,15.9878,15.8838,15.9531,99800.0
2008-04-24 11:00:00,23.0,23.28,22.99,23.26,78000.0,15.9531,16.1473,15.9462,16.1335,78000.0
2008-04-24 11:30:00,23.27,23.48,23.23,23.33,107700.0,16.1404,16.2861,16.1127,16.182,107700.0
2008-04-24 12:00:00,23.33,23.55,23.32,23.54,115400.0,16.182,16.3346,16.1751,16.3277,115400.0
2008-04-24 12:30:00,23.54,23.73,23.46,23.54,126100.0,16.3277,16.4595,16.2722,16.3277,126100.0
2008-04-24 13:00:00,23.53,23.61,23.46,23.59,114800.0,16.3207,16.3762,16.2722,16.3624,114800.0
2008-04-24 13:30:00,23.59,23.64,23.52,23.62,142300.0,16.3624,16.397,16.3138,16.3832,142300.0
2008-04-24 14:00:00,23.63,23.69,23.55,23.61,234900.0,16.3901,16.4317,16.3346,16.3762,234900.0
2008-04-24 14:30:00,23.61,23.65,23.43,23.47,251500.0,16.3762,16.404,16.2514,16.2791,251500.0
2008-04-24 15:00:00,23.47,23.64,23.44,23.6,120200.0,16.2791,16.397,16.2583,16.3693,120200.0
2008-04-24 15:30:00,23.6,23.6,23.5,23.51,299600.0,16.3693,16.3693,16.2999,16.3069,299600.0
2008-04-25 09:30:00,23.58,23.62,22.99,22.99,545100.0,16.3554,16.3832,15.9462,15.9462,545100.0
2008-04-25 10:00:00,23.0,23.18,22.78,23.18,447200.0,15.9531,16.078,15.8005,16.078,447200.0
2008-04-25 10:30:00,23.17,23.49,23.17,23.46,590700.0,16.071,16.293,16.071,16.2722,590700.0
2008-04-25 11:00:00,23.46,23.49,23.24,23.32,185800.0,16.2722,16.293,16.1196,16.1751,185800.0
2008-04-25 11:30:00,23.33,23.45,23.29,23.43,225100.0,16.182,16.2653,16.1543,16.2514,225100.0
2008-04-25 12:00:00,23.42,23.51,23.39,23.46,177500.0,16.2444,16.3069,16.2236,16.2722,177500.0
2008-04-25 12:30:00,23.47,23.51,23.45,23.51,73600.0,16.2791,16.3069,16.2653,16.3069,73600.0
2008-04-25 13:00:00,23.52,23.54,23.34,23.34,65000.0,16.3138,16.3277,16.189,16.189,65000.0
2008-04-25 13:30:00,23.35,23.54,23.33,23.53,84000.0,16.1959,16.3277,16.182,16.3207,84000.0
2008-04-25 14:00:00,23.53,23.55,23.35,23.38,145500.0,16.3207,16.3346,16.1959,16.2167,145500.0
2008-04-25 14:30:00,23.38,23.43,23.31,23.4,174700.0,16.2167,16.2514,16.1681,16.2306,174700.0
2008-04-25 15:00:00,23.39,23.69,23.37,23.63,220300.0,16.2236,16.4317,16.2098,16.3901,220300.0
2008-04-25 15:30:00,23.63,23.63,23.49,23.55,180400.0,16.3901,16.3901,16.293,16.3346,180400.0
2008-04-28 09:30:00,23.56,23.59,23.5,23.53,95000.0,16.3415,16.3624,16.2999,16.3207,95000.0
2008-04-28 10:00:00,23.53,23.7,23.49,23.66,395500.0,16.3207,16.4387,16.293,16.4109,395500.0
2008-04-28 10:30:00,23.66,23.86,23.64,23.71,385700.0,16.4109,16.5496,16.397,16.4456,385700.0
2008-04-28 11:00:00,23.72,23.88,23.72,23.86,120300.0,16.4525,16.5635,16.4525,16.5496,120300.0
2008-04-28 11:30:00,23.85,23.9,23.85,23.89,59400.0,16.5427,16.5774,16.5427,16.5704,59400.0
2008-04-28 12:00:00,23.89,23.9,23.77,23.82,83600.0,16.5704,16.5774,16.4872,16.5219,83600.0
2008-04-28 12:30:00,23.82,23.86,23.74,23.82,69300.0,16.5219,16.5496,16.4664,16.5219,69300.0
2008-04-28 13:00:00,23.82,24.03,23.82,23.96,111600.0,16.5219,16.6675,16.5219,16.619,111600.0
2008-04-28 13:30:00,23.95,23.99,23.93,23.96,67000.0,16.6121,16.6398,16.5982,16.619,67000.0
2008-04-28 14:00:00,23.96,24.0,23.85,23.86,73300.0,16.619,16.6467,16.5427,16.5496,73300.0
2008-04-28 14:30:00,23.85,23.86,23.75,23.77,89500.0,16.5427,16.5496,16.4733,16.4872,89500.0
2008-04-28 15:00:00,23.78,23.83,23.73,23.74,108300.0,16.4941,16.5288,16.4595,16.4664,108300.0
2008-04-28 15:30:00,23.73,23.75,23.69,23.71,262300.0,16.4595,16.4733,16.4317,16.4456,262300.0
2008-04-29 09:30:00,23.7,23.78,23.69,23.7,333300.0,16.4387,16.4941,16.4317,16.4387,333300.0
2008-04-29 10:00:00,23.71,23.82,23.71,23.8,162100.0,16.4456,16.5219,16.4456,16.508,162100.0
2008-04-29 10:30:00,23.8,23.85,23.79,23.84,147600.0,16.508,16.5427,16.5011,16.5358,147600.0
2008-04-29 11:00:00,23.84,23.87,23.83,23.87,103700.0,16.5358,16.5566,16.5288,16.5566,103700.0
2008-04-29 11:30:00,23.87,23.96,23.86,23.91,130400.0,16.5566,16.619,16.5496,16.5843,130400.0
2008-04-29 12:00:00,23.91,23.95,23.9,23.93,96400.0,16.5843,16.6121,16.5774,16.5982,96400.0
2008-04-29 12:30:00,23.92,23.95,23.92,23.92,106600.0,16.5913,16.6121,16.5913,16.5913,106600.0
2008-04-29 13:00:00,23.92,24.05,23.92,24.03,102800.0,16.5913,16.6814,16.5913,16.6675,102800.0
2008-04-29 13:30:00,24.03,24.04,23.98,24.02,128000.0,16.6675,16.6745,16.6329,16.6606,128000.0
2008-04-29 14:00:00,24.02,24.03,24.0,24.03,127200.0,16.6606,16.6675,16.6467,16.6675,127200.0
2008-04-29 14:30:00,24.03,24.05,24.0,24.04,136200.0,16.6675,16.6814,16.6467,16.6745,136200.0
2008-04-29 15:00:00,24.04,24.1,24.04,24.08,140500.0,16.6745,16.7161,16.6745,16.7022,140500.0
2008-04-29 15:30:00,24.08,24.13,24.06,24.12,263400.0,16.7022,16.7369,16.6884,16.73,263400.0
2008-04-30 09:30:00,24.19,24.34,24.05,24.17,71800.0,16.7785,16.8826,16.6814,16.7647,71800.0
2008-04-30 10:00:00,24.17,24.17,23.97,24.0,99400.0,16.7647,16.7647,16.6259,16.6467,99400.0
2008-04-30 10:30:00,24.0,24.06,23.99,24.06,152900.0,16.6467,16.6884,16.6398,16.6884,152900.0
2008-04-30 11:00:00,24.06,24.09,24.05,24.09,89400.0,16.6884,16.7092,16.6814,16.7092,89400.0
2008-04-30 11:30:00,24.09,24.09,24.03,24.07,75400.0,16.7092,16.7092,16.6675,16.6953,75400.0
2008-04-30 12:00:00,24.07,24.07,24.0,24.01,72100.0,16.6953,16.6953,16.6467,16.6537,72100.0
2008-04-30 12:30:00,24.01,24.01,23.99,24.0,92600.0,16.6537,16.6537,16.6398,16.6467,92600.0
2008-04-30 13:00:00,24.0,24.07,23.99,24.06,221100.0,16.6467,16.6953,16.6398,16.6884,221100.0
2008-04-30 13:30:00,24.06,24.07,23.98,23.98,73400.0,16.6884,16.6953,16.6329,16.6329,73400.0
2008-04-30 14:00:00,23.98,24.13,23.97,24.05,368300.0,16.6329,16.7369,16.6259,16.6814,368300.0
2008-04-30 14:30:00,24.03,24.08,23.83,23.83,247000.0,16.6675,16.7022,16.5288,16.5288,247000.0
2008-04-30 15:00:00,23.83,23.83,23.74,23.78,309000.0,16.5288,16.5288,16.4664,16.4941,309000.0
2008-04-30 15:30:00,23.78,23.8,23.65,23.7,258400.0,16.4941,16.508,16.404,16.4387,258400.0
2008-05-01 09:30:00,23.76,24.24,23.71,24.07,157000.0,16.4803,16.8132,16.4456,16.6953,157000.0
2008-05-01 10:00:00,24.1,24.33,24.06,24.32,139300.0,16.7161,16.8756,16.6884,16.8687,139300.0
2008-05-01 10:30:00,24.32,24.36,24.26,24.28,110400.0,16.8687,16.8964,16.8271,16.841,110400.0
2008-05-01 11:00:00,24.27,24.36,24.27,24.34,190300.0,16.834,16.8964,16.834,16.8826,190300.0
2008-05-01 11:30:00,24.33,24.4,24.31,24.35,102200.0,16.8756,16.9242,16.8618,16.8895,102200.0
2008-05-01 12:00:00,24.34,24.38,24.32,24.38,94300.0,16.8826,16.9103,16.8687,16.9103,94300.0
2008-05-01 12:30:00,24.38,24.51,24.37,24.49,146000.0,16.9103,17.0005,16.9034,16.9866,146000.0
2008-05-01 13:00:00,24.5,24.55,24.47,24.5,125100.0,16.9935,17.0282,16.9727,16.9935,125100.0
2008-05-01 13:30:00,24.5,24.53,24.48,24.49,56100.0,16.9935,17.0144,16.9797,16.9866,56100.0
2008-05-01 14:00:00,24.48,24.5,24.38,24.39,117200.0,16.9797,16.9935,16.9103,16.9172,117200.0
2008-05-01 14:30:00,24.39,24.54,24.38,24.49,131600.0,16.9172,17.0213,16.9103,16.9866,131600.0
2008-05-01 15:00:00,24.49,24.51,24.42,24.45,100700.0,16.9866,17.0005,16.9381,16.9589,100700.0
2008-05-01 15:30:00,24.45,24.47,24.35,24.42,208500.0,16.9589,16.9727,16.8895,16.9381,208500.0
2008-05-02 09:30:00,24.78,25.16,24.7,25.14,220600.0,17.1878,17.4513,17.1323,17.4375,220600.0
2008-05-02 10:00:00,25.14,25.38,25.14,25.28,253500.0,17.4375,17.6039,17.4375,17.5346,253500.0
2008-05-02 10:30:00,25.28,25.44,25.25,25.29,190200.0,17.5346,17.6455,17.5138,17.5415,190200.0
2008-05-02 11:00:00,25.29,25.33,25.1,25.1,161100.0,17.5415,17.5692,17.4097,17.4097,161100.0
2008-05-02 11:30:00,25.11,25.21,25.07,25.07,147300.0,17.4167,17.486,17.3889,17.3889,147300.0
2008-05-02 12:00:00,25.06,25.06,24.95,24.95,127500.0,17.382,17.382,17.3057,17.3057,127500.0
2008-05-02 12:30:00,24.95,25.02,24.91,25.02,90800.0,17.3057,17.3542,17.2779,17.3542,90800.0
2008-05-02 13:00:00,25.02,25.02,24.93,25.0,140500.0,17.3542,17.3542,17.2918,17.3404,140500.0
2008-05-02 13:30:00,25.01,25.03,24.96,24.99,108800.0,17.3473,17.3612,17.3126,17.3334,108800.0
2008-05-02 14:00:00,24.99,25.08,24.89,25.01,150500.0,17.3334,17.3958,17.2641,17.3473,150500.0
2008-05-02 14:30:00,25.0,25.07,24.96,24.96,147300.0,17.3404,17.3889,17.3126,17.3126,147300.0
2008-05-02 15:00:00,24.96,25.04,24.91,25.01,255900.0,17.3126,17.3681,17.2779,17.3473,255900.0
2008-05-02 15:30:00,25.01,25.03,24.97,25.0,248400.0,17.3473,17.3612,17.3195,17.3404,248400.0
2008-05-05 09:30:00,25.04,25.04,24.48,24.57,47900.0,17.3681,17.3681,16.9797,17.0421,47900.0
2008-05-05 10:00:00,24.58,24.85,24.56,24.7,65100.0,17.049,17.2363,17.0352,17.1323,65100.0
2008-05-05 10:30:00,24.7,24.82,24.67,24.69,89500.0,17.1323,17.2155,17.1115,17.1253,89500.0
2008-05-05 11:00:00,24.68,24.71,24.65,24.68,60800.0,17.1184,17.1392,17.0976,17.1184,60800.0
2008-05-05 11:30:00,24.69,24.78,24.68,24.71,38600.0,17.1253,17.1878,17.1184,17.1392,38600.0
2008-05-05 12:00:00,24.7,24.75,24.69,24.72,36900.0,17.1323,17.1669,17.1253,17.1461,36900.0
2008-05-05 12:30:00,24.7,24.77,24.68,24.74,40700.0,17.1323,17.1808,17.1184,17.16,40700.0
2008-05-05 13:00:00,24.73,24.73,24.65,24.66,26800.0,17.1531,17.1531,17.0976,17.1045,26800.0
2008-05-05 13:30:00,24.65,24.68,24.59,24.59,46000.0,17.0976,17.1184,17.056,17.056,46000.0
2008-05-05 14:00:00,24.59,24.72,24.55,24.72,86200.0,17.056,17.1461,17.0282,17.1461,86200.0
2008-05-05 14:30:00,24.71,24.72,24.62,24.64,105900.0,17.1392,17.1461,17.0768,17.0907,105900.0
2008-05-05 15:00:00,24.66,24.72,24.65,24.66,71000.0,17.1045,17.1461,17.0976,17.1045,71000.0
2008-05-05 15:30:00,24.66,24.67,24.58,24.6,121000.0,17.1045,17.1115,17.049,17.0629,121000.0
2008-05-06 09:30:00,24.27,24.58,24.27,24.35,50100.0,16.834,17.049,16.834,16.8895,50100.0
2008-05-06 10:00:00,24.37,24.47,24.27,24.4,45300.0,16.9034,16.9727,16.834,16.9242,45300.0
2008-05-06 10:30:00,24.4,24.47,24.36,24.42,83800.0,16.9242,16.9727,16.8964,16.9381,83800.0
2008-05-06 11:00:00,24.44,24.57,24.37,24.53,64800.0,16.9519,17.0421,16.9034,17.0144,64800.0
2008-05-06 11:30:00,24.54,24.58,24.5,24.56,27800.0,17.0213,17.049,16.9935,17.0352,27800.0
2008-05-06 12:00:00,24.58,24.71,24.57,24.58,51300.0,17.049,17.1392,17.0421,17.049,51300.0
2008-05-06 12:30:00,24.58,24.67,24.56,24.65,48600.0,17.049,17.1115,17.0352,17.0976,48600.0
2008-05-06 13:00:00,24.66,24.69,24.62,24.67,35800.0,17.1045,17.1253,17.0768,17.1115,35800.0
2008-05-06 13:30:00,24.66,24.66,24.49,24.51,110300.0,17.1045,17.1045,16.9866,17.0005,110300.0
2008-05-06 14:00:00,24.51,24.55,24.46,24.51,91600.0,17.0005,17.0282,16.9658,17.0005,91600.0
2008-05-06 14:30:00,24.51,24.55,24.5,24.51,106300.0,17.0005,17.0282,16.9935,17.0005,106300.0
2008-05-06 15:00:00,24.51,24.52,24.47,24.48,133400.0,17.0005,17.0074,16.9727,16.9797,133400.0
2008-05-06 15:30:00,24.49,24.53,24.45,24.48,222600.0,16.9866,17.0144,16.9589,16.9797,222600.0
2008-05-07 09:30:00,24.58,24.63,24.27,24.6,85300.0,17.049,17.0837,16.834,17.0629,85300.0
2008-05-07 10:00:00,24.6,24.71,24.54,24.69,86900.0,17.0629,17.1392,17.0213,17.1253,86900.0
2008-05-07 10:30:00,24.69,24.7,24.54,24.55,153000.0,17.1253,17.1323,17.0213,17.0282,153000.0
2008-05-07 11:00:00,24.55,24.66,24.54,24.62,62100.0,17.0282,17.1045,17.0213,17.0768,62100.0
2008-05-07 11:30:00,24.62,24.64,24.53,24.62,57200.0,17.0768,17.0907,17.0144,17.0768,57200.0
2008-05-07 12:00:00,24.62,24.66,24.58,24.58,52300.0,17.0768,17.1045,17.049,17.049,52300.0
2008-05-07 12:30:00,24.58,24.69,24.58,24.69,74200.0,17.049,17.1253,17.049,17.1253,74200.0
2008-05-07 13:00:00,24.68,24.69,24.53,24.69,94000.0,17.1184,17.1253,17.0144,17.1253,94000.0
2008-05-07 13:30:00,24.68,24.69,24.58,24.6,48500.0,17.1184,17.1253,17.049,17.0629,48500.0
2008-05-07 14:00:00,24.6,24.65,24.51,24.56,83300.0,17.0629,17.0976,17.0005,17.0352,83300.0
2008-05-07 14:30:00,24.55,24.57,24.48,24.52,186800.0,17.0282,17.0421,16.9797,17.0074,186800.0
2008-05-07 15:00:00,24.52,24.58,24.48,24.5,155400.0,17.0074,17.049,16.9797,16.9935,155400.0
2008-05-07 15:30:00,24.5,24.54,24.35,24.42,219500.0,16.9935,17.0213,16.8895,16.9381,219500.0
2008-05-08 09:30:00,24.5,24.62,24.24,24.25,68300.0,16.9935,17.0768,16.8132,16.8201,68300.0
2008-05-08 10:00:00,24.26,24.26,24.08,24.22,198500.0,16.8271,16.8271,16.7022,16.7993,198500.0
2008-05-08 10:30:00,24.22,24.23,24.1,24.11,116600.0,16.7993,16.8063,16.7161,16.723,116600.0
2008-05-08 11:00:00,24.11,24.24,24.11,24.24,150600.0,16.723,16.8132,16.723,16.8132,150600.0
2008-05-08 11:30:00,24.24,24.26,24.15,24.18,102100.0,16.8132,16.8271,16.7508,16.7716,102100.0
2008-05-08 12:00:00,24.18,24.24,24.16,24.21,72100.0,16.7716,16.8132,16.7577,16.7924,72100.0
2008-05-08 12:30:00,24.21,24.24,24.21,24.23,46900.0,16.7924,16.8132,16.7924,16.8063,46900.0
2008-05-08 13:00:00,24.23,24.38,24.21,24.37,60700.0,16.8063,16.9103,16.7924,16.9034,60700.0
2008-05-08 13:30:00,24.37,24.44,24.36,24.41,61000.0,16.9034,16.9519,16.8964,16.9311,61000.0
2008-05-08 14:00:00,24.41,24.43,24.32,24.32,124200.0,16.9311,16.945,16.8687,16.8687,124200.0
2008-05-08 14:30:00,24.32,24.33,24.21,24.22,72600.0,16.8687,16.8756,16.7924,16.7993,72600.0
2008-05-08 15:00:00,24.22,24.27,24.15,24.17,105400.0,16.7993,16.834,16.7508,16.7647,105400.0
2008-05-08 15:30:00,24.16,24.25,24.13,24.23,111100.0,16.7577,16.8201,16.7369,16.8063,111100.0
2008-05-09 09:30:00,23.96,24.23,23.88,24.16,114900.0,16.619,16.8063,16.5635,16.7577,114900.0
2008-05-09 10:00:00,24.16,24.38,24.16,24.28,65600.0,16.7577,16.9103,16.7577,16.841,65600.0
2008-05-09 10:30:00,24.28,24.44,24.26,24.38,102800.0,16.841,16.9519,16.8271,16.9103,102800.0
2008-05-09 11:00:00,24.38,24.43,24.26,24.27,63200.0,16.9103,16.945,16.8271,16.834,63200.0
2008-05-09 11:30:00,24.26,24.27,24.2,24.27,49500.0,16.8271,16.834,16.7855,16.834,49500.0
2008-05-09 12:00:00,24.27,24.32,24.18,24.32,94500.0,16.834,16.8687,16.7716,16.8687,94500.0
2008-05-09 12:30:00,24.3,24.39,24.3,24.38,69700.0,16.8548,16.9172,16.8548,16.9103,69700.0
2008-05-09 13:00:00,24.37,24.44,24.34,24.43,71100.0,16.9034,16.9519,16.8826,16.945,71100.0
2008-05-09 13:30:00,24.43,24.53,24.43,24.53,70300.0,16.945,17.0144,16.945,17.0144,70300.0
2008-05-09 14:00:00,24.53,24.54,24.47,24.48,94100.0,17.0144,17.0213,16.9727,16.9797,94100.0
2008-05-09 14:30:00,24.49,24.51,24.47,24.48,92900.0,16.9866,17.0005,16.9727,16.9797,92900.0
2008-05-09 15:00:00,24.48,24.55,24.47,24.51,154300.0,16.9797,17.0282,16.9727,17.0005,154300.0
2008-05-09 15:30:00,24.51,24.56,24.47,24.53,229800.0,17.0005,17.0352,16.9727,17.0144,229800.0
2008-05-12 09:30:00,24.6,24.83,24.46,24.82,50500.0,17.0629,17.2224,16.9658,17.2155,50500.0
2008-05-12 10:00:00,24.83,24.83,24.67,24.76,29600.0,17.2224,17.2224,17.1115,17.1739,29600.0
2008-05-12 10:30:00,24.77,24.91,24.68,24.81,82200.0,17.1808,17.2779,17.1184,17.2086,82200.0
2008-05-12 11:00:00,24.81,24.82,24.66,24.68,68000.0,17.2086,17.2155,17.1045,17.1184,68000.0
2008-05-12 11:30:00,24.68,24.87,24.67,24.84,59200.0,17.1184,17.2502,17.1115,17.2294,59200.0
2008-05-12 12:00:00,24.84,24.95,24.84,24.89,77500.0,17.2294,17.3057,17.2294,17.2641,77500.0
2008-05-12 12:30:00,24.9,24.95,24.86,24.94,47300.0,17.271,17.3057,17.2432,17.2987,47300.0
2008-05-12 13:00:00,24.94,24.95,24.83,24.84,64000.0,17.2987,17.3057,17.2224,17.2294,64000.0
2008-05-12 13:30:00,24.83,24.88,24.8,24.84,95100.0,17.2224,17.2571,17.2016,17.2294,95100.0
2008-05-12 14:00:00,24.85,25.09,24.83,25.05,111000.0,17.2363,17.4028,17.2224,17.375,111000.0
2008-05-12 14:30:00,25.05,25.15,25.03,25.11,79300.0,17.375,17.4444,17.3612,17.4167,79300.0
2008-05-12 15:00:00,25.11,25.25,25.07,25.23,187600.0,17.4167,17.5138,17.3889,17.4999,187600.0
2008-05-12 15:30:00,25.23,25.31,25.18,25.29,296700.0,17.4999,17.5554,17.4652,17.5415,296700.0
2008-05-13 09:30:00,25.42,25.42,25.16,25.26,116400.0,17.6317,17.6317,17.4513,17.5207,116400.0
2008-05-13 10:00:00,25.27,25.34,25.14,25.34,98600.0,17.5276,17.5762,17.4375,17.5762,98600.0
2008-05-13 10:30:00,25.34,25.35,25.14,25.15,161500.0,17.5762,17.5831,17.4375,17.4444,161500.0
2008-05-13 11:00:00,25.14,25.16,25.02,25.07,88600.0,17.4375,17.4513,17.3542,17.3889,88600.0
2008-05-13 11:30:00,25.07,25.23,25.06,25.2,78500.0,17.3889,17.4999,17.382,17.4791,78500.0
2008-05-13 12:00:00,25.2,25.24,25.17,25.21,81100.0,17.4791,17.5068,17.4583,17.486,81100.0
2008-05-13 12:30:00,25.22,25.31,25.14,25.19,65500.0,17.4929,17.5554,17.4375,17.4721,65500.0
2008-05-13 13:00:00,25.21,25.24,25.12,25.17,83400.0,17.486,17.5068,17.4236,17.4583,83400.0
2008-05-13 13:30:00,25.17,25.26,25.16,25.25,45700.0,17.4583,17.5207,17.4513,17.5138,45700.0
2008-05-13 14:00:00,25.25,25.29,25.18,25.26,91300.0,17.5138,17.5415,17.4652,17.5207,91300.0
2008-05-13 14:30:00,25.25,25.32,25.22,25.31,101800.0,17.5138,17.5623,17.4929,17.5554,101800.0
2008-05-13 15:00:00,25.3,25.31,25.23,25.26,87100.0,17.5484,17.5554,17.4999,17.5207,87100.0
2008-05-13 15:30:00,25.26,25.33,25.23,25.32,151500.0,17.5207,17.5692,17.4999,17.5623,151500.0
2008-05-14 09:30:00,25.46,25.77,25.34,25.76,95100.0,17.6594,17.8744,17.5762,17.8675,95100.0
2008-05-14 10:00:00,25.75,25.78,25.65,25.77,169600.0,17.8606,17.8814,17.7912,17.8744,169600.0
2008-05-14 10:30:00,25.76,25.86,25.75,25.83,127300.0,17.8675,17.9369,17.8606,17.9161,127300.0
2008-05-14 11:00:00,25.84,25.85,25.7,25.74,76500.0,17.923,17.9299,17.8259,17.8536,76500.0
2008-05-14 11:30:00,25.74,25.77,25.71,25.76,63200.0,17.8536,17.8744,17.8328,17.8675,63200.0
2008-05-14 12:00:00,25.76,25.83,25.3,25.78,82900.0,17.8675,17.9161,17.5484,17.8814,82900.0
2008-05-14 12:30:00,25.78,25.79,25.74,25.75,27000.0,17.8814,17.8883,17.8536,17.8606,27000.0
2008-05-14 13:00:00,25.75,25.8,25.75,25.8,44200.0,17.8606,17.8952,17.8606,17.8952,44200.0
2008-05-14 13:30:00,25.79,25.8,25.75,25.76,40600.0,17.8883,17.8952,17.8606,17.8675,40600.0
2008-05-14 14:00:00,25.76,25.9,25.75,25.9,171500.0,17.8675,17.9646,17.8606,17.9646,171500.0
2008-05-14 14:30:00,25.9,25.92,25.84,25.85,104000.0,17.9646,17.9785,17.923,17.9299,104000.0
2008-05-14 15:00:00,25.85,25.86,25.69,25.71,170400.0,17.9299,17.9369,17.8189,17.8328,170400.0
2008-05-14 15:30:00,25.71,25.72,25.56,25.6,213700.0,17.8328,17.8398,17.7288,17.7565,213700.0
2008-05-15 09:30:00,25.42,25.56,25.28,25.4,84900.0,17.6317,17.7288,17.5346,17.6178,84900.0
2008-05-15 10:00:00,25.41,25.62,25.4,25.59,72300.0,17.6247,17.7704,17.6178,17.7496,72300.0
2008-05-15 10:30:00,25.58,25.64,25.56,25.57,47800.0,17.7426,17.7843,17.7288,17.7357,47800.0
2008-05-15 11:00:00,25.57,25.6,25.46,25.57,100500.0,17.7357,17.7565,17.6594,17.7357,100500.0
2008-05-15 11:30:00,25.57,25.61,25.49,25.55,29600.0,17.7357,17.7635,17.6802,17.7218,29600.0
2008-05-15 12:00:00,25.54,25.66,25.53,25.66,36000.0,17.7149,17.7981,17.708,17.7981,36000.0
2008-05-15 12:30:00,25.66,25.75,25.62,25.64,52300.0,17.7981,17.8606,17.7704,17.7843,52300.0
2008-05-15 13:00:00,25.64,25.74,25.63,25.64,44600.0,17.7843,17.8536,17.7773,17.7843,44600.0
2008-05-15 13:30:00,25.64,25.66,25.53,25.55,52500.0,17.7843,17.7981,17.708,17.7218,52500.0
2008-05-15 14:00:00,25.55,25.66,25.5,25.51,62800.0,17.7218,17.7981,17.6872,17.6941,62800.0
2008-05-15 14:30:00,25.51,25.59,25.5,25.52,62700.0,17.6941,17.7496,17.6872,17.701,62700.0
2008-05-15 15:00:00,25.53,25.56,25.48,25.48,72100.0,17.708,17.7288,17.6733,17.6733,72100.0
2008-05-15 15:30:00,25.49,25.69,25.48,25.64,132800.0,17.6802,17.8189,17.6733,17.7843,132800.0
2008-05-16 09:30:00,25.59,25.59,25.24,25.48,158800.0,17.7496,17.7496,17.5068,17.6733,158800.0
2008-05-16 10:00:00,25.48,25.49,25.28,25.3,113500.0,17.6733,17.6802,17.5346,17.5484,113500.0
2008-05-16 10:30:00,25.31,25.36,25.05,25.07,118100.0,17.5554,17.5901,17.375,17.3889,118100.0
2008-05-16 11:00:00,25.08,25.23,25.03,25.11,125900.0,17.3958,17.4999,17.3612,17.4167,125900.0
2008-05-16 11:30:00,25.13,25.23,25.08,25.12,73000.0,17.4305,17.4999,17.3958,17.4236,73000.0
2008-05-16 12:00:00,25.12,25.2,25.06,25.18,98100.0,17.4236,17.4791,17.382,17.4652,98100.0
2008-05-16 12:30:00,25.18,25.27,25.12,25.23,49100.0,17.4652,17.5276,17.4236,17.4999,49100.0
2008-05-16 13:00:00,25.21,25.25,25.15,25.2,53600.0,17.486,17.5138,17.4444,17.4791,53600.0
2008-05-16 13:30:00,25.21,25.27,25.21,25.21,61700.0,17.486,17.5276,17.486,17.486,61700.0
2008-05-16 14:00:00,25.21,25.28,25.19,25.26,84300.0,17.486,17.5346,17.4721,17.5207,84300.0
2008-05-16 14:30:00,25.24,25.33,25.24,25.29,58100.0,17.5068,17.5692,17.5068,17.5415,58100.0
2008-05-16 15:00:00,25.29,25.37,25.25,25.31,86700.0,17.5415,17.597,17.5138,17.5554,86700.0
2008-05-16 15:30:00,25.31,25.46,25.31,25.4,220100.0,17.5554,17.6594,17.5554,17.6178,220100.0
2008-05-19 09:30:00,25.43,25.53,25.27,25.52,88600.0,17.6386,17.708,17.5276,17.701,88600.0
2008-05-19 10:00:00,25.53,25.54,25.43,25.5,36200.0,17.708,17.7149,17.6386,17.6872,36200.0
2008-05-19 10:30:00,25.5,25.66,25.5,25.55,49300.0,17.6872,17.7981,17.6872,17.7218,49300.0
2008-05-19 11:00:00,25.54,25.66,25.52,25.62,34700.0,17.7149,17.7981,17.701,17.7704,34700.0
2008-05-19 11:30:00,25.61,25.67,25.6,25.63,34400.0,17.7635,17.8051,17.7565,17.7773,34400.0
2008-05-19 12:00:00,25.64,25.66,25.61,25.63,40500.0,17.7843,17.7981,17.7635,17.7773,40500.0
2008-05-19 12:30:00,25.63,25.67,25.57,25.57,30300.0,17.7773,17.8051,17.7357,17.7357,30300.0
2008-05-19 13:00:00,25.58,25.63,25.57,25.61,47100.0,17.7426,17.7773,17.7357,17.7635,47100.0
2008-05-19 13:30:00,25.61,25.62,25.55,25.56,50500.0,17.7635,17.7704,17.7218,17.7288,50500.0
2008-05-19 14:00:00,25.56,25.56,25.36,25.4,96300.0,17.7288,17.7288,17.5901,17.6178,96300.0
2008-05-19 14:30:00,25.4,25.49,25.37,25.46,86900.0,17.6178,17.6802,17.597,17.6594,86900.0
2008-05-19 15:00:00,25.45,25.48,25.41,25.45,98700.0,17.6525,17.6733,17.6247,17.6525,98700.0
2008-05-19 15:30:00,25.45,25.48,25.38,25.42,313900.0,17.6525,17.6733,17.6039,17.6317,313900.0
2008-05-20 09:30:00,25.34,25.35,24.96,25.01,60200.0,17.5762,17.5831,17.3126,17.3473,60200.0
2008-05-20 10:00:00,25.0,25.17,24.99,25.08,230400.0,17.3404,17.4583,17.3334,17.3958,230400.0
2008-05-20 10:30:00,25.08,25.21,25.0,25.1,86700.0,17.3958,17.486,17.3404,17.4097,86700.0
2008-05-20 11:00:00,25.11,25.12,24.99,25.08,81000.0,17.4167,17.4236,17.3334,17.3958,81000.0
2008-05-20 11:30:00,25.08,25.13,25.04,25.13,82900.0,17.3958,17.4305,17.3681,17.4305,82900.0
2008-05-20 12:00:00,25.12,25.25,25.11,25.17,38600.0,17.4236,17.5138,17.4167,17.4583,38600.0
2008-05-20 12:30:00,25.19,25.23,25.17,25.2,82200.0,17.4721,17.4999,17.4583,17.4791,82200.0
2008-05-20 13:00:00,25.2,25.28,25.17,25.27,58500.0,17.4791,17.5346,17.4583,17.5276,58500.0
2008-05-20 13:30:00,25.26,25.26,25.09,25.12,68700.0,17.5207,17.5207,17.4028,17.4236,68700.0
2008-05-20 14:00:00,25.11,25.13,25.01,25.03,57000.0,17.4167,17.4305,17.3473,17.3612,57000.0
2008-05-20 14:30:00,25.03,25.12,25.01,25.09,165400.0,17.3612,17.4236,17.3473,17.4028,165400.0
2008-05-20 15:00:00,25.1,25.14,25.04,25.1,136900.0,17.4097,17.4375,17.3681,17.4097,136900.0
2008-05-20 15:30:00,25.09,25.18,25.06,25.11,215300.0,17.4028,17.4652,17.382,17.4167,215300.0
2008-05-21 09:30:00,25.1,25.25,24.96,25.07,207300.0,17.4874,17.5919,17.3898,17.4665,207300.0
2008-05-21 10:00:00,25.07,25.3,25.04,25.23,80500.0,17.4665,17.6267,17.4456,17.5779,80500.0
2008-05-21 10:30:00,25.22,25.22,24.85,24.88,61100.0,17.571,17.571,17.3132,17.3341,61100.0
2008-05-21 11:00:00,24.88,24.97,24.78,24.95,48000.0,17.3341,17.3968,17.2644,17.3829,48000.0
2008-05-21 11:30:00,24.95,25.05,24.91,25.0,74900.0,17.3829,17.4525,17.355,17.4177,74900.0
2008-05-21 12:00:00,25.0,25.03,24.99,25.0,78000.0,17.4177,17.4386,17.4107,17.4177,78000.0
2008-05-21 12:30:00,25.01,25.07,25.0,25.0,30700.0,17.4247,17.4665,17.4177,17.4177,30700.0
2008-05-21 13:00:00,25.01,25.02,24.99,25.0,73800.0,17.4247,17.4316,17.4107,17.4177,73800.0
2008-05-21 13:30:00,24.99,25.06,24.96,24.98,74200.0,17.4107,17.4595,17.3898,17.4038,74200.0
2008-05-21 14:00:00,24.97,25.01,24.88,24.92,344100.0,17.3968,17.4247,17.3341,17.362,344100.0
2008-05-21 14:30:00,24.92,24.95,24.7,24.79,192100.0,17.362,17.3829,17.2087,17.2714,192100.0
2008-05-21 15:00:00,24.79,24.81,24.72,24.77,254500.0,17.2714,17.2853,17.2226,17.2575,254500.0
2008-05-21 15:30:00,24.77,24.8,24.66,24.68,446800.0,17.2575,17.2784,17.1808,17.1948,446800.0
2008-05-22 09:30:00,23.8,23.82,23.35,23.65,306000.0,16.5817,16.5956,16.2681,16.4771,306000.0
2008-05-22 10:00:00,23.64,23.85,23.64,23.85,293000.0,16.4702,16.6165,16.4702,16.6165,293000.0
2008-05-22 10:30:00,23.86,23.97,23.84,23.93,244200.0,16.6235,16.7001,16.6095,16.6722,244200.0
2008-05-22 11:00:00,23.93,23.97,23.9,23.95,227300.0,16.6722,16.7001,16.6513,16.6862,227300.0
2008-05-22 11:30:00,23.94,23.95,23.76,23.84,121000.0,16.6792,16.6862,16.5538,16.6095,121000.0
2008-05-22 12:00:00,23.84,23.92,23.79,23.9,148100.0,16.6095,16.6653,16.5747,16.6513,148100.0
2008-05-22 12:30:00,23.9,23.96,23.9,23.92,102600.0,16.6513,16.6931,16.6513,16.6653,102600.0
2008-05-22 13:00:00,23.91,23.92,23.88,23.89,105900.0,16.6583,16.6653,16.6374,16.6444,105900.0
2008-05-22 13:30:00,23.89,24.02,23.89,23.92,384300.0,16.6444,16.7349,16.6444,16.6653,384300.0
2008-05-22 14:00:00,23.91,23.94,23.76,23.79,146400.0,16.6583,16.6792,16.5538,16.5747,146400.0
2008-05-22 14:30:00,23.78,23.86,23.72,23.73,198300.0,16.5677,16.6235,16.5259,16.5329,198300.0
2008-05-22 15:00:00,23.73,23.84,23.67,23.8,284600.0,16.5329,16.6095,16.4911,16.5817,284600.0
2008-05-22 15:30:00,23.8,23.81,23.69,23.7,246200.0,16.5817,16.5886,16.505,16.512,246200.0
2008-05-23 09:30:00,23.6,23.7,23.37,23.52,77800.0,16.4423,16.512,16.2821,16.3866,77800.0
2008-05-23 10:00:00,23.51,23.64,23.43,23.56,122300.0,16.3796,16.4702,16.3239,16.4144,122300.0
2008-05-23 10:30:00,23.55,23.59,23.5,23.59,84300.0,16.4075,16.4353,16.3726,16.4353,84300.0
2008-05-23 11:00:00,23.57,23.58,23.5,23.51,55900.0,16.4214,16.4284,16.3726,16.3796,55900.0
2008-05-23 11:30:00,23.5,23.69,23.5,23.65,53400.0,16.3726,16.505,16.3726,16.4771,53400.0
2008-05-23 12:00:00,23.65,23.86,23.65,23.82,114800.0,16.4771,16.6235,16.4771,16.5956,114800.0
2008-05-23 12:30:00,23.81,23.85,23.75,23.77,87500.0,16.5886,16.6165,16.5468,16.5608,87500.0
2008-05-23 13:00:00,23.78,23.89,23.75,23.89,78300.0,16.5677,16.6444,16.5468,16.6444,78300.0
2008-05-23 13:30:00,23.89,23.95,23.83,23.91,116800.0,16.6444,16.6862,16.6026,16.6583,116800.0
2008-05-23 14:00:00,23.9,23.98,23.89,23.98,123000.0,16.6513,16.7071,16.6444,16.7071,123000.0
2008-05-23 14:30:00,23.98,24.0,23.92,23.92,147000.0,16.7071,16.721,16.6653,16.6653,147000.0
2008-05-23 15:00:00,23.92,24.01,23.91,24.0,144800.0,16.6653,16.728,16.6583,16.721,144800.0
2008-05-23 15:30:00,24.0,24.01,23.82,23.85,183100.0,16.721,16.728,16.5956,16.6165,183100.0
2008-05-27 09:30:00,24.03,24.22,23.81,24.13,416500.0,16.7419,16.8743,16.5886,16.8116,416500.0
2008-05-27 10:00:00,24.11,24.29,24.01,24.03,125500.0,16.7976,16.923,16.728,16.7419,125500.0
2008-05-27 10:30:00,24.03,24.07,23.97,24.05,111100.0,16.7419,16.7698,16.7001,16.7558,111100.0
2008-05-27 11:00:00,24.04,24.05,23.92,23.99,193900.0,16.7489,16.7558,16.6653,16.714,193900.0
2008-05-27 11:30:00,24.0,24.01,23.95,23.98,132200.0,16.721,16.728,16.6862,16.7071,132200.0
2008-05-27 12:00:00,23.98,24.04,23.97,24.01,96800.0,16.7071,16.7489,16.7001,16.728,96800.0
2008-05-27 12:30:00,24.02,24.03,24.0,24.01,77800.0,16.7349,16.7419,16.721,16.728,77800.0
2008-05-27 13:00:00,24.0,24.02,23.97,24.02,77600.0,16.721,16.7349,16.7001,16.7349,77600.0
2008-05-27 13:30:00,24.02,24.03,23.99,24.01,60800.0,16.7349,16.7419,16.714,16.728,60800.0
2008-05-27 14:00:00,24.01,24.04,23.99,24.0,82700.0,16.728,16.7489,16.714,16.721,82700.0
2008-05-27 14:30:00,24.0,24.12,24.0,24.11,77000.0,16.721,16.8046,16.721,16.7976,77000.0
2008-05-27 15:00:00,24.11,24.12,24.04,24.07,76100.0,16.7976,16.8046,16.7489,16.7698,76100.0
2008-05-27 15:30:00,24.08,24.1,24.04,24.08,167900.0,16.7767,16.7907,16.7489,16.7767,167900.0
2008-05-28 09:30:00,24.26,24.4,24.15,24.26,82800.0,16.9021,16.9997,16.8255,16.9021,82800.0
2008-05-28 10:00:00,24.27,24.27,24.03,24.16,152400.0,16.9091,16.9091,16.7419,16.8325,152400.0
2008-05-28 10:30:00,24.16,24.27,24.14,24.19,99500.0,16.8325,16.9091,16.8185,16.8534,99500.0
2008-05-28 11:00:00,24.2,24.23,24.06,24.06,1356900.0,16.8603,16.8812,16.7628,16.7628,1356900.0
2008-05-28 11:30:00,24.07,24.13,23.96,23.96,139000.0,16.7698,16.8116,16.6931,16.6931,139000.0
2008-05-28 12:00:00,23.96,24.01,23.9,23.99,36500.0,16.6931,16.728,16.6513,16.714,36500.0
2008-05-28 12:30:00,24.0,24.01,23.98,24.01,49000.0,16.721,16.728,16.7071,16.728,49000.0
2008-05-28 13:00:00,24.01,24.06,24.0,24.05,39500.0,16.728,16.7628,16.721,16.7558,39500.0
2008-05-28 13:30:00,24.05,24.07,23.96,24.0,261800.0,16.7558,16.7698,16.6931,16.721,261800.0
2008-05-28 14:00:00,24.01,24.05,23.97,24.03,338300.0,16.728,16.7558,16.7001,16.7419,338300.0
2008-05-28 14:30:00,24.03,24.05,23.99,24.03,71600.0,16.7419,16.7558,16.714,16.7419,71600.0
2008-05-28 15:00:00,24.01,24.12,23.99,24.11,92700.0,16.728,16.8046,16.714,16.7976,92700.0
2008-05-28 15:30:00,24.1,24.13,24.0,24.06,140800.0,16.7907,16.8116,16.721,16.7628,140800.0
2008-05-29 09:30:00,23.91,24.28,23.91,24.21,94800.0,16.6583,16.9161,16.6583,16.8673,94800.0
2008-05-29 10:00:00,24.2,24.46,24.16,24.41,70300.0,16.8603,17.0415,16.8325,17.0066,70300.0
2008-05-29 10:30:00,24.41,24.45,24.11,24.37,70600.0,17.0066,17.0345,16.7976,16.9788,70600.0
2008-05-29 11:00:00,24.36,24.42,24.32,24.36,46600.0,16.9718,17.0136,16.9439,16.9718,46600.0
2008-05-29 11:30:00,24.38,24.5,24.36,24.49,29800.0,16.9857,17.0693,16.9718,17.0624,29800.0
2008-05-29 12:00:00,24.49,24.5,24.4,24.47,20700.0,17.0624,17.0693,16.9997,17.0484,20700.0
2008-05-29 12:30:00,24.46,24.62,24.46,24.54,28900.0,17.0415,17.153,17.0415,17.0972,28900.0
2008-05-29 13:00:00,24.54,24.63,24.54,24.54,34500.0,17.0972,17.1599,17.0972,17.0972,34500.0
2008-05-29 13:30:00,24.55,24.6,24.53,24.59,41300.0,17.1042,17.139,17.0903,17.1321,41300.0
2008-05-29 14:00:00,24.59,24.72,24.54,24.67,49500.0,17.1321,17.2226,17.0972,17.1878,49500.0
2008-05-29 14:30:00,24.68,24.68,24.51,24.53,37300.0,17.1948,17.1948,17.0763,17.0903,37300.0
2008-05-29 15:00:00,24.52,24.58,24.47,24.49,71900.0,17.0833,17.1251,17.0484,17.0624,71900.0
2008-05-29 15:30:00,24.5,24.61,24.46,24.6,159600.0,17.0693,17.146,17.0415,17.139,159600.0
2008-05-30 09:30:00,24.58,24.67,24.12,24.3,69500.0,17.1251,17.1878,16.8046,16.93,69500.0
2008-05-30 10:00:00,24.3,24.46,24.27,24.43,39900.0,16.93,17.0415,16.9091,17.0206,39900.0
2008-05-30 10:30:00,24.44,24.44,24.35,24.38,50400.0,17.0275,17.0275,16.9648,16.9857,50400.0
2008-05-30 11:00:00,24.37,24.43,24.25,24.3,182700.0,16.9788,17.0206,16.8952,16.93,182700.0
2008-05-30 11:30:00,24.3,24.36,24.28,24.34,25000.0,16.93,16.9718,16.9161,16.9579,25000.0
2008-05-30 12:00:00,24.33,24.35,24.32,24.33,23600.0,16.9509,16.9648,16.9439,16.9509,23600.0
2008-05-30 12:30:00,24.33,24.37,24.29,24.32,120100.0,16.9509,16.9788,16.923,16.9439,120100.0
2008-05-30 13:00:00,24.32,24.4,24.3,24.39,128200.0,16.9439,16.9997,16.93,16.9927,128200.0
2008-05-30 13:30:00,24.39,24.47,24.35,24.4,134500.0,16.9927,17.0484,16.9648,16.9997,134500.0
2008-05-30 14:00:00,24.4,24.47,24.38,24.45,85600.0,16.9997,17.0484,16.9857,17.0345,85600.0
2008-05-30 14:30:00,24.45,24.49,24.44,24.48,117200.0,17.0345,17.0624,17.0275,17.0554,117200.0
2008-05-30 15:00:00,24.48,24.57,24.47,24.52,196200.0,17.0554,17.1181,17.0484,17.0833,196200.0
2008-05-30 15:30:00,24.52,24.61,24.5,24.56,285600.0,17.0833,17.146,17.0693,17.1112,285600.0
2008-06-02 09:30:00,24.53,24.65,24.26,24.37,84300.0,17.0903,17.1739,16.9021,16.9788,84300.0
2008-06-02 10:00:00,24.38,24.4,24.07,24.13,194700.0,16.9857,16.9997,16.7698,16.8116,194700.0
2008-06-02 10:30:00,24.12,24.53,24.08,24.51,144500.0,16.8046,17.0903,16.7767,17.0763,144500.0
2008-06-02 11:00:00,24.5,24.6,24.4,24.6,122700.0,17.0693,17.139,16.9997,17.139,122700.0
2008-06-02 11:30:00,24.59,24.87,24.55,24.86,196700.0,17.1321,17.3271,17.1042,17.3202,196700.0
2008-06-02 12:00:00,24.85,24.93,24.82,24.92,141300.0,17.3132,17.3689,17.2923,17.362,141300.0
2008-06-02 12:30:00,24.92,24.93,24.75,24.85,156900.0,17.362,17.3689,17.2435,17.3132,156900.0
2008-06-02 13:00:00,24.86,24.88,24.77,24.78,90200.0,17.3202,17.3341,17.2575,17.2644,90200.0
2008-06-02 13:30:00,24.77,24.77,24.66,24.71,77800.0,17.2575,17.2575,17.1808,17.2157,77800.0
2008-06-02 14:00:00,24.7,24.8,24.69,24.72,117600.0,17.2087,17.2784,17.2017,17.2226,117600.0
2008-06-02 14:30:00,24.72,24.75,24.65,24.7,76300.0,17.2226,17.2435,17.1739,17.2087,76300.0
2008-06-02 15:00:00,24.69,24.77,24.64,24.75,119000.0,17.2017,17.2575,17.1669,17.2435,119000.0
2008-06-02 15:30:00,24.75,24.76,24.64,24.68,204100.0,17.2435,17.2505,17.1669,17.1948,204100.0
2008-06-03 09:30:00,24.8,24.83,24.54,24.6,57000.0,17.2784,17.2993,17.0972,17.139,57000.0
2008-06-03 10:00:00,24.61,24.88,24.61,24.7,78700.0,17.146,17.3341,17.146,17.2087,78700.0
2008-06-03 10:30:00,24.7,24.81,24.68,24.78,71500.0,17.2087,17.2853,17.1948,17.2644,71500.0
2008-06-03 11:00:00,24.77,24.89,24.75,24.85,86400.0,17.2575,17.3411,17.2435,17.3132,86400.0
2008-06-03 11:30:00,24.85,24.89,24.82,24.87,33900.0,17.3132,17.3411,17.2923,17.3271,33900.0
2008-06-03 12:00:00,24.88,24.94,24.86,24.86,55100.0,17.3341,17.3759,17.3202,17.3202,55100.0
2008-06-03 12:30:00,24.86,24.86,24.76,24.78,109000.0,17.3202,17.3202,17.2505,17.2644,109000.0
2008-06-03 13:00:00,24.77,24.82,24.76,24.77,57400.0,17.2575,17.2923,17.2505,17.2575,57400.0
2008-06-03 13:30:00,24.77,24.77,24.6,24.69,121900.0,17.2575,17.2575,17.139,17.2017,121900.0
2008-06-03 14:00:00,24.69,24.71,24.6,24.65,254000.0,17.2017,17.2157,17.139,17.1739,254000.0
2008-06-03 14:30:00,24.65,24.73,24.57,24.7,89100.0,17.1739,17.2296,17.1181,17.2087,89100.0
2008-06-03 15:00:00,24.7,24.88,24.69,24.8,126100.0,17.2087,17.3341,17.2017,17.2784,126100.0
2008-06-03 15:30:00,24.8,24.89,24.74,24.77,157600.0,17.2784,17.3411,17.2366,17.2575,157600.0
2008-06-04 09:30:00,24.72,24.8,24.47,24.66,93200.0,17.2226,17.2784,17.0484,17.1808,93200.0
2008-06-04 10:00:00,24.67,24.75,24.61,24.73,60100.0,17.1878,17.2435,17.146,17.2296,60100.0
2008-06-04 10:30:00,24.73,24.94,24.63,24.94,111900.0,17.2296,17.3759,17.1599,17.3759,111900.0
2008-06-04 11:00:00,24.94,25.09,24.93,25.09,77200.0,17.3759,17.4804,17.3689,17.4804,77200.0
2008-06-04 11:30:00,25.07,25.09,25.0,25.08,37200.0,17.4665,17.4804,17.4177,17.4734,37200.0
2008-06-04 12:00:00,25.07,25.11,25.0,25.07,38000.0,17.4665,17.4943,17.4177,17.4665,38000.0
2008-06-04 12:30:00,25.08,25.1,24.98,25.01,44300.0,17.4734,17.4874,17.4038,17.4247,44300.0
2008-06-04 13:00:00,25.01,25.09,24.93,25.07,27400.0,17.4247,17.4804,17.3689,17.4665,27400.0
2008-06-04 13:30:00,25.07,25.14,25.05,25.06,68400.0,17.4665,17.5152,17.4525,17.4595,68400.0
2008-06-04 14:00:00,25.05,25.1,24.89,24.94,69000.0,17.4525,17.4874,17.3411,17.3759,69000.0
2008-06-04 14:30:00,24.94,25.08,24.9,24.99,156900.0,17.3759,17.4734,17.348,17.4107,156900.0
2008-06-04 15:00:00,24.99,25.11,24.97,25.05,147100.0,17.4107,17.4943,17.3968,17.4525,147100.0
2008-06-04 15:30:00,25.05,25.12,24.99,25.05,133900.0,17.4525,17.5013,17.4107,17.4525,133900.0
2008-06-05 09:30:00,25.3,25.31,24.98,25.19,57000.0,17.6267,17.6337,17.4038,17.5501,57000.0
2008-06-05 10:00:00,25.18,25.36,25.07,25.32,44800.0,17.5431,17.6685,17.4665,17.6406,44800.0
2008-06-05 10:30:00,25.32,25.39,25.22,25.27,42400.0,17.6406,17.6894,17.571,17.6058,42400.0
2008-06-05 11:00:00,25.28,25.29,25.13,25.17,68700.0,17.6128,17.6197,17.5083,17.5361,68700.0
2008-06-05 11:30:00,25.16,25.17,25.12,25.14,39100.0,17.5292,17.5361,17.5013,17.5152,39100.0
2008-06-05 12:00:00,25.15,25.24,25.09,25.19,40500.0,17.5222,17.5849,17.4804,17.5501,40500.0
2008-06-05 12:30:00,25.2,25.25,25.18,25.22,17900.0,17.557,17.5919,17.5431,17.571,17900.0
2008-06-05 13:00:00,25.22,25.31,25.22,25.29,35700.0,17.571,17.6337,17.571,17.6197,35700.0
2008-06-05 13:30:00,25.29,25.32,25.23,25.25,41200.0,17.6197,17.6406,17.5779,17.5919,41200.0
2008-06-05 14:00:00,25.25,25.26,25.12,25.13,75500.0,17.5919,17.5988,17.5013,17.5083,75500.0
2008-06-05 14:30:00,25.13,25.27,25.1,25.27,44400.0,17.5083,17.6058,17.4874,17.6058,44400.0
2008-06-05 15:00:00,25.26,25.39,25.26,25.35,43500.0,17.5988,17.6894,17.5988,17.6616,43500.0
2008-06-05 15:30:00,25.35,25.46,25.33,25.42,112600.0,17.6616,17.7382,17.6476,17.7103,112600.0
2008-06-06 09:30:00,25.17,25.2,24.62,24.74,110000.0,17.5361,17.557,17.153,17.2366,110000.0
2008-06-06 10:00:00,24.72,24.79,24.59,24.71,161100.0,17.2226,17.2714,17.1321,17.2157,161100.0
2008-06-06 10:30:00,24.69,24.75,24.66,24.7,61500.0,17.2017,17.2435,17.1808,17.2087,61500.0
2008-06-06 11:00:00,24.69,24.7,24.61,24.65,108900.0,17.2017,17.2087,17.146,17.1739,108900.0
2008-06-06 11:30:00,24.65,24.78,24.64,24.7,49000.0,17.1739,17.2644,17.1669,17.2087,49000.0
2008-06-06 12:00:00,24.69,24.77,24.65,24.65,112500.0,17.2017,17.2575,17.1739,17.1739,112500.0
2008-06-06 12:30:00,24.65,24.75,24.65,24.68,44700.0,17.1739,17.2435,17.1739,17.1948,44700.0
2008-06-06 13:00:00,24.68,24.73,24.61,24.68,94500.0,17.1948,17.2296,17.146,17.1948,94500.0
2008-06-06 13:30:00,24.68,24.69,24.61,24.67,145500.0,17.1948,17.2017,17.146,17.1878,145500.0
2008-06-06 14:00:00,24.67,24.68,24.55,24.68,298400.0,17.1878,17.1948,17.1042,17.1948,298400.0
2008-06-06 14:30:00,24.68,24.72,24.57,24.65,93900.0,17.1948,17.2226,17.1181,17.1739,93900.0
2008-06-06 15:00:00,24.66,24.84,24.65,24.71,210600.0,17.1808,17.3062,17.1739,17.2157,210600.0
2008-06-06 15:30:00,24.71,24.81,24.62,24.63,412300.0,17.2157,17.2853,17.153,17.1599,412300.0
2008-06-09 09:30:00,24.73,24.83,24.3,24.53,109100.0,17.2296,17.2993,16.93,17.0903,109100.0
2008-06-09 10:00:00,24.53,24.73,24.51,24.6,219900.0,17.0903,17.2296,17.0763,17.139,219900.0
2008-06-09 10:30:00,24.6,24.65,24.45,24.46,395800.0,17.139,17.1739,17.0345,17.0415,395800.0
2008-06-09 11:00:00,24.44,24.59,24.44,24.58,146000.0,17.0275,17.1321,17.0275,17.1251,146000.0
2008-06-09 11:30:00,24.59,24.59,24.38,24.4,331300.0,17.1321,17.1321,16.9857,16.9997,331300.0
2008-06-09 12:00:00,24.4,24.53,24.34,24.51,168700.0,16.9997,17.0903,16.9579,17.0763,168700.0
2008-06-09 12:30:00,24.51,24.57,24.5,24.54,169800.0,17.0763,17.1181,17.0693,17.0972,169800.0
2008-06-09 13:00:00,24.54,24.55,24.44,24.49,129000.0,17.0972,17.1042,17.0275,17.0624,129000.0
2008-06-09 13:30:00,24.49,24.49,24.27,24.33,215400.0,17.0624,17.0624,16.9091,16.9509,215400.0
2008-06-09 14:00:00,24.32,24.38,24.22,24.37,163600.0,16.9439,16.9857,16.8743,16.9788,163600.0
2008-06-09 14:30:00,24.38,24.46,24.34,24.38,178300.0,16.9857,17.0415,16.9579,16.9857,178300.0
2008-06-09 15:00:00,24.38,24.45,24.34,24.39,180100.0,16.9857,17.0345,16.9579,16.9927,180100.0
2008-06-09 15:30:00,24.39,24.57,24.39,24.53,181600.0,16.9927,17.1181,16.9927,17.0903,181600.0
2008-06-10 09:30:00,24.42,24.63,24.36,24.61,140500.0,17.0136,17.1599,16.9718,17.146,140500.0
2008-06-10 10:00:00,24.61,24.69,24.51,24.65,290800.0,17.146,17.2017,17.0763,17.1739,290800.0
2008-06-10 10:30:00,24.66,24.77,24.57,24.68,126100.0,17.1808,17.2575,17.1181,17.1948,126100.0
2008-06-10 11:00:00,24.69,24.78,24.61,24.67,183700.0,17.2017,17.2644,17.146,17.1878,183700.0
2008-06-10 11:30:00,24.68,24.84,24.66,24.71,112600.0,17.1948,17.3062,17.1808,17.2157,112600.0
2008-06-10 12:00:00,24.7,24.86,24.7,24.77,86700.0,17.2087,17.3202,17.2087,17.2575,86700.0
2008-06-10 12:30:00,24.77,24.88,24.75,24.87,278800.0,17.2575,17.3341,17.2435,17.3271,278800.0
2008-06-10 13:00:00,24.87,25.02,24.81,25.02,165800.0,17.3271,17.4316,17.2853,17.4316,165800.0
2008-06-10 13:30:00,25.03,25.03,24.92,24.92,66800.0,17.4386,17.4386,17.362,17.362,66800.0
2008-06-10 14:00:00,24.92,24.93,24.74,24.78,237200.0,17.362,17.3689,17.2366,17.2644,237200.0
2008-06-10 14:30:00,24.78,24.89,24.74,24.83,177600.0,17.2644,17.3411,17.2366,17.2993,177600.0
2008-06-10 15:00:00,24.84,24.88,24.79,24.86,116400.0,17.3062,17.3341,17.2714,17.3202,116400.0
2008-06-10 15:30:00,24.85,24.86,24.71,24.76,119200.0,17.3132,17.3202,17.2157,17.2505,119200.0
2008-06-11 09:30:00,24.79,24.84,24.4,24.45,61000.0,17.2714,17.3062,16.9997,17.0345,61000.0
2008-06-11 10:00:00,24.47,24.53,24.35,24.35,163500.0,17.0484,17.0903,16.9648,16.9648,163500.0
2008-06-11 10:30:00,24.37,24.55,24.36,24.53,189600.0,16.9788,17.1042,16.9718,17.0903,189600.0
2008-06-11 11:00:00,24.53,24.6,24.43,24.46,178200.0,17.0903,17.139,17.0206,17.0415,178200.0
2008-06-11 11:30:00,24.45,24.52,24.37,24.48,152100.0,17.0345,17.0833,16.9788,17.0554,152100.0
2008-06-11 12:00:00,24.48,24.49,24.4,24.43,184100.0,17.0554,17.0624,16.9997,17.0206,184100.0
2008-06-11 12:30:00,24.43,24.48,24.23,24.26,141300.0,17.0206,17.0554,16.8812,16.9021,141300.0
2008-06-11 13:00:00,24.26,24.34,24.21,24.24,81600.0,16.9021,16.9579,16.8673,16.8882,81600.0
2008-06-11 13:30:00,24.23,24.23,24.11,24.2,135400.0,16.8812,16.8812,16.7976,16.8603,135400.0
2008-06-11 14:00:00,24.2,24.36,24.17,24.3,154900.0,16.8603,16.9718,16.8394,16.93,154900.0
2008-06-11 14:30:00,24.3,24.34,24.25,24.27,137200.0,16.93,16.9579,16.8952,16.9091,137200.0
2008-06-11 15:00:00,24.26,24.29,24.25,24.27,178700.0,16.9021,16.923,16.8952,16.9091,178700.0
2008-06-11 15:30:00,24.26,24.29,24.24,24.25,381300.0,16.9021,16.923,16.8882,16.8952,381300.0
2008-06-12 09:30:00,24.39,24.63,24.26,24.6,109200.0,16.9927,17.1599,16.9021,17.139,109200.0
2008-06-12 10:00:00,24.58,24.64,24.42,24.47,64900.0,17.1251,17.1669,17.0136,17.0484,64900.0
2008-06-12 10:30:00,24.48,24.6,24.47,24.6,127100.0,17.0554,17.139,17.0484,17.139,127100.0
2008-06-12 11:00:00,24.6,24.76,24.59,24.68,53400.0,17.139,17.2505,17.1321,17.1948,53400.0
2008-06-12 11:30:00,24.69,24.72,24.64,24.69,51800.0,17.2017,17.2226,17.1669,17.2017,51800.0
2008-06-12 12:00:00,24.7,24.77,24.69,24.73,43900.0,17.2087,17.2575,17.2017,17.2296,43900.0
2008-06-12 12:30:00,24.74,24.77,24.67,24.68,165800.0,17.2366,17.2575,17.1878,17.1948,165800.0
2008-06-12 13:00:00,24.69,24.72,24.59,24.65,52200.0,17.2017,17.2226,17.1321,17.1739,52200.0
2008-06-12 13:30:00,24.65,24.65,24.47,24.55,59200.0,17.1739,17.1739,17.0484,17.1042,59200.0
2008-06-12 14:00:00,24.54,24.61,24.48,24.51,65400.0,17.0972,17.146,17.0554,17.0763,65400.0
2008-06-12 14:30:00,24.52,24.54,24.39,24.43,81400.0,17.0833,17.0972,16.9927,17.0206,81400.0
2008-06-12 15:00:00,24.44,24.45,24.25,24.3,94100.0,17.0275,17.0345,16.8952,16.93,94100.0
2008-06-12 15:30:00,24.3,24.41,24.27,24.36,146100.0,16.93,17.0066,16.9091,16.9718,146100.0
2008-06-13 09:30:00,24.66,25.05,24.63,25.01,71200.0,17.1808,17.4525,17.1599,17.4247,71200.0
2008-06-13 10:00:00,25.01,25.18,24.94,25.12,88400.0,17.4247,17.5431,17.3759,17.5013,88400.0
2008-06-13 10:30:00,25.13,25.19,25.03,25.16,75500.0,17.5083,17.5501,17.4386,17.5292,75500.0
2008-06-13 11:00:00,25.18,25.29,25.18,25.21,70000.0,17.5431,17.6197,17.5431,17.564,70000.0
2008-06-13 11:30:00,25.19,25.25,25.16,25.21,75000.0,17.5501,17.5919,17.5292,17.564,75000.0
2008-06-13 12:00:00,25.22,25.23,25.17,25.22,85000.0,17.571,17.5779,17.5361,17.571,85000.0
2008-06-13 12:30:00,25.21,25.27,25.12,25.14,42300.0,17.564,17.6058,17.5013,17.5152,42300.0
2008-06-13 13:00:00,25.14,25.25,25.06,25.17,47000.0,17.5152,17.5919,17.4595,17.5361,47000.0
2008-06-13 13:30:00,25.18,25.18,25.05,25.05,57500.0,17.5431,17.5431,17.4525,17.4525,57500.0
2008-06-13 14:00:00,25.05,25.11,25.01,25.08,97400.0,17.4525,17.4943,17.4247,17.4734,97400.0
2008-06-13 14:30:00,25.08,25.11,25.03,25.08,47400.0,17.4734,17.4943,17.4386,17.4734,47400.0
2008-06-13 15:00:00,25.07,25.17,25.07,25.07,58200.0,17.4665,17.5361,17.4665,17.4665,58200.0
2008-06-13 15:30:00,25.07,25.29,25.03,25.29,186500.0,17.4665,17.6197,17.4386,17.6197,186500.0
2008-06-16 09:30:00,25.26,25.26,24.86,24.94,118100.0,17.5988,17.5988,17.3202,17.3759,118100.0
2008-06-16 10:00:00,24.93,25.04,24.84,25.0,128700.0,17.3689,17.4456,17.3062,17.4177,128700.0
2008-06-16 10:30:00,25.0,25.31,24.98,25.29,89100.0,17.4177,17.6337,17.4038,17.6197,89100.0
2008-06-16 11:00:00,25.28,25.28,25.17,25.2,104800.0,17.6128,17.6128,17.5361,17.557,104800.0
2008-06-16 11:30:00,25.19,25.22,25.15,25.21,84200.0,17.5501,17.571,17.5222,17.564,84200.0
2008-06-16 12:00:00,25.22,25.24,25.11,25.19,84100.0,17.571,17.5849,17.4943,17.5501,84100.0
2008-06-16 12:30:00,25.21,25.26,25.18,25.2,78500.0,17.564,17.5988,17.5431,17.557,78500.0
2008-06-16 13:00:00,25.2,25.32,25.15,25.32,75300.0,17.557,17.6406,17.5222,17.6406,75300.0
2008-06-16 13:30:00,25.34,25.45,25.33,25.37,56000.0,17.6546,17.7312,17.6476,17.6755,56000.0
2008-06-16 14:00:00,25.38,25.39,25.3,25.32,86600.0,17.6825,17.6894,17.6267,17.6406,86600.0
2008-06-16 14:30:00,25.32,25.42,25.3,25.41,61400.0,17.6406,17.7103,17.6267,17.7034,61400.0
2008-06-16 15:00:00,25.42,25.48,25.37,25.42,80300.0,17.7103,17.7521,17.6755,17.7103,80300.0
2008-06-16 15:30:00,25.42,25.54,25.39,25.48,225200.0,17.7103,17.7939,17.6894,17.7521,225200.0
2008-06-17 09:30:00,25.52,25.66,25.31,25.36,64300.0,17.78,17.8775,17.6337,17.6685,64300.0
2008-06-17 10:00:00,25.38,25.43,25.22,25.29,49200.0,17.6825,17.7173,17.571,17.6197,49200.0
2008-06-17 10:30:00,25.29,25.42,25.24,25.38,72800.0,17.6197,17.7103,17.5849,17.6825,72800.0
2008-06-17 11:00:00,25.38,25.39,25.3,25.34,96000.0,17.6825,17.6894,17.6267,17.6546,96000.0
2008-06-17 11:30:00,25.34,25.44,25.31,25.34,91100.0,17.6546,17.7243,17.6337,17.6546,91100.0
2008-06-17 12:00:00,25.34,25.39,25.32,25.35,43800.0,17.6546,17.6894,17.6406,17.6616,43800.0
2008-06-17 12:30:00,25.35,25.38,25.25,25.34,50400.0,17.6616,17.6825,17.5919,17.6546,50400.0
2008-06-17 13:00:00,25.33,25.35,25.22,25.32,28400.0,17.6476,17.6616,17.571,17.6406,28400.0
2008-06-17 13:30:00,25.33,25.34,25.27,25.3,63000.0,17.6476,17.6546,17.6058,17.6267,63000.0
2008-06-17 14:00:00,25.3,25.31,25.14,25.17,50700.0,17.6267,17.6337,17.5152,17.5361,50700.0
2008-06-17 14:30:00,25.17,25.24,25.07,25.21,109200.0,17.5361,17.5849,17.4665,17.564,109200.0
2008-06-17 15:00:00,25.22,25.23,25.11,25.17,56500.0,17.571,17.5779,17.4943,17.5361,56500.0
2008-06-17 15:30:00,25.17,25.21,25.07,25.12,63700.0,17.5361,17.564,17.4665,17.5013,63700.0
2008-06-18 09:30:00,24.89,25.05,24.89,24.98,102200.0,17.3411,17.4525,17.3411,17.4038,102200.0
2008-06-18 10:00:00,24.97,25.15,24.97,25.04,292000.0,17.3968,17.5222,17.3968,17.4456,292000.0
2008-06-18 10:30:00,25.04,25.09,24.7,24.77,329400.0,17.4456,17.4804,17.2087,17.2575,329400.0
2008-06-18 11:00:00,24.77,24.95,24.77,24.93,64800.0,17.2575,17.3829,17.2575,17.3689,64800.0
2008-06-18 11:30:00,24.92,25.14,24.92,25.1,55100.0,17.362,17.5152,17.362,17.4874,55100.0
2008-06-18 12:00:00,25.09,25.11,25.09,25.11,59100.0,17.4804,17.4943,17.4804,17.4943,59100.0
2008-06-18 12:30:00,25.1,25.16,25.06,25.1,77000.0,17.4874,17.5292,17.4595,17.4874,77000.0
2008-06-18 13:00:00,25.09,25.09,24.89,25.0,83100.0,17.4804,17.4804,17.3411,17.4177,83100.0
2008-06-18 13:30:00,25.0,25.1,24.99,25.07,179300.0,17.4177,17.4874,17.4107,17.4665,179300.0
2008-06-18 14:00:00,25.08,25.15,25.08,25.11,222500.0,17.4734,17.5222,17.4734,17.4943,222500.0
2008-06-18 14:30:00,25.09,25.23,25.08,25.23,59200.0,17.4804,17.5779,17.4734,17.5779,59200.0
2008-06-18 15:00:00,25.22,25.33,25.13,25.25,88800.0,17.571,17.6476,17.5083,17.5919,88800.0
2008-06-18 15:30:00,25.25,25.29,25.09,25.14,133100.0,17.5919,17.6197,17.4804,17.5152,133100.0
2008-06-19 09:30:00,25.15,25.34,25.03,25.19,79900.0,17.5222,17.6546,17.4386,17.5501,79900.0
2008-06-19 10:00:00,25.16,25.27,25.09,25.18,114500.0,17.5292,17.6058,17.4804,17.5431,114500.0
2008-06-19 10:30:00,25.19,25.4,25.18,25.37,65500.0,17.5501,17.6964,17.5431,17.6755,65500.0
2008-06-19 11:00:00,25.39,25.46,25.38,25.46,135100.0,17.6894,17.7382,17.6825,17.7382,135100.0
2008-06-19 11:30:00,25.46,25.59,25.44,25.55,53900.0,17.7382,17.8288,17.7243,17.8009,53900.0
2008-06-19 12:00:00,25.55,25.78,25.51,25.67,79500.0,17.8009,17.9611,17.773,17.8845,79500.0
2008-06-19 12:30:00,25.68,25.75,25.61,25.62,44800.0,17.8915,17.9402,17.8427,17.8497,44800.0
2008-06-19 13:00:00,25.61,25.63,25.53,25.55,33500.0,17.8427,17.8566,17.787,17.8009,33500.0
2008-06-19 13:30:00,25.55,25.58,25.41,25.47,36900.0,17.8009,17.8218,17.7034,17.7452,36900.0
2008-06-19 14:00:00,25.47,25.55,25.38,25.52,45000.0,17.7452,17.8009,17.6825,17.78,45000.0
2008-06-19 14:30:00,25.52,25.67,25.52,25.67,66200.0,17.78,17.8845,17.78,17.8845,66200.0
2008-06-19 15:00:00,25.65,25.77,25.65,25.7,87800.0,17.8706,17.9542,17.8706,17.9054,87800.0
2008-06-19 15:30:00,25.7,25.85,25.7,25.8,149400.0,17.9054,18.0099,17.9054,17.9751,149400.0
2008-06-20 09:30:00,25.57,25.71,25.41,25.54,222400.0,17.8148,17.9124,17.7034,17.7939,222400.0
2008-06-20 10:00:00,25.54,25.54,25.16,25.24,103700.0,17.7939,17.7939,17.5292,17.5849,103700.0
2008-06-20 10:30:00,25.25,25.27,25.12,25.23,90800.0,17.5919,17.6058,17.5013,17.5779,90800.0
2008-06-20 11:00:00,25.2,25.38,25.2,25.38,59400.0,17.557,17.6825,17.557,17.6825,59400.0
2008-06-20 11:30:00,25.38,25.46,25.32,25.35,66300.0,17.6825,17.7382,17.6406,17.6616,66300.0
2008-06-20 12:00:00,25.35,25.37,25.27,25.28,46700.0,17.6616,17.6755,17.6058,17.6128,46700.0
2008-06-20 12:30:00,25.28,25.32,25.26,25.3,41500.0,17.6128,17.6406,17.5988,17.6267,41500.0
2008-06-20 13:00:00,25.3,25.43,25.3,25.39,133700.0,17.6267,17.7173,17.6267,17.6894,133700.0
2008-06-20 13:30:00,25.39,25.41,25.36,25.4,106400.0,17.6894,17.7034,17.6685,17.6964,106400.0
2008-06-20 14:00:00,25.4,25.42,25.34,25.36,68500.0,17.6964,17.7103,17.6546,17.6685,68500.0
2008-06-20 14:30:00,25.35,25.44,25.34,25.37,233700.0,17.6616,17.7243,17.6546,17.6755,233700.0
2008-06-20 15:00:00,25.38,25.41,25.18,25.2,246000.0,17.6825,17.7034,17.5431,17.557,246000.0
2008-06-20 15:30:00,25.21,25.24,25.13,25.16,295200.0,17.564,17.5849,17.5083,17.5292,295200.0
2008-06-23 09:30:00,25.25,25.37,25.0,25.07,48900.0,17.5919,17.6755,17.4177,17.4665,48900.0
2008-06-23 10:00:00,25.07,25.1,24.98,25.02,65800.0,17.4665,17.4874,17.4038,17.4316,65800.0
2008-06-23 10:30:00,25.02,25.15,24.87,24.9,85800.0,17.4316,17.5222,17.3271,17.348,85800.0
2008-06-23 11:00:00,24.91,24.92,24.75,24.79,68700.0,17.355,17.362,17.2435,17.2714,68700.0
2008-06-23 11:30:00,24.82,24.86,24.77,24.84,30400.0,17.2923,17.3202,17.2575,17.3062,30400.0
2008-06-23 12:00:00,24.85,24.86,24.71,24.82,42600.0,17.3132,17.3202,17.2157,17.2923,42600.0
2008-06-23 12:30:00,24.81,24.93,24.81,24.92,43300.0,17.2853,17.3689,17.2853,17.362,43300.0
2008-06-23 13:00:00,24.92,24.96,24.89,24.95,77100.0,17.362,17.3898,17.3411,17.3829,77100.0
2008-06-23 13:30:00,24.94,25.01,24.93,24.99,74600.0,17.3759,17.4247,17.3689,17.4107,74600.0
2008-06-23 14:00:00,24.99,25.02,24.96,25.0,120200.0,17.4107,17.4316,17.3898,17.4177,120200.0
2008-06-23 14:30:00,25.0,25.02,24.98,24.99,60800.0,17.4177,17.4316,17.4038,17.4107,60800.0
2008-06-23 15:00:00,24.99,25.0,24.97,24.99,89800.0,17.4107,17.4177,17.3968,17.4107,89800.0
2008-06-23 15:30:00,24.99,25.01,24.92,24.98,136600.0,17.4107,17.4247,17.362,17.4038,136600.0
2008-06-24 09:30:00,24.95,24.96,24.46,24.48,126700.0,17.3829,17.3898,17.0415,17.0554,126700.0
2008-06-24 10:00:00,24.48,24.52,24.24,24.5,183100.0,17.0554,17.0833,16.8882,17.0693,183100.0
2008-06-24 10:30:00,24.5,24.62,24.46,24.61,129300.0,17.0693,17.153,17.0415,17.146,129300.0
2008-06-24 11:00:00,24.62,24.72,24.6,24.69,109900.0,17.153,17.2226,17.139,17.2017,109900.0
2008-06-24 11:30:00,24.7,24.91,24.67,24.9,130200.0,17.2087,17.355,17.1878,17.348,130200.0
2008-06-24 12:00:00,24.9,25.01,24.88,24.99,95200.0,17.348,17.4247,17.3341,17.4107,95200.0
2008-06-24 12:30:00,24.99,25.03,24.98,25.0,121000.0,17.4107,17.4386,17.4038,17.4177,121000.0
2008-06-24 13:00:00,24.99,25.03,24.95,24.96,83000.0,17.4107,17.4386,17.3829,17.3898,83000.0
2008-06-24 13:30:00,24.97,25.04,24.93,24.98,75600.0,17.3968,17.4456,17.3689,17.4038,75600.0
2008-06-24 14:00:00,24.98,25.05,24.84,24.85,73800.0,17.4038,17.4525,17.3062,17.3132,73800.0
2008-06-24 14:30:00,24.85,24.89,24.63,24.65,106100.0,17.3132,17.3411,17.1599,17.1739,106100.0
2008-06-24 15:00:00,24.65,24.73,24.48,24.54,150500.0,17.1739,17.2296,17.0554,17.0972,150500.0
2008-06-24 15:30:00,24.55,24.55,24.37,24.42,302500.0,17.1042,17.1042,16.9788,17.0136,302500.0
2008-06-25 09:30:00,24.34,24.71,24.34,24.66,103500.0,16.9579,17.2157,16.9579,17.1808,103500.0
2008-06-25 10:00:00,24.65,24.7,24.6,24.65,135700.0,17.1739,17.2087,17.139,17.1739,135700.0
2008-06-25 10:30:00,24.65,24.91,24.65,24.87,203500.0,17.1739,17.355,17.1739,17.3271,203500.0
2008-06-25 11:00:00,24.88,24.93,24.87,24.89,133800.0,17.3341,17.3689,17.3271,17.3411,133800.0
2008-06-25 11:30:00,24.89,24.94,24.82,24.83,68600.0,17.3411,17.3759,17.2923,17.2993,68600.0
2008-06-25 12:00:00,24.83,24.87,24.83,24.86,37500.0,17.2993,17.3271,17.2993,17.3202,37500.0
2008-06-25 12:30:00,24.87,24.88,24.84,24.84,89900.0,17.3271,17.3341,17.3062,17.3062,89900.0
2008-06-25 13:00:00,24.84,24.85,24.73,24.75,110100.0,17.3062,17.3132,17.2296,17.2435,110100.0
2008-06-25 13:30:00,24.74,24.76,24.71,24.72,76600.0,17.2366,17.2505,17.2157,17.2226,76600.0
2008-06-25 14:00:00,24.72,24.92,24.72,24.79,238300.0,17.2226,17.362,17.2226,17.2714,238300.0
2008-06-25 14:30:00,24.78,24.92,24.69,24.87,214200.0,17.2644,17.362,17.2017,17.3271,214200.0
2008-06-25 15:00:00,24.88,25.0,24.73,24.83,262300.0,17.3341,17.4177,17.2296,17.2993,262300.0
2008-06-25 15:30:00,24.83,24.85,24.63,24.77,230800.0,17.2993,17.3132,17.1599,17.2575,230800.0
2008-06-26 09:30:00,24.61,24.62,24.35,24.36,50000.0,17.146,17.153,16.9648,16.9718,50000.0
2008-06-26 10:00:00,24.37,24.44,24.01,24.28,87800.0,16.9788,17.0275,16.728,16.9161,87800.0
2008-06-26 10:30:00,24.28,24.29,24.1,24.12,136600.0,16.9161,16.923,16.7907,16.8046,136600.0
2008-06-26 11:00:00,24.12,24.18,23.99,24.16,101800.0,16.8046,16.8464,16.714,16.8325,101800.0
2008-06-26 11:30:00,24.16,24.28,24.16,24.25,20300.0,16.8325,16.9161,16.8325,16.8952,20300.0
2008-06-26 12:00:00,24.25,24.25,24.13,24.16,34100.0,16.8952,16.8952,16.8116,16.8325,34100.0
2008-06-26 12:30:00,24.16,24.17,24.05,24.08,29400.0,16.8325,16.8394,16.7558,16.7767,29400.0
2008-06-26 13:00:00,24.08,24.2,24.08,24.16,78100.0,16.7767,16.8603,16.7767,16.8325,78100.0
2008-06-26 13:30:00,24.15,24.2,24.09,24.14,27800.0,16.8255,16.8603,16.7837,16.8185,27800.0
2008-06-26 14:00:00,24.14,24.21,23.98,24.06,69200.0,16.8185,16.8673,16.7071,16.7628,69200.0
2008-06-26 14:30:00,24.05,24.07,23.91,23.97,69700.0,16.7558,16.7698,16.6583,16.7001,69700.0
2008-06-26 15:00:00,23.97,24.07,23.95,23.99,103000.0,16.7001,16.7698,16.6862,16.714,103000.0
2008-06-26 15:30:00,23.98,24.02,23.79,23.83,232300.0,16.7071,16.7349,16.5747,16.6026,232300.0
2008-06-27 09:30:00,23.8,24.06,23.7,24.01,82900.0,16.5817,16.7628,16.512,16.728,82900.0
2008-06-27 10:00:00,24.02,24.14,23.91,23.93,107900.0,16.7349,16.8185,16.6583,16.6722,107900.0
2008-06-27 10:30:00,23.93,24.03,23.64,23.71,131900.0,16.6722,16.7419,16.4702,16.5189,131900.0
2008-06-27 11:00:00,23.72,23.76,23.62,23.74,102100.0,16.5259,16.5538,16.4562,16.5399,102100.0
2008-06-27 11:30:00,23.73,23.75,23.64,23.68,53700.0,16.5329,16.5468,16.4702,16.498,53700.0
2008-06-27 12:00:00,23.69,23.85,23.68,23.83,139500.0,16.505,16.6165,16.498,16.6026,139500.0
2008-06-27 12:30:00,23.83,23.92,23.82,23.91,177800.0,16.6026,16.6653,16.5956,16.6583,177800.0
2008-06-27 13:00:00,23.9,23.96,23.9,23.9,157900.0,16.6513,16.6931,16.6513,16.6513,157900.0
2008-06-27 13:30:00,23.91,23.93,23.68,23.78,67100.0,16.6583,16.6722,16.498,16.5677,67100.0
2008-06-27 14:00:00,23.78,23.99,23.76,23.93,71600.0,16.5677,16.714,16.5538,16.6722,71600.0
2008-06-27 14:30:00,23.93,24.0,23.85,23.92,50400.0,16.6722,16.721,16.6165,16.6653,50400.0
2008-06-27 15:00:00,23.91,23.91,23.78,23.8,133700.0,16.6583,16.6583,16.5677,16.5817,133700.0
2008-06-27 15:30:00,23.81,23.84,23.66,23.7,440000.0,16.5886,16.6095,16.4841,16.512,440000.0
2008-06-30 09:30:00,23.55,23.76,23.47,23.55,86200.0,16.4075,16.5538,16.3517,16.4075,86200.0
2008-06-30 10:00:00,23.55,23.95,23.55,23.93,134900.0,16.4075,16.6862,16.4075,16.6722,134900.0
2008-06-30 10:30:00,23.93,24.26,23.92,24.26,219300.0,16.6722,16.9021,16.6653,16.9021,219300.0
2008-06-30 11:00:00,24.25,24.55,24.24,24.55,186100.0,16.8952,17.1042,16.8882,17.1042,186100.0
2008-06-30 11:30:00,24.54,24.58,24.34,24.4,147600.0,17.0972,17.1251,16.9579,16.9997,147600.0
2008-06-30 12:00:00,24.39,24.46,24.37,24.41,90300.0,16.9927,17.0415,16.9788,17.0066,90300.0
2008-06-30 12:30:00,24.41,24.42,24.3,24.33,72000.0,17.0066,17.0136,16.93,16.9509,72000.0
2008-06-30 13:00:00,24.35,24.36,24.17,24.19,138500.0,16.9648,16.9718,16.8394,16.8534,138500.0
2008-06-30 13:30:00,24.19,24.22,24.04,24.06,123400.0,16.8534,16.8743,16.7489,16.7628,123400.0
2008-06-30 14:00:00,24.07,24.15,24.04,24.08,128700.0,16.7698,16.8255,16.7489,16.7767,128700.0
2008-06-30 14:30:00,24.08,24.12,23.97,24.01,165600.0,16.7767,16.8046,16.7001,16.728,165600.0
2008-06-30 15:00:00,24.02,24.18,24.02,24.12,124100.0,16.7349,16.8464,16.7349,16.8046,124100.0
2008-06-30 15:30:00,24.12,24.19,23.97,23.99,263100.0,16.8046,16.8534,16.7001,16.714,263100.0
2008-07-01 09:30:00,23.75,23.77,23.55,23.68,180900.0,16.5468,16.5608,16.4075,16.498,180900.0
2008-07-01 10:00:00,23.68,23.92,23.67,23.77,167800.0,16.498,16.6653,16.4911,16.5608,167800.0
2008-07-01 10:30:00,23.77,24.0,23.77,23.9,169400.0,16.5608,16.721,16.5608,16.6513,169400.0
2008-07-01 11:00:00,23.9,23.98,23.82,23.84,75800.0,16.6513,16.7071,16.5956,16.6095,75800.0
2008-07-01 11:30:00,23.84,23.87,23.67,23.7,58300.0,16.6095,16.6304,16.4911,16.512,58300.0
2008-07-01 12:00:00,23.71,23.71,23.42,23.45,103700.0,16.5189,16.5189,16.3169,16.3378,103700.0
2008-07-01 12:30:00,23.45,23.55,23.44,23.52,42600.0,16.3378,16.4075,16.3308,16.3866,42600.0
2008-07-01 13:00:00,23.51,23.57,23.44,23.53,51600.0,16.3796,16.4214,16.3308,16.3935,51600.0
2008-07-01 13:30:00,23.51,23.71,23.38,23.68,89400.0,16.3796,16.5189,16.289,16.498,89400.0
2008-07-01 14:00:00,23.67,23.85,23.64,23.68,122100.0,16.4911,16.6165,16.4702,16.498,122100.0
2008-07-01 14:30:00,23.67,23.92,23.64,23.85,133700.0,16.4911,16.6653,16.4702,16.6165,133700.0
2008-07-01 15:00:00,23.86,23.91,23.77,23.81,167300.0,16.6235,16.6583,16.5608,16.5886,167300.0
2008-07-01 15:30:00,23.8,23.93,23.79,23.91,136200.0,16.5817,16.6722,16.5747,16.6583,136200.0
2008-07-02 09:30:00,23.88,23.99,23.81,23.92,68000.0,16.6374,16.714,16.5886,16.6653,68000.0
2008-07-02 10:00:00,23.95,24.0,23.68,23.73,103900.0,16.6862,16.721,16.498,16.5329,103900.0
2008-07-02 10:30:00,23.73,23.75,23.58,23.68,191100.0,16.5329,16.5468,16.4284,16.498,191100.0
2008-07-02 11:00:00,23.68,23.68,23.31,23.32,187600.0,16.498,16.498,16.2403,16.2472,187600.0
2008-07-02 11:30:00,23.33,23.38,23.12,23.14,130200.0,16.2542,16.289,16.1079,16.1218,130200.0
2008-07-02 12:00:00,23.15,23.3,23.11,23.16,101300.0,16.1288,16.2333,16.1009,16.1358,101300.0
2008-07-02 12:30:00,23.16,23.26,23.1,23.25,82700.0,16.1358,16.2054,16.094,16.1985,82700.0
2008-07-02 13:00:00,23.25,23.26,23.06,23.13,163400.0,16.1985,16.2054,16.0661,16.1149,163400.0
2008-07-02 13:30:00,23.12,23.2,23.03,23.11,194500.0,16.1079,16.1636,16.0452,16.1009,194500.0
2008-07-02 14:00:00,23.11,23.15,22.86,22.87,244100.0,16.1009,16.1288,15.9267,15.9337,244100.0
2008-07-02 14:30:00,22.87,23.02,22.86,23.01,193500.0,15.9337,16.0382,15.9267,16.0313,193500.0
2008-07-02 15:00:00,23.0,23.08,22.96,23.03,331000.0,16.0243,16.08,15.9964,16.0452,331000.0
2008-07-02 15:30:00,23.03,23.06,22.81,22.86,627700.0,16.0452,16.0661,15.8919,15.9267,627700.0
2008-07-03 09:30:00,23.01,23.13,22.42,22.79,401300.0,16.0313,16.1149,15.6202,15.878,401300.0
2008-07-03 10:00:00,22.78,22.95,22.62,22.9,214600.0,15.871,15.9895,15.7595,15.9546,214600.0
2008-07-03 10:30:00,22.91,22.99,22.76,22.78,137700.0,15.9616,16.0173,15.8571,15.871,137700.0
2008-07-03 11:00:00,22.78,22.82,22.63,22.79,187300.0,15.871,15.8989,15.7665,15.878,187300.0
2008-07-03 11:30:00,22.8,22.8,22.65,22.67,172100.0,15.8849,15.8849,15.7804,15.7944,172100.0
2008-07-03 12:00:00,22.68,22.68,22.55,22.62,156100.0,15.8013,15.8013,15.7108,15.7595,156100.0
2008-07-03 12:30:00,22.62,22.64,22.4,22.46,300600.0,15.7595,15.7735,15.6063,15.6481,300600.0
2008-07-07 09:30:00,22.52,22.74,22.39,22.5,100900.0,15.6899,15.8431,15.5993,15.6759,100900.0
2008-07-07 10:00:00,22.5,22.54,22.38,22.5,174300.0,15.6759,15.7038,15.5923,15.6759,174300.0
2008-07-07 10:30:00,22.5,22.58,22.48,22.5,102700.0,15.6759,15.7317,15.662,15.6759,102700.0
2008-07-07 11:00:00,22.5,22.53,22.41,22.47,108300.0,15.6759,15.6968,15.6132,15.655,108300.0
2008-07-07 11:30:00,22.48,22.5,22.39,22.41,105400.0,15.662,15.6759,15.5993,15.6132,105400.0
2008-07-07 12:00:00,22.41,22.44,22.16,22.18,172700.0,15.6132,15.6341,15.4391,15.453,172700.0
2008-07-07 12:30:00,22.19,22.33,22.11,22.11,120100.0,15.46,15.5575,15.4042,15.4042,120100.0
2008-07-07 13:00:00,22.11,22.13,22.02,22.07,136800.0,15.4042,15.4182,15.3415,15.3763,136800.0
2008-07-07 13:30:00,22.07,22.15,22.05,22.1,137300.0,15.3763,15.4321,15.3624,15.3972,137300.0
2008-07-07 14:00:00,22.1,22.25,22.0,22.22,223700.0,15.3972,15.5018,15.3276,15.4809,223700.0
2008-07-07 14:30:00,22.21,22.29,22.2,22.26,187000.0,15.4739,15.5296,15.4669,15.5087,187000.0
2008-07-07 15:00:00,22.27,22.58,22.26,22.57,210500.0,15.5157,15.7317,15.5087,15.7247,210500.0
2008-07-07 15:30:00,22.57,22.63,22.34,22.34,291400.0,15.7247,15.7665,15.5645,15.5645,291400.0
2008-07-08 09:30:00,22.37,22.7,22.19,22.5,84200.0,15.5854,15.8153,15.46,15.6759,84200.0
2008-07-08 10:00:00,22.5,22.62,22.38,22.58,159100.0,15.6759,15.7595,15.5923,15.7317,159100.0
2008-07-08 10:30:00,22.57,22.58,22.39,22.43,152600.0,15.7247,15.7317,15.5993,15.6272,152600.0
2008-07-08 11:00:00,22.43,22.51,22.41,22.5,157000.0,15.6272,15.6829,15.6132,15.6759,157000.0
2008-07-08 11:30:00,22.49,22.53,22.43,22.47,94500.0,15.669,15.6968,15.6272,15.655,94500.0
2008-07-08 12:00:00,22.46,22.5,22.4,22.45,140800.0,15.6481,15.6759,15.6063,15.6411,140800.0
2008-07-08 12:30:00,22.45,22.46,22.33,22.33,124700.0,15.6411,15.6481,15.5575,15.5575,124700.0
2008-07-08 13:00:00,22.33,22.37,22.14,22.15,170700.0,15.5575,15.5854,15.4251,15.4321,170700.0
2008-07-08 13:30:00,22.14,22.15,21.96,22.0,375500.0,15.4251,15.4321,15.2997,15.3276,375500.0
2008-07-08 14:00:00,22.0,22.26,21.98,22.25,262500.0,15.3276,15.5087,15.3136,15.5018,262500.0
2008-07-08 14:30:00,22.24,22.38,22.21,22.38,374900.0,15.4948,15.5923,15.4739,15.5923,374900.0
2008-07-08 15:00:00,22.39,22.45,22.37,22.41,434600.0,15.5993,15.6411,15.5854,15.6132,434600.0
2008-07-08 15:30:00,22.42,22.65,22.4,22.61,389000.0,15.6202,15.7804,15.6063,15.7526,389000.0
2008-07-09 09:30:00,22.64,22.82,22.53,22.65,130800.0,15.7735,15.8989,15.6968,15.7804,130800.0
2008-07-09 10:00:00,22.63,22.8,22.53,22.77,116500.0,15.7665,15.8849,15.6968,15.864,116500.0
2008-07-09 10:30:00,22.78,22.86,22.68,22.84,117000.0,15.871,15.9267,15.8013,15.9128,117000.0
2008-07-09 11:00:00,22.83,23.01,22.82,22.99,76600.0,15.9058,16.0313,15.8989,16.0173,76600.0
2008-07-09 11:30:00,22.99,23.03,22.76,22.77,63100.0,16.0173,16.0452,15.8571,15.864,63100.0
2008-07-09 12:00:00,22.76,22.83,22.67,22.79,58700.0,15.8571,15.9058,15.7944,15.878,58700.0
2008-07-09 12:30:00,22.79,22.8,22.61,22.65,69200.0,15.878,15.8849,15.7526,15.7804,69200.0
2008-07-09 13:00:00,22.66,22.71,22.55,22.7,96700.0,15.7874,15.8222,15.7108,15.8153,96700.0
2008-07-09 13:30:00,22.7,22.76,22.68,22.74,64400.0,15.8153,15.8571,15.8013,15.8431,64400.0
2008-07-09 14:00:00,22.74,22.74,22.6,22.71,290900.0,15.8431,15.8431,15.7456,15.8222,290900.0
2008-07-09 14:30:00,22.71,22.75,22.5,22.56,162700.0,15.8222,15.8501,15.6759,15.7177,162700.0
2008-07-09 15:00:00,22.55,22.55,22.41,22.45,152100.0,15.7108,15.7108,15.6132,15.6411,152100.0
2008-07-09 15:30:00,22.46,22.51,22.25,22.26,237600.0,15.6481,15.6829,15.5018,15.5087,237600.0
2008-07-10 09:30:00,22.29,23.11,22.29,22.81,401300.0,15.5296,16.1009,15.5296,15.8919,401300.0
2008-07-10 10:00:00,22.81,23.01,22.68,22.99,255900.0,15.8919,16.0313,15.8013,16.0173,255900.0
2008-07-10 10:30:00,22.99,23.11,22.86,22.9,101800.0,16.0173,16.1009,15.9267,15.9546,101800.0
2008-07-10 11:00:00,22.88,23.05,22.77,22.86,130500.0,15.9407,16.0591,15.864,15.9267,130500.0
2008-07-10 11:30:00,22.87,23.1,22.86,23.09,103900.0,15.9337,16.094,15.9267,16.087,103900.0
2008-07-10 12:00:00,23.09,23.29,23.09,23.1,109100.0,16.087,16.2263,16.087,16.094,109100.0
2008-07-10 12:30:00,23.11,23.13,23.0,23.02,103600.0,16.1009,16.1149,16.0243,16.0382,103600.0
2008-07-10 13:00:00,23.03,23.22,23.02,23.19,138400.0,16.0452,16.1776,16.0382,16.1567,138400.0
2008-07-10 13:30:00,23.19,23.32,23.16,23.16,123200.0,16.1567,16.2472,16.1358,16.1358,123200.0
2008-07-10 14:00:00,23.17,23.22,22.83,22.88,139700.0,16.1427,16.1776,15.9058,15.9407,139700.0
2008-07-10 14:30:00,22.89,22.92,22.69,22.78,202700.0,15.9476,15.9686,15.8083,15.871,202700.0
2008-07-10 15:00:00,22.76,23.04,22.75,22.93,241700.0,15.8571,16.0522,15.8501,15.9755,241700.0
2008-07-10 15:30:00,22.91,22.94,22.76,22.89,222200.0,15.9616,15.9825,15.8571,15.9476,222200.0
2008-07-11 09:30:00,22.49,22.79,22.33,22.72,132900.0,15.669,15.878,15.5575,15.8292,132900.0
2008-07-11 10:00:00,22.68,22.84,22.36,22.52,107400.0,15.8013,15.9128,15.5784,15.6899,107400.0
2008-07-11 10:30:00,22.51,22.58,22.39,22.48,139400.0,15.6829,15.7317,15.5993,15.662,139400.0
2008-07-11 11:00:00,22.48,22.58,22.46,22.51,218200.0,15.662,15.7317,15.6481,15.6829,218200.0
2008-07-11 11:30:00,22.5,22.7,22.45,22.66,124800.0,15.6759,15.8153,15.6411,15.7874,124800.0
2008-07-11 12:00:00,22.67,22.71,22.53,22.59,76200.0,15.7944,15.8222,15.6968,15.7386,76200.0
2008-07-11 12:30:00,22.59,22.74,22.5,22.64,101200.0,15.7386,15.8431,15.6759,15.7735,101200.0
2008-07-11 13:00:00,22.63,22.79,22.58,22.77,78000.0,15.7665,15.878,15.7317,15.864,78000.0
2008-07-11 13:30:00,22.75,23.0,22.69,22.9,149100.0,15.8501,16.0243,15.8083,15.9546,149100.0
2008-07-11 14:00:00,22.9,23.04,22.82,22.82,167300.0,15.9546,16.0522,15.8989,15.8989,167300.0
2008-07-11 14:30:00,22.83,23.27,22.8,23.13,193200.0,15.9058,16.2124,15.8849,16.1149,193200.0
2008-07-11 15:00:00,23.16,23.39,22.95,23.1,228600.0,16.1358,16.296,15.9895,16.094,228600.0
2008-07-11 15:30:00,23.11,23.26,22.93,23.11,358100.0,16.1009,16.2054,15.9755,16.1009,358100.0
2008-07-14 09:30:00,23.31,23.46,23.02,23.02,90100.0,16.2403,16.3448,16.0382,16.0382,90100.0
2008-07-14 10:00:00,23.02,23.07,22.75,22.81,99900.0,16.0382,16.0731,15.8501,15.8919,99900.0
2008-07-14 10:30:00,22.81,23.06,22.73,23.06,107600.0,15.8919,16.0661,15.8362,16.0661,107600.0
2008-07-14 11:00:00,23.06,23.08,22.78,22.86,104200.0,16.0661,16.08,15.871,15.9267,104200.0
2008-07-14 11:30:00,22.87,22.95,22.7,22.83,97100.0,15.9337,15.9895,15.8153,15.9058,97100.0
2008-07-14 12:00:00,22.82,22.88,22.72,22.75,136500.0,15.8989,15.9407,15.8292,15.8501,136500.0
2008-07-14 12:30:00,22.75,22.84,22.68,22.77,130800.0,15.8501,15.9128,15.8013,15.864,130800.0
2008-07-14 13:00:00,22.77,22.84,22.74,22.82,143800.0,15.864,15.9128,15.8431,15.8989,143800.0
2008-07-14 13:30:00,22.83,23.02,22.81,22.91,157100.0,15.9058,16.0382,15.8919,15.9616,157100.0
2008-07-14 14:00:00,22.91,23.01,22.86,22.9,81700.0,15.9616,16.0313,15.9267,15.9546,81700.0
2008-07-14 14:30:00,22.9,22.93,22.78,22.84,177400.0,15.9546,15.9755,15.871,15.9128,177400.0
2008-07-14 15:00:00,22.85,23.11,22.84,23.01,401200.0,15.9198,16.1009,15.9128,16.0313,401200.0
2008-07-14 15:30:00,23.0,23.12,22.8,22.84,291800.0,16.0243,16.1079,15.8849,15.9128,291800.0
2008-07-15 09:30:00,22.57,22.76,22.46,22.7,194800.0,15.7247,15.8571,15.6481,15.8153,194800.0
2008-07-15 10:00:00,22.68,22.78,22.45,22.64,231800.0,15.8013,15.871,15.6411,15.7735,231800.0
2008-07-15 10:30:00,22.62,22.68,22.49,22.58,140800.0,15.7595,15.8013,15.669,15.7317,140800.0
2008-07-15 11:00:00,22.59,22.91,22.58,22.69,196800.0,15.7386,15.9616,15.7317,15.8083,196800.0
2008-07-15 11:30:00,22.68,22.85,22.56,22.78,122100.0,15.8013,15.9198,15.7177,15.871,122100.0
2008-07-15 12:00:00,22.78,22.87,22.68,22.78,176400.0,15.871,15.9337,15.8013,15.871,176400.0
2008-07-15 12:30:00,22.79,22.85,22.67,22.75,217100.0,15.878,15.9198,15.7944,15.8501,217100.0
2008-07-15 13:00:00,22.76,22.87,22.58,22.59,142700.0,15.8571,15.9337,15.7317,15.7386,142700.0
2008-07-15 13:30:00,22.58,22.7,22.5,22.53,357600.0,15.7317,15.8153,15.6759,15.6968,357600.0
2008-07-15 14:00:00,22.52,22.6,22.43,22.52,205200.0,15.6899,15.7456,15.6272,15.6899,205200.0
2008-07-15 14:30:00,22.55,22.64,22.51,22.59,103900.0,15.7108,15.7735,15.6829,15.7386,103900.0
2008-07-15 15:00:00,22.59,22.72,22.55,22.56,194900.0,15.7386,15.8292,15.7108,15.7177,194900.0
2008-07-15 15:30:00,22.55,22.65,22.48,22.52,380600.0,15.7108,15.7804,15.662,15.6899,380600.0
2008-07-16 09:30:00,22.71,23.23,22.52,23.14,157100.0,15.8222,16.1845,15.6899,16.1218,157100.0
2008-07-16 10:00:00,23.14,23.21,22.83,22.97,98000.0,16.1218,16.1706,15.9058,16.0034,98000.0
2008-07-16 10:30:00,22.97,23.44,22.93,23.41,112700.0,16.0034,16.3308,15.9755,16.3099,112700.0
2008-07-16 11:00:00,23.43,23.64,23.41,23.45,95900.0,16.3239,16.4702,16.3099,16.3378,95900.0
2008-07-16 11:30:00,23.44,23.5,23.39,23.46,54500.0,16.3308,16.3726,16.296,16.3448,54500.0
2008-07-16 12:00:00,23.46,23.6,23.44,23.59,51900.0,16.3448,16.4423,16.3308,16.4353,51900.0
2008-07-16 12:30:00,23.6,23.64,23.49,23.62,57700.0,16.4423,16.4702,16.3657,16.4562,57700.0
2008-07-16 13:00:00,23.62,23.76,23.6,23.76,68300.0,16.4562,16.5538,16.4423,16.5538,68300.0
2008-07-16 13:30:00,23.74,23.75,23.53,23.56,56300.0,16.5399,16.5468,16.3935,16.4144,56300.0
2008-07-16 14:00:00,23.55,23.64,23.43,23.62,148000.0,16.4075,16.4702,16.3239,16.4562,148000.0
2008-07-16 14:30:00,23.63,23.78,23.6,23.71,140100.0,16.4632,16.5677,16.4423,16.5189,140100.0
2008-07-16 15:00:00,23.71,23.74,23.58,23.63,195800.0,16.5189,16.5399,16.4284,16.4632,195800.0
2008-07-16 15:30:00,23.63,23.66,23.57,23.6,364900.0,16.4632,16.4841,16.4214,16.4423,364900.0
2008-07-17 09:30:00,23.71,24.35,23.68,24.22,208100.0,16.5189,16.9648,16.498,16.8743,208100.0
2008-07-17 10:00:00,24.23,24.34,24.05,24.06,348600.0,16.8812,16.9579,16.7558,16.7628,348600.0
2008-07-17 10:30:00,24.08,24.12,23.86,23.9,106000.0,16.7767,16.8046,16.6235,16.6513,106000.0
2008-07-17 11:00:00,23.9,24.1,23.62,23.95,121100.0,16.6513,16.7907,16.4562,16.6862,121100.0
2008-07-17 11:30:00,23.96,24.08,23.83,23.86,142800.0,16.6931,16.7767,16.6026,16.6235,142800.0
2008-07-17 12:00:00,23.85,23.87,23.68,23.86,85600.0,16.6165,16.6304,16.498,16.6235,85600.0
2008-07-17 12:30:00,23.86,23.98,23.77,23.87,96000.0,16.6235,16.7071,16.5608,16.6304,96000.0
2008-07-17 13:00:00,23.88,24.16,23.85,24.13,128600.0,16.6374,16.8325,16.6165,16.8116,128600.0
2008-07-17 13:30:00,24.14,24.27,24.12,24.27,100100.0,16.8185,16.9091,16.8046,16.9091,100100.0
2008-07-17 14:00:00,24.27,24.41,24.26,24.4,124400.0,16.9091,17.0066,16.9021,16.9997,124400.0
2008-07-17 14:30:00,24.41,24.41,24.0,24.15,197400.0,17.0066,17.0066,16.721,16.8255,197400.0
2008-07-17 15:00:00,24.15,24.33,24.14,24.15,186900.0,16.8255,16.9509,16.8185,16.8255,186900.0
2008-07-17 15:30:00,24.15,24.24,24.08,24.19,236500.0,16.8255,16.8882,16.7767,16.8534,236500.0
2008-07-18 09:30:00,23.97,24.25,23.56,23.64,342600.0,16.7001,16.8952,16.4144,16.4702,342600.0
2008-07-18 10:00:00,23.64,23.65,23.43,23.51,176100.0,16.4702,16.4771,16.3239,16.3796,176100.0
2008-07-18 10:30:00,23.51,23.55,23.39,23.43,120900.0,16.3796,16.4075,16.296,16.3239,120900.0
2008-07-18 11:00:00,23.43,23.54,23.4,23.44,150900.0,16.3239,16.4005,16.303,16.3308,150900.0
2008-07-18 11:30:00,23.45,23.51,23.42,23.43,116500.0,16.3378,16.3796,16.3169,16.3239,116500.0
2008-07-18 12:00:00,23.44,23.5,23.27,23.36,143800.0,16.3308,16.3726,16.2124,16.2751,143800.0
2008-07-18 12:30:00,23.36,23.39,23.26,23.28,111800.0,16.2751,16.296,16.2054,16.2194,111800.0
2008-07-18 13:00:00,23.28,23.41,23.28,23.4,102700.0,16.2194,16.3099,16.2194,16.303,102700.0
2008-07-18 13:30:00,23.41,23.54,23.34,23.5,113800.0,16.3099,16.4005,16.2612,16.3726,113800.0
2008-07-18 14:00:00,23.5,23.53,23.45,23.5,113300.0,16.3726,16.3935,16.3378,16.3726,113300.0
2008-07-18 14:30:00,23.49,23.53,23.42,23.52,85600.0,16.3657,16.3935,16.3169,16.3866,85600.0
2008-07-18 15:00:00,23.52,23.6,23.45,23.59,134800.0,16.3866,16.4423,16.3378,16.4353,134800.0
2008-07-18 15:30:00,23.59,23.66,23.51,23.55,218900.0,16.4353,16.4841,16.3796,16.4075,218900.0
2008-07-21 09:30:00,23.53,23.81,23.46,23.73,66400.0,16.3935,16.5886,16.3448,16.5329,66400.0
2008-07-21 10:00:00,23.74,23.79,23.46,23.49,65900.0,16.5399,16.5747,16.3448,16.3657,65900.0
2008-07-21 10:30:00,23.49,23.62,23.46,23.57,38200.0,16.3657,16.4562,16.3448,16.4214,38200.0
2008-07-21 11:00:00,23.58,23.65,23.49,23.6,33300.0,16.4284,16.4771,16.3657,16.4423,33300.0
2008-07-21 11:30:00,23.63,23.63,23.4,23.41,31100.0,16.4632,16.4632,16.303,16.3099,31100.0
2008-07-21 12:00:00,23.41,23.52,23.38,23.5,47100.0,16.3099,16.3866,16.289,16.3726,47100.0
2008-07-21 12:30:00,23.5,23.56,23.49,23.51,44800.0,16.3726,16.4144,16.3657,16.3796,44800.0
2008-07-21 13:00:00,23.5,23.62,23.47,23.59,45500.0,16.3726,16.4562,16.3517,16.4353,45500.0
2008-07-21 13:30:00,23.6,23.66,23.55,23.61,27500.0,16.4423,16.4841,16.4075,16.4493,27500.0
2008-07-21 14:00:00,23.61,23.63,23.51,23.54,64300.0,16.4493,16.4632,16.3796,16.4005,64300.0
2008-07-21 14:30:00,23.53,23.56,23.48,23.5,33700.0,16.3935,16.4144,16.3587,16.3726,33700.0
2008-07-21 15:00:00,23.5,23.55,23.45,23.48,78200.0,16.3726,16.4075,16.3378,16.3587,78200.0
2008-07-21 15:30:00,23.49,23.54,23.44,23.49,103800.0,16.3657,16.4005,16.3308,16.3657,103800.0
2008-07-22 09:30:00,23.09,23.52,23.06,23.23,131800.0,16.087,16.3866,16.0661,16.1845,131800.0
2008-07-22 10:00:00,23.23,23.43,23.22,23.24,162800.0,16.1845,16.3239,16.1776,16.1915,162800.0
2008-07-22 10:30:00,23.24,23.34,23.13,23.2,73400.0,16.1915,16.2612,16.1149,16.1636,73400.0
2008-07-22 11:00:00,23.19,23.45,23.18,23.44,67000.0,16.1567,16.3378,16.1497,16.3308,67000.0
2008-07-22 11:30:00,23.43,23.44,23.3,23.37,57400.0,16.3239,16.3308,16.2333,16.2821,57400.0
2008-07-22 12:00:00,23.37,23.45,23.32,23.34,63500.0,16.2821,16.3378,16.2472,16.2612,63500.0
2008-07-22 12:30:00,23.34,23.4,23.28,23.37,112900.0,16.2612,16.303,16.2194,16.2821,112900.0
2008-07-22 13:00:00,23.37,23.39,23.3,23.34,84200.0,16.2821,16.296,16.2333,16.2612,84200.0
2008-07-22 13:30:00,23.33,23.37,23.21,23.25,222300.0,16.2542,16.2821,16.1706,16.1985,222300.0
2008-07-22 14:00:00,23.26,23.28,23.16,23.22,275900.0,16.2054,16.2194,16.1358,16.1776,275900.0
2008-07-22 14:30:00,23.22,23.32,23.13,23.3,176600.0,16.1776,16.2472,16.1149,16.2333,176600.0
2008-07-22 15:00:00,23.3,23.41,23.28,23.37,151600.0,16.2333,16.3099,16.2194,16.2821,151600.0
2008-07-22 15:30:00,23.37,23.46,23.33,23.44,245000.0,16.2821,16.3448,16.2542,16.3308,245000.0
2008-07-23 09:30:00,23.67,23.76,23.48,23.57,71200.0,16.4911,16.5538,16.3587,16.4214,71200.0
2008-07-23 10:00:00,23.58,24.05,23.57,24.03,120400.0,16.4284,16.7558,16.4214,16.7419,120400.0
2008-07-23 10:30:00,24.02,24.11,23.74,23.74,116300.0,16.7349,16.7976,16.5399,16.5399,116300.0
2008-07-23 11:00:00,23.74,23.75,23.56,23.68,103600.0,16.5399,16.5468,16.4144,16.498,103600.0
2008-07-23 11:30:00,23.7,23.71,23.49,23.51,69000.0,16.512,16.5189,16.3657,16.3796,69000.0
2008-07-23 12:00:00,23.5,23.53,23.31,23.42,73400.0,16.3726,16.3935,16.2403,16.3169,73400.0
2008-07-23 12:30:00,23.42,23.73,23.37,23.69,71700.0,16.3169,16.5329,16.2821,16.505,71700.0
2008-07-23 13:00:00,23.71,23.71,23.5,23.6,78100.0,16.5189,16.5189,16.3726,16.4423,78100.0
2008-07-23 13:30:00,23.59,23.73,23.48,23.54,62800.0,16.4353,16.5329,16.3587,16.4005,62800.0
2008-07-23 14:00:00,23.54,23.79,23.54,23.79,62800.0,16.4005,16.5747,16.4005,16.5747,62800.0
2008-07-23 14:30:00,23.79,23.83,23.65,23.82,103400.0,16.5747,16.6026,16.4771,16.5956,103400.0
2008-07-23 15:00:00,23.81,23.85,23.71,23.73,88500.0,16.5886,16.6165,16.5189,16.5329,88500.0
2008-07-23 15:30:00,23.74,23.9,23.69,23.89,157500.0,16.5399,16.6513,16.505,16.6444,157500.0
2008-07-24 09:30:00,25.92,29.99,24.85,26.06,738000.0,18.0587,20.8943,17.3132,18.1562,738000.0
2008-07-24 10:00:00,26.05,26.44,25.96,26.42,668300.0,18.1492,18.421,18.0865,18.407,668300.0
2008-07-24 10:30:00,26.42,27.22,26.42,27.01,649500.0,18.407,18.9644,18.407,18.8181,649500.0
2008-07-24 11:00:00,27.01,27.25,26.81,26.81,409900.0,18.8181,18.9853,18.6787,18.6787,409900.0
2008-07-24 11:30:00,26.81,26.83,25.94,25.98,557600.0,18.6787,18.6927,18.0726,18.1005,557600.0
2008-07-24 12:00:00,25.98,25.99,24.89,25.22,722000.0,18.1005,18.1074,17.3411,17.571,722000.0
2008-07-24 12:30:00,25.21,25.65,25.16,25.59,357600.0,17.564,17.8706,17.5292,17.8288,357600.0
2008-07-24 13:00:00,25.58,25.64,25.45,25.51,436800.0,17.8218,17.8636,17.7312,17.773,436800.0
2008-07-24 13:30:00,25.51,25.76,25.48,25.76,249900.0,17.773,17.9472,17.7521,17.9472,249900.0
2008-07-24 14:00:00,25.74,25.93,25.71,25.89,339100.0,17.9333,18.0656,17.9124,18.0378,339100.0
2008-07-24 14:30:00,25.9,25.98,25.74,25.89,405100.0,18.0447,18.1005,17.9333,18.0378,405100.0
2008-07-24 15:00:00,25.89,25.94,25.55,25.66,513400.0,18.0378,18.0726,17.8009,17.8775,513400.0
2008-07-24 15:30:00,25.66,25.98,25.64,25.88,615500.0,17.8775,18.1005,17.8636,18.0308,615500.0
2008-07-25 09:30:00,25.66,25.9,25.57,25.87,145600.0,17.8775,18.0447,17.8148,18.0238,145600.0
2008-07-25 10:00:00,25.87,25.97,25.62,25.62,248000.0,18.0238,18.0935,17.8497,17.8497,248000.0
2008-07-25 10:30:00,25.61,25.83,25.57,25.82,171300.0,17.8427,17.996,17.8148,17.989,171300.0
2008-07-25 11:00:00,25.82,25.83,25.51,25.54,95900.0,17.989,17.996,17.773,17.7939,95900.0
2008-07-25 11:30:00,25.54,25.73,25.53,25.6,86600.0,17.7939,17.9263,17.787,17.8357,86600.0
2008-07-25 12:00:00,25.6,25.6,25.3,25.43,99000.0,17.8357,17.8357,17.6267,17.7173,99000.0
2008-07-25 12:30:00,25.42,25.44,25.29,25.41,111000.0,17.7103,17.7243,17.6197,17.7034,111000.0
2008-07-25 13:00:00,25.42,25.49,25.35,25.35,77000.0,17.7103,17.7591,17.6616,17.6616,77000.0
2008-07-25 13:30:00,25.36,25.36,25.21,25.27,70400.0,17.6685,17.6685,17.564,17.6058,70400.0
2008-07-25 14:00:00,25.28,25.43,25.27,25.36,99200.0,17.6128,17.7173,17.6058,17.6685,99200.0
2008-07-25 14:30:00,25.36,25.55,25.32,25.51,114900.0,17.6685,17.8009,17.6406,17.773,114900.0
2008-07-25 15:00:00,25.5,25.51,25.31,25.32,98200.0,17.7661,17.773,17.6337,17.6406,98200.0
2008-07-25 15:30:00,25.31,25.35,25.24,25.34,147200.0,17.6337,17.6616,17.5849,17.6546,147200.0
2008-07-28 09:30:00,25.32,25.59,25.12,25.21,72300.0,17.6406,17.8288,17.5013,17.564,72300.0
2008-07-28 10:00:00,25.21,25.45,25.16,25.24,75600.0,17.564,17.7312,17.5292,17.5849,75600.0
2008-07-28 10:30:00,25.24,25.25,24.89,25.0,104900.0,17.5849,17.5919,17.3411,17.4177,104900.0
2008-07-28 11:00:00,25.0,25.02,24.82,24.93,64200.0,17.4177,17.4316,17.2923,17.3689,64200.0
2008-07-28 11:30:00,24.91,25.02,24.76,25.02,58200.0,17.355,17.4316,17.2505,17.4316,58200.0
2008-07-28 12:00:00,25.02,25.03,24.93,24.94,70600.0,17.4316,17.4386,17.3689,17.3759,70600.0
2008-07-28 12:30:00,24.95,25.02,24.81,24.82,59600.0,17.3829,17.4316,17.2853,17.2923,59600.0
2008-07-28 13:00:00,24.83,24.97,24.78,24.97,56900.0,17.2993,17.3968,17.2644,17.3968,56900.0
2008-07-28 13:30:00,24.96,25.1,24.91,24.96,97400.0,17.3898,17.4874,17.355,17.3898,97400.0
2008-07-28 14:00:00,24.96,25.0,24.78,24.78,149600.0,17.3898,17.4177,17.2644,17.2644,149600.0
2008-07-28 14:30:00,24.78,24.89,24.71,24.75,132600.0,17.2644,17.3411,17.2157,17.2435,132600.0
2008-07-28 15:00:00,24.75,24.86,24.75,24.82,118800.0,17.2435,17.3202,17.2435,17.2923,118800.0
2008-07-28 15:30:00,24.82,24.84,24.72,24.77,169700.0,17.2923,17.3062,17.2226,17.2575,169700.0
2008-07-29 09:30:00,24.67,25.56,24.67,25.49,139900.0,17.1878,17.8079,17.1878,17.7591,139900.0
2008-07-29 10:00:00,25.49,25.72,25.49,25.53,270400.0,17.7591,17.9193,17.7591,17.787,270400.0
2008-07-29 10:30:00,25.55,25.65,25.49,25.55,162600.0,17.8009,17.8706,17.7591,17.8009,162600.0
2008-07-29 11:00:00,25.54,25.64,25.49,25.55,99600.0,17.7939,17.8636,17.7591,17.8009,99600.0
2008-07-29 11:30:00,25.56,25.7,25.49,25.6,50600.0,17.8079,17.9054,17.7591,17.8357,50600.0
2008-07-29 12:00:00,25.61,25.74,25.6,25.67,48000.0,17.8427,17.9333,17.8357,17.8845,48000.0
2008-07-29 12:30:00,25.66,25.69,25.48,25.5,48900.0,17.8775,17.8984,17.7521,17.7661,48900.0
2008-07-29 13:00:00,25.5,25.5,25.4,25.48,47300.0,17.7661,17.7661,17.6964,17.7521,47300.0
2008-07-29 13:30:00,25.48,25.69,25.47,25.62,99900.0,17.7521,17.8984,17.7452,17.8497,99900.0
2008-07-29 14:00:00,25.63,25.63,25.28,25.34,170600.0,17.8566,17.8566,17.6128,17.6546,170600.0
2008-07-29 14:30:00,25.34,25.42,25.18,25.42,111900.0,17.6546,17.7103,17.5431,17.7103,111900.0
2008-07-29 15:00:00,25.42,25.53,25.34,25.46,112700.0,17.7103,17.787,17.6546,17.7382,112700.0
2008-07-29 15:30:00,25.46,25.52,25.38,25.46,198000.0,17.7382,17.78,17.6825,17.7382,198000.0
2008-07-30 09:30:00,24.66,26.61,24.66,25.97,172100.0,17.1808,18.5394,17.1808,18.0935,172100.0
2008-07-30 10:00:00,26.0,26.05,25.94,26.01,107700.0,18.1144,18.1492,18.0726,18.1214,107700.0
2008-07-30 10:30:00,26.0,26.04,25.84,25.99,200800.0,18.1144,18.1423,18.0029,18.1074,200800.0
2008-07-30 11:00:00,26.0,26.17,25.97,26.11,138100.0,18.1144,18.2329,18.0935,18.191,138100.0
2008-07-30 11:30:00,26.11,26.22,26.06,26.19,84500.0,18.191,18.2677,18.1562,18.2468,84500.0
2008-07-30 12:00:00,26.2,26.24,26.06,26.17,57400.0,18.2538,18.2816,18.1562,18.2329,57400.0
2008-07-30 12:30:00,26.17,26.17,25.99,26.0,139800.0,18.2329,18.2329,18.1074,18.1144,139800.0
2008-07-30 13:00:00,26.0,26.11,25.96,25.99,118500.0,18.1144,18.191,18.0865,18.1074,118500.0
2008-07-30 13:30:00,25.99,26.04,25.86,25.95,77900.0,18.1074,18.1423,18.0169,18.0796,77900.0
2008-07-30 14:00:00,25.94,26.05,25.86,26.03,78100.0,18.0726,18.1492,18.0169,18.1353,78100.0
2008-07-30 14:30:00,26.02,26.09,26.02,26.04,74700.0,18.1283,18.1771,18.1283,18.1423,74700.0
2008-07-30 15:00:00,26.05,26.09,25.88,26.08,194600.0,18.1492,18.1771,18.0308,18.1701,194600.0
2008-07-30 15:30:00,26.08,26.15,26.02,26.14,215400.0,18.1701,18.2189,18.1283,18.212,215400.0
2008-07-31 09:30:00,25.97,26.01,25.58,25.77,137100.0,18.0935,18.1214,17.8218,17.9542,137100.0
2008-07-31 10:00:00,25.77,25.93,25.62,25.88,108500.0,17.9542,18.0656,17.8497,18.0308,108500.0
2008-07-31 10:30:00,25.89,25.9,25.6,25.68,91200.0,18.0378,18.0447,17.8357,17.8915,91200.0
2008-07-31 11:00:00,25.68,25.69,25.34,25.34,92000.0,17.8915,17.8984,17.6546,17.6546,92000.0
2008-07-31 11:30:00,25.33,25.38,25.12,25.21,108700.0,17.6476,17.6825,17.5013,17.564,108700.0
2008-07-31 12:00:00,25.21,25.29,25.14,25.28,72200.0,17.564,17.6197,17.5152,17.6128,72200.0
2008-07-31 12:30:00,25.28,25.4,25.24,25.26,56400.0,17.6128,17.6964,17.5849,17.5988,56400.0
2008-07-31 13:00:00,25.26,25.4,25.21,25.39,70800.0,17.5988,17.6964,17.564,17.6894,70800.0
2008-07-31 13:30:00,25.39,25.46,25.3,25.3,54200.0,17.6894,17.7382,17.6267,17.6267,54200.0
2008-07-31 14:00:00,25.3,25.46,25.28,25.35,108400.0,17.6267,17.7382,17.6128,17.6616,108400.0
2008-07-31 14:30:00,25.36,25.56,25.36,25.51,145700.0,17.6685,17.8079,17.6685,17.773,145700.0
2008-07-31 15:00:00,25.51,25.63,25.42,25.48,125000.0,17.773,17.8566,17.7103,17.7521,125000.0
2008-07-31 15:30:00,25.47,25.48,25.26,25.33,216400.0,17.7452,17.7521,17.5988,17.6476,216400.0
2008-08-01 09:30:00,25.34,25.45,24.86,25.02,129500.0,17.6546,17.7312,17.3202,17.4316,129500.0
2008-08-01 10:00:00,25.03,25.23,24.96,25.14,101600.0,17.4386,17.5779,17.3898,17.5152,101600.0
2008-08-01 10:30:00,25.16,25.4,25.12,25.35,89500.0,17.5292,17.6964,17.5013,17.6616,89500.0
2008-08-01 11:00:00,25.36,25.4,25.21,25.36,65900.0,17.6685,17.6964,17.564,17.6685,65900.0
2008-08-01 11:30:00,25.36,25.58,25.36,25.45,104800.0,17.6685,17.8218,17.6685,17.7312,104800.0
2008-08-01 12:00:00,25.47,25.47,25.28,25.41,91500.0,17.7452,17.7452,17.6128,17.7034,91500.0
2008-08-01 12:30:00,25.41,25.5,25.36,25.37,126900.0,17.7034,17.7661,17.6685,17.6755,126900.0
2008-08-01 13:00:00,25.39,25.64,25.39,25.62,46900.0,17.6894,17.8636,17.6894,17.8497,46900.0
2008-08-01 13:30:00,25.62,25.73,25.56,25.68,34900.0,17.8497,17.9263,17.8079,17.8915,34900.0
2008-08-01 14:00:00,25.68,25.7,25.5,25.53,60100.0,17.8915,17.9054,17.7661,17.787,60100.0
2008-08-01 14:30:00,25.53,25.6,25.46,25.57,52900.0,17.787,17.8357,17.7382,17.8148,52900.0
2008-08-01 15:00:00,25.57,25.63,25.42,25.6,80800.0,17.8148,17.8566,17.7103,17.8357,80800.0
2008-08-01 15:30:00,25.59,25.68,25.44,25.46,115800.0,17.8288,17.8915,17.7243,17.7382,115800.0
2008-08-04 09:30:00,25.47,25.5,24.95,24.95,93100.0,17.7452,17.7661,17.3829,17.3829,93100.0
2008-08-04 10:00:00,24.98,25.04,24.76,24.89,54600.0,17.4038,17.4456,17.2505,17.3411,54600.0
2008-08-04 10:30:00,24.89,24.91,24.76,24.8,45300.0,17.3411,17.355,17.2505,17.2784,45300.0
2008-08-04 11:00:00,24.81,24.82,24.64,24.8,57500.0,17.2853,17.2923,17.1669,17.2784,57500.0
2008-08-04 11:30:00,24.79,25.09,24.79,25.0,110800.0,17.2714,17.4804,17.2714,17.4177,110800.0
2008-08-04 12:00:00,25.01,25.1,24.93,25.02,46300.0,17.4247,17.4874,17.3689,17.4316,46300.0
2008-08-04 12:30:00,25.01,25.06,24.96,24.97,27300.0,17.4247,17.4595,17.3898,17.3968,27300.0
2008-08-04 13:00:00,24.97,25.08,24.96,25.05,51500.0,17.3968,17.4734,17.3898,17.4525,51500.0
2008-08-04 13:30:00,25.05,25.14,25.01,25.03,38200.0,17.4525,17.5152,17.4247,17.4386,38200.0
2008-08-04 14:00:00,25.03,25.18,25.03,25.14,60600.0,17.4386,17.5431,17.4386,17.5152,60600.0
2008-08-04 14:30:00,25.15,25.22,25.08,25.14,40200.0,17.5222,17.571,17.4734,17.5152,40200.0
2008-08-04 15:00:00,25.16,25.23,25.05,25.06,56500.0,17.5292,17.5779,17.4525,17.4595,56500.0
2008-08-04 15:30:00,25.06,25.14,24.97,25.01,107300.0,17.4595,17.5152,17.3968,17.4247,107300.0
2008-08-05 09:30:00,25.41,25.92,25.39,25.88,111300.0,17.7034,18.0587,17.6894,18.0308,111300.0
2008-08-05 10:00:00,25.88,26.0,25.87,25.93,80400.0,18.0308,18.1144,18.0238,18.0656,80400.0
2008-08-05 10:30:00,25.93,25.94,25.84,25.9,107300.0,18.0656,18.0726,18.0029,18.0447,107300.0
2008-08-05 11:00:00,25.9,25.97,25.9,25.95,56200.0,18.0447,18.0935,18.0447,18.0796,56200.0
2008-08-05 11:30:00,25.94,25.96,25.91,25.95,32500.0,18.0726,18.0865,18.0517,18.0796,32500.0
2008-08-05 12:00:00,25.95,25.99,25.92,25.93,39800.0,18.0796,18.1074,18.0587,18.0656,39800.0
2008-08-05 12:30:00,25.93,26.0,25.91,25.99,79700.0,18.0656,18.1144,18.0517,18.1074,79700.0
2008-08-05 13:00:00,25.98,26.0,25.91,25.92,38500.0,18.1005,18.1144,18.0517,18.0587,38500.0
2008-08-05 13:30:00,25.91,26.01,25.91,25.99,126000.0,18.0517,18.1214,18.0517,18.1074,126000.0
2008-08-05 14:00:00,25.99,26.1,25.83,25.99,126800.0,18.1074,18.1841,17.996,18.1074,126800.0
2008-08-05 14:30:00,25.98,26.22,25.96,26.21,88300.0,18.1005,18.2677,18.0865,18.2607,88300.0
2008-08-05 15:00:00,26.2,26.21,26.09,26.15,109900.0,18.2538,18.2607,18.1771,18.2189,109900.0
2008-08-05 15:30:00,26.15,26.32,26.1,26.29,189200.0,18.2189,18.3374,18.1841,18.3165,189200.0
2008-08-06 09:30:00,26.24,26.29,25.96,26.05,80600.0,18.2816,18.3165,18.0865,18.1492,80600.0
2008-08-06 10:00:00,26.05,26.05,25.83,25.89,60400.0,18.1492,18.1492,17.996,18.0378,60400.0
2008-08-06 10:30:00,25.88,25.98,25.8,25.86,59200.0,18.0308,18.1005,17.9751,18.0169,59200.0
2008-08-06 11:00:00,25.85,26.04,25.8,26.02,38700.0,18.0099,18.1423,17.9751,18.1283,38700.0
2008-08-06 11:30:00,26.01,26.1,25.99,26.06,49300.0,18.1214,18.1841,18.1074,18.1562,49300.0
2008-08-06 12:00:00,26.03,26.13,26.02,26.02,32200.0,18.1353,18.205,18.1283,18.1283,32200.0
2008-08-06 12:30:00,26.02,26.07,25.9,25.9,29100.0,18.1283,18.1632,18.0447,18.0447,29100.0
2008-08-06 13:00:00,25.9,25.97,25.82,25.95,26900.0,18.0447,18.0935,17.989,18.0796,26900.0
2008-08-06 13:30:00,25.95,25.97,25.71,25.8,71500.0,18.0796,18.0935,17.9124,17.9751,71500.0
2008-08-06 14:00:00,25.8,26.02,25.79,26.0,46500.0,17.9751,18.1283,17.9681,18.1144,46500.0
2008-08-06 14:30:00,26.0,26.11,25.97,26.07,52300.0,18.1144,18.191,18.0935,18.1632,52300.0
2008-08-06 15:00:00,26.07,26.13,26.03,26.05,66900.0,18.1632,18.205,18.1353,18.1492,66900.0
2008-08-06 15:30:00,26.05,26.07,25.97,26.01,207900.0,18.1492,18.1632,18.0935,18.1214,207900.0
2008-08-07 09:30:00,25.57,25.89,25.56,25.88,65400.0,17.8148,18.0378,17.8079,18.0308,65400.0
2008-08-07 10:00:00,25.89,26.02,25.85,26.0,72200.0,18.0378,18.1283,18.0099,18.1144,72200.0
2008-08-07 10:30:00,26.0,26.01,25.82,25.88,70400.0,18.1144,18.1214,17.989,18.0308,70400.0
2008-08-07 11:00:00,25.89,26.1,25.89,26.09,76100.0,18.0378,18.1841,18.0378,18.1771,76100.0
2008-08-07 11:30:00,26.08,26.14,25.98,26.01,45400.0,18.1701,18.212,18.1005,18.1214,45400.0
2008-08-07 12:00:00,25.99,26.04,25.91,26.04,36800.0,18.1074,18.1423,18.0517,18.1423,36800.0
2008-08-07 12:30:00,26.03,26.28,26.02,26.27,75000.0,18.1353,18.3095,18.1283,18.3025,75000.0
2008-08-07 13:00:00,26.27,26.3,26.17,26.23,38400.0,18.3025,18.3234,18.2329,18.2747,38400.0
2008-08-07 13:30:00,26.22,26.28,26.21,26.22,64200.0,18.2677,18.3095,18.2607,18.2677,64200.0
2008-08-07 14:00:00,26.22,26.29,26.17,26.22,133100.0,18.2677,18.3165,18.2329,18.2677,133100.0
2008-08-07 14:30:00,26.22,26.34,25.98,26.01,172000.0,18.2677,18.3513,18.1005,18.1214,172000.0
2008-08-07 15:00:00,26.01,26.05,25.81,25.91,327600.0,18.1214,18.1492,17.982,18.0517,327600.0
2008-08-07 15:30:00,25.9,25.94,25.58,25.78,817000.0,18.0447,18.0726,17.8218,17.9611,817000.0
2008-08-08 09:30:00,25.77,26.32,25.77,26.25,141900.0,17.9542,18.3374,17.9542,18.2886,141900.0
2008-08-08 10:00:00,26.25,26.69,26.24,26.65,124700.0,18.2886,18.5951,18.2816,18.5673,124700.0
2008-08-08 10:30:00,26.65,26.7,26.56,26.59,80000.0,18.5673,18.6021,18.5046,18.5255,80000.0
2008-08-08 11:00:00,26.57,26.66,26.54,26.63,57100.0,18.5115,18.5742,18.4906,18.5533,57100.0
2008-08-08 11:30:00,26.63,26.75,26.61,26.68,74400.0,18.5533,18.6369,18.5394,18.5882,74400.0
2008-08-08 12:00:00,26.67,26.7,26.57,26.67,59400.0,18.5812,18.6021,18.5115,18.5812,59400.0
2008-08-08 12:30:00,26.66,26.73,26.66,26.69,74000.0,18.5742,18.623,18.5742,18.5951,74000.0
2008-08-08 13:00:00,26.7,26.79,26.69,26.78,48000.0,18.6021,18.6648,18.5951,18.6578,48000.0
2008-08-08 13:30:00,26.78,26.93,26.77,26.9,70700.0,18.6578,18.7623,18.6509,18.7414,70700.0
2008-08-08 14:00:00,26.89,27.0,26.86,27.0,136700.0,18.7345,18.8111,18.7136,18.8111,136700.0
2008-08-08 14:30:00,27.0,27.0,26.9,26.96,104600.0,18.8111,18.8111,18.7414,18.7833,104600.0
2008-08-08 15:00:00,26.96,27.0,26.84,26.88,121300.0,18.7833,18.8111,18.6996,18.7275,121300.0
2008-08-08 15:30:00,26.88,26.94,26.79,26.87,175400.0,18.7275,18.7693,18.6648,18.7205,175400.0
2008-08-11 09:30:00,26.72,27.0,26.66,27.0,98300.0,18.616,18.8111,18.5742,18.8111,98300.0
2008-08-11 10:00:00,26.99,26.99,26.9,26.9,33900.0,18.8042,18.8042,18.7414,18.7414,33900.0
2008-08-11 10:30:00,26.9,27.0,26.89,26.9,90400.0,18.7414,18.8111,18.7345,18.7414,90400.0
2008-08-11 11:00:00,26.9,27.0,26.9,26.99,42800.0,18.7414,18.8111,18.7414,18.8042,42800.0
2008-08-11 11:30:00,27.0,27.3,26.97,27.3,122700.0,18.8111,19.0201,18.7902,19.0201,122700.0
2008-08-11 12:00:00,27.29,27.4,27.2,27.4,45400.0,19.0132,19.0898,18.9505,19.0898,45400.0
2008-08-11 12:30:00,27.38,27.5,27.36,27.49,114700.0,19.0759,19.1595,19.0619,19.1525,114700.0
2008-08-11 13:00:00,27.49,27.68,27.42,27.67,153500.0,19.1525,19.2849,19.1037,19.2779,153500.0
2008-08-11 13:30:00,27.67,27.94,27.67,27.93,190400.0,19.2779,19.466,19.2779,19.4591,190400.0
2008-08-11 14:00:00,27.93,28.15,27.81,27.85,291200.0,19.4591,19.6123,19.3755,19.4033,291200.0
2008-08-11 14:30:00,27.86,27.91,27.67,27.75,238400.0,19.4103,19.4451,19.2779,19.3337,238400.0
2008-08-11 15:00:00,27.77,27.89,27.66,27.74,210600.0,19.3476,19.4312,19.2709,19.3267,210600.0
2008-08-11 15:30:00,27.74,27.77,27.62,27.75,361800.0,19.3267,19.3476,19.2431,19.3337,361800.0
2008-08-12 09:30:00,27.59,27.69,26.99,27.29,211200.0,19.2222,19.2918,18.8042,19.0132,211200.0
2008-08-12 10:00:00,27.3,27.45,27.18,27.18,87400.0,19.0201,19.1246,18.9365,18.9365,87400.0
2008-08-12 10:30:00,27.17,27.26,27.09,27.24,75900.0,18.9296,18.9923,18.8738,18.9783,75900.0
2008-08-12 11:00:00,27.24,27.4,27.21,27.37,75300.0,18.9783,19.0898,18.9574,19.0689,75300.0
2008-08-12 11:30:00,27.37,27.45,27.28,27.41,122200.0,19.0689,19.1246,19.0062,19.0968,122200.0
2008-08-12 12:00:00,27.4,27.4,27.3,27.32,38200.0,19.0898,19.0898,19.0201,19.0341,38200.0
2008-08-12 12:30:00,27.32,27.36,27.2,27.34,74300.0,19.0341,19.0619,18.9505,19.048,74300.0
2008-08-12 13:00:00,27.34,27.38,27.17,27.22,72600.0,19.048,19.0759,18.9296,18.9644,72600.0
2008-08-12 13:30:00,27.24,27.25,27.12,27.14,59200.0,18.9783,18.9853,18.8947,18.9087,59200.0
2008-08-12 14:00:00,27.14,27.26,27.06,27.22,74500.0,18.9087,18.9923,18.8529,18.9644,74500.0
2008-08-12 14:30:00,27.23,27.24,27.09,27.11,67000.0,18.9714,18.9783,18.8738,18.8878,67000.0
2008-08-12 15:00:00,27.1,27.16,26.99,27.04,194900.0,18.8808,18.9226,18.8042,18.839,194900.0
2008-08-12 15:30:00,27.04,27.1,26.95,27.05,202100.0,18.839,18.8808,18.7763,18.846,202100.0
2008-08-13 09:30:00,27.0,27.22,26.66,26.75,72100.0,18.8111,18.9644,18.5742,18.6369,72100.0
2008-08-13 10:00:00,26.75,27.04,26.73,26.91,59800.0,18.6369,18.839,18.623,18.7484,59800.0
2008-08-13 10:30:00,26.9,26.91,26.74,26.88,48500.0,18.7414,18.7484,18.63,18.7275,48500.0
2008-08-13 11:00:00,26.87,26.89,26.69,26.85,43800.0,18.7205,18.7345,18.5951,18.7066,43800.0
2008-08-13 11:30:00,26.86,26.94,26.83,26.93,61500.0,18.7136,18.7693,18.6927,18.7623,61500.0
2008-08-13 12:00:00,26.92,27.0,26.87,26.96,91400.0,18.7554,18.8111,18.7205,18.7833,91400.0
2008-08-13 12:30:00,26.96,27.04,26.92,27.01,94000.0,18.7833,18.839,18.7554,18.8181,94000.0
2008-08-13 13:00:00,27.02,27.11,26.94,27.08,82000.0,18.8251,18.8878,18.7693,18.8669,82000.0
2008-08-13 13:30:00,27.07,27.29,27.07,27.25,60200.0,18.8599,19.0132,18.8599,18.9853,60200.0
2008-08-13 14:00:00,27.25,27.33,27.17,27.24,115600.0,18.9853,19.041,18.9296,18.9783,115600.0
2008-08-13 14:30:00,27.23,27.38,27.17,27.34,97300.0,18.9714,19.0759,18.9296,19.048,97300.0
2008-08-13 15:00:00,27.35,27.38,27.18,27.23,119100.0,19.055,19.0759,18.9365,18.9714,119100.0
2008-08-13 15:30:00,27.23,27.23,27.06,27.2,135500.0,18.9714,18.9714,18.8529,18.9505,135500.0
2008-08-14 09:30:00,27.07,27.28,26.78,27.15,136200.0,18.8599,19.0062,18.6578,18.9156,136200.0
2008-08-14 10:00:00,27.14,27.61,27.1,27.6,290000.0,18.9087,19.2361,18.8808,19.2291,290000.0
2008-08-14 10:30:00,27.56,27.67,27.49,27.67,80600.0,19.2013,19.2779,19.1525,19.2779,80600.0
2008-08-14 11:00:00,27.68,27.98,27.65,27.89,133700.0,19.2849,19.4939,19.264,19.4312,133700.0
2008-08-14 11:30:00,27.88,28.06,27.87,27.99,130100.0,19.4242,19.5496,19.4173,19.5009,130100.0
2008-08-14 12:00:00,27.99,28.15,27.87,27.89,91300.0,19.5009,19.6123,19.4173,19.4312,91300.0
2008-08-14 12:30:00,27.89,28.09,27.87,27.94,86500.0,19.4312,19.5705,19.4173,19.466,86500.0
2008-08-14 13:00:00,27.93,27.96,27.82,27.82,56400.0,19.4591,19.48,19.3824,19.3824,56400.0
2008-08-14 13:30:00,27.83,27.85,27.71,27.8,46300.0,19.3894,19.4033,19.3058,19.3685,46300.0
2008-08-14 14:00:00,27.81,27.86,27.77,27.85,114000.0,19.3755,19.4103,19.3476,19.4033,114000.0
2008-08-14 14:30:00,27.85,27.86,27.7,27.77,55400.0,19.4033,19.4103,19.2988,19.3476,55400.0
2008-08-14 15:00:00,27.77,27.85,27.75,27.76,105500.0,19.3476,19.4033,19.3337,19.3406,105500.0
2008-08-14 15:30:00,27.76,27.85,27.73,27.84,136400.0,19.3406,19.4033,19.3197,19.3964,136400.0
2008-08-15 09:30:00,27.81,28.05,27.78,27.93,210100.0,19.3755,19.5427,19.3546,19.4591,210100.0
2008-08-15 10:00:00,27.93,28.04,27.81,27.84,147000.0,19.4591,19.5357,19.3755,19.3964,147000.0
2008-08-15 10:30:00,27.84,28.07,27.82,28.01,100000.0,19.3964,19.5566,19.3824,19.5148,100000.0
2008-08-15 11:00:00,28.01,28.02,27.92,27.97,58100.0,19.5148,19.5218,19.4521,19.4869,58100.0
2008-08-15 11:30:00,27.97,28.02,27.8,27.82,73200.0,19.4869,19.5218,19.3685,19.3824,73200.0
2008-08-15 12:00:00,27.84,27.98,27.83,27.96,109300.0,19.3964,19.4939,19.3894,19.48,109300.0
2008-08-15 12:30:00,27.96,28.02,27.92,27.99,69600.0,19.48,19.5218,19.4521,19.5009,69600.0
2008-08-15 13:00:00,27.98,28.1,27.98,28.1,106200.0,19.4939,19.5775,19.4939,19.5775,106200.0
2008-08-15 13:30:00,28.1,28.17,28.07,28.09,61900.0,19.5775,19.6263,19.5566,19.5705,61900.0
2008-08-15 14:00:00,28.1,28.14,28.0,28.03,139700.0,19.5775,19.6054,19.5078,19.5287,139700.0
2008-08-15 14:30:00,28.02,28.17,28.02,28.12,89100.0,19.5218,19.6263,19.5218,19.5914,89100.0
2008-08-15 15:00:00,28.11,28.37,28.11,28.35,171100.0,19.5845,19.7656,19.5845,19.7517,171100.0
2008-08-15 15:30:00,28.35,28.36,28.22,28.34,204400.0,19.7517,19.7586,19.6611,19.7447,204400.0
2008-08-18 09:30:00,27.39,27.55,26.6,27.18,370400.0,19.0828,19.1943,18.5324,18.9365,370400.0
2008-08-18 10:00:00,27.17,27.48,27.06,27.37,259100.0,18.9296,19.1455,18.8529,19.0689,259100.0
2008-08-18 10:30:00,27.38,27.61,27.23,27.34,227300.0,19.0759,19.2361,18.9714,19.048,227300.0
2008-08-18 11:00:00,27.35,27.38,27.07,27.15,136200.0,19.055,19.0759,18.8599,18.9156,136200.0
2008-08-18 11:30:00,27.13,27.14,26.75,26.86,198700.0,18.9017,18.9087,18.6369,18.7136,198700.0
2008-08-18 12:00:00,26.85,27.11,26.83,27.1,217000.0,18.7066,18.8878,18.6927,18.8808,217000.0
2008-08-18 12:30:00,27.1,27.17,26.55,26.63,167600.0,18.8808,18.9296,18.4976,18.5533,167600.0
2008-08-18 13:00:00,26.65,26.8,26.65,26.7,87700.0,18.5673,18.6718,18.5673,18.6021,87700.0
2008-08-18 13:30:00,26.7,26.82,26.55,26.55,86800.0,18.6021,18.6857,18.4976,18.4976,86800.0
2008-08-18 14:00:00,26.55,26.63,26.5,26.57,107000.0,18.4976,18.5533,18.4628,18.5115,107000.0
2008-08-18 14:30:00,26.56,26.56,26.37,26.39,120100.0,18.5046,18.5046,18.3722,18.3861,120100.0
2008-08-18 15:00:00,26.39,26.52,26.32,26.46,164300.0,18.3861,18.4767,18.3374,18.4349,164300.0
2008-08-18 15:30:00,26.46,26.57,26.39,26.53,230700.0,18.4349,18.5115,18.3861,18.4837,230700.0
2008-08-19 09:30:00,26.34,26.43,26.04,26.21,73200.0,18.3513,18.414,18.1423,18.2607,73200.0
2008-08-19 10:00:00,26.19,26.22,25.93,26.13,88100.0,18.2468,18.2677,18.0656,18.205,88100.0
2008-08-19 10:30:00,26.13,26.25,26.13,26.17,59600.0,18.205,18.2886,18.205,18.2329,59600.0
2008-08-19 11:00:00,26.18,26.26,26.16,26.25,48300.0,18.2398,18.2956,18.2259,18.2886,48300.0
2008-08-19 11:30:00,26.26,26.26,25.95,25.96,70100.0,18.2956,18.2956,18.0796,18.0865,70100.0
2008-08-19 12:00:00,25.96,26.1,25.72,26.07,135200.0,18.0865,18.1841,17.9193,18.1632,135200.0
2008-08-19 12:30:00,26.07,26.18,26.07,26.11,58400.0,18.1632,18.2398,18.1632,18.191,58400.0
2008-08-19 13:00:00,26.12,26.17,26.04,26.13,44800.0,18.198,18.2329,18.1423,18.205,44800.0
2008-08-19 13:30:00,26.13,26.21,25.97,25.98,48400.0,18.205,18.2607,18.0935,18.1005,48400.0
2008-08-19 14:00:00,25.98,26.03,25.85,25.89,33200.0,18.1005,18.1353,18.0099,18.0378,33200.0
2008-08-19 14:30:00,25.88,25.95,25.86,25.9,30500.0,18.0308,18.0796,18.0169,18.0447,30500.0
2008-08-19 15:00:00,25.9,25.93,25.79,25.87,82600.0,18.0447,18.0656,17.9681,18.0238,82600.0
2008-08-19 15:30:00,25.87,25.96,25.8,25.93,122600.0,18.0238,18.0865,17.9751,18.0656,122600.0
2008-08-20 09:30:00,26.11,26.28,25.58,25.72,73000.0,18.191,18.3095,17.8218,17.9193,73000.0
2008-08-20 10:00:00,25.74,26.0,25.63,25.87,66600.0,17.9333,18.1144,17.8566,18.0238,66600.0
2008-08-20 10:30:00,25.87,26.23,25.86,26.2,116000.0,18.0238,18.2747,18.0169,18.2538,116000.0
2008-08-20 11:00:00,26.22,26.22,25.99,26.03,71500.0,18.2677,18.2677,18.1074,18.1353,71500.0
2008-08-20 11:30:00,26.03,26.03,25.85,25.99,38100.0,18.1353,18.1353,18.0099,18.1074,38100.0
2008-08-20 12:00:00,25.97,26.01,25.9,25.98,45800.0,18.0935,18.1214,18.0447,18.1005,45800.0
2008-08-20 12:30:00,25.99,26.01,25.89,25.93,43500.0,18.1074,18.1214,18.0378,18.0656,43500.0
2008-08-20 13:00:00,25.92,26.04,25.92,25.98,41900.0,18.0587,18.1423,18.0587,18.1005,41900.0
2008-08-20 13:30:00,25.99,26.04,25.95,25.96,44200.0,18.1074,18.1423,18.0796,18.0865,44200.0
2008-08-20 14:00:00,25.96,25.96,25.68,25.75,63400.0,18.0865,18.0865,17.8915,17.9402,63400.0
2008-08-20 14:30:00,25.75,25.95,25.74,25.95,61700.0,17.9402,18.0796,17.9333,18.0796,61700.0
2008-08-20 15:00:00,25.95,26.01,25.87,25.94,82500.0,18.0796,18.1214,18.0238,18.0726,82500.0
2008-08-20 15:30:00,25.94,26.03,25.84,26.0,145800.0,18.0726,18.1353,18.0029,18.1144,145800.0
2008-08-21 09:30:00,25.48,25.85,25.48,25.85,43900.0,17.8278,18.0866,17.8278,18.0866,43900.0
2008-08-21 10:00:00,25.85,25.92,25.7,25.8,56100.0,18.0866,18.1356,17.9817,18.0516,56100.0
2008-08-21 10:30:00,25.8,25.8,25.55,25.74,62700.0,18.0516,18.0516,17.8767,18.0097,62700.0
2008-08-21 11:00:00,25.74,25.76,25.6,25.74,29000.0,18.0097,18.0237,17.9117,18.0097,29000.0
2008-08-21 11:30:00,25.76,25.87,25.71,25.78,20500.0,18.0237,18.1006,17.9887,18.0377,20500.0
2008-08-21 12:00:00,25.8,25.9,25.73,25.74,19200.0,18.0516,18.1216,18.0027,18.0097,19200.0
2008-08-21 12:30:00,25.74,25.77,25.69,25.72,9900.0,18.0097,18.0307,17.9747,17.9957,9900.0
2008-08-21 13:00:00,25.72,25.8,25.69,25.75,26100.0,17.9957,18.0516,17.9747,18.0167,26100.0
2008-08-21 13:30:00,25.75,25.81,25.69,25.71,27100.0,18.0167,18.0586,17.9747,17.9887,27100.0
2008-08-21 14:00:00,25.71,25.86,25.69,25.78,50800.0,17.9887,18.0936,17.9747,18.0377,50800.0
2008-08-21 14:30:00,25.79,25.88,25.78,25.79,25400.0,18.0447,18.1076,18.0377,18.0447,25400.0
2008-08-21 15:00:00,25.79,25.89,25.72,25.73,44400.0,18.0447,18.1146,17.9957,18.0027,44400.0
2008-08-21 15:30:00,25.72,25.81,25.69,25.78,104100.0,17.9957,18.0586,17.9747,18.0377,104100.0
2008-08-22 09:30:00,25.94,26.18,25.74,26.17,56800.0,18.1496,18.3175,18.0097,18.3105,56800.0
2008-08-22 10:00:00,26.19,26.25,26.09,26.19,51300.0,18.3245,18.3665,18.2546,18.3245,51300.0
2008-08-22 10:30:00,26.2,26.26,26.04,26.04,39600.0,18.3315,18.3735,18.2196,18.2196,39600.0
2008-08-22 11:00:00,26.06,26.06,25.94,25.99,24600.0,18.2336,18.2336,18.1496,18.1846,24600.0
2008-08-22 11:30:00,26.0,26.0,25.92,25.97,16300.0,18.1916,18.1916,18.1356,18.1706,16300.0
2008-08-22 12:00:00,25.97,26.04,25.86,26.0,72600.0,18.1706,18.2196,18.0936,18.1916,72600.0
2008-08-22 12:30:00,25.99,26.09,25.99,26.09,32400.0,18.1846,18.2546,18.1846,18.2546,32400.0
2008-08-22 13:00:00,26.08,26.21,26.0,26.06,70500.0,18.2476,18.3385,18.1916,18.2336,70500.0
2008-08-22 13:30:00,26.07,26.12,26.0,26.08,45600.0,18.2406,18.2755,18.1916,18.2476,45600.0
2008-08-22 14:00:00,26.09,26.16,26.03,26.09,55800.0,18.2546,18.3035,18.2126,18.2546,55800.0
2008-08-22 14:30:00,26.1,26.16,26.02,26.07,30700.0,18.2616,18.3035,18.2056,18.2406,30700.0
2008-08-22 15:00:00,26.06,26.1,26.01,26.09,56100.0,18.2336,18.2616,18.1986,18.2546,56100.0
2008-08-22 15:30:00,26.09,26.2,26.05,26.16,118200.0,18.2546,18.3315,18.2266,18.3035,118200.0
2008-08-25 09:30:00,26.12,26.17,25.67,25.7,44400.0,18.2755,18.3105,17.9607,17.9817,44400.0
2008-08-25 10:00:00,25.71,25.81,25.63,25.78,38700.0,17.9887,18.0586,17.9327,18.0377,38700.0
2008-08-25 10:30:00,25.79,25.83,25.53,25.57,28800.0,18.0447,18.0726,17.8627,17.8907,28800.0
2008-08-25 11:00:00,25.56,25.6,25.49,25.55,25600.0,17.8837,17.9117,17.8347,17.8767,25600.0
2008-08-25 11:30:00,25.54,25.57,25.33,25.37,27900.0,17.8697,17.8907,17.7228,17.7508,27900.0
2008-08-25 12:00:00,25.38,25.43,25.31,25.35,27100.0,17.7578,17.7928,17.7088,17.7368,27100.0
2008-08-25 12:30:00,25.34,25.42,25.29,25.4,29800.0,17.7298,17.7858,17.6948,17.7718,29800.0
2008-08-25 13:00:00,25.38,25.46,25.36,25.42,41500.0,17.7578,17.8138,17.7438,17.7858,41500.0
2008-08-25 13:30:00,25.4,25.6,25.37,25.56,113800.0,17.7718,17.9117,17.7508,17.8837,113800.0
2008-08-25 14:00:00,25.57,25.61,25.52,25.59,74100.0,17.8907,17.9187,17.8557,17.9047,74100.0
2008-08-25 14:30:00,25.58,25.61,25.47,25.51,44800.0,17.8977,17.9187,17.8208,17.8487,44800.0
2008-08-25 15:00:00,25.51,25.61,25.48,25.6,68800.0,17.8487,17.9187,17.8278,17.9117,68800.0
2008-08-25 15:30:00,25.6,25.7,25.59,25.66,127000.0,17.9117,17.9817,17.9047,17.9537,127000.0
2008-08-26 09:30:00,25.57,25.57,25.34,25.48,71500.0,17.8907,17.8907,17.7298,17.8278,71500.0
2008-08-26 10:00:00,25.5,25.61,25.45,25.59,55400.0,17.8417,17.9187,17.8068,17.9047,55400.0
2008-08-26 10:30:00,25.59,25.74,25.58,25.73,51500.0,17.9047,18.0097,17.8977,18.0027,51500.0
2008-08-26 11:00:00,25.73,25.77,25.61,25.65,65200.0,18.0027,18.0307,17.9187,17.9467,65200.0
2008-08-26 11:30:00,25.63,25.64,25.55,25.62,73600.0,17.9327,17.9397,17.8767,17.9257,73600.0
2008-08-26 12:00:00,25.62,25.63,25.51,25.51,33200.0,17.9257,17.9327,17.8487,17.8487,33200.0
2008-08-26 12:30:00,25.51,25.62,25.51,25.56,39200.0,17.8487,17.9257,17.8487,17.8837,39200.0
2008-08-26 13:00:00,25.55,25.59,25.53,25.55,37300.0,17.8767,17.9047,17.8627,17.8767,37300.0
2008-08-26 13:30:00,25.55,25.58,25.49,25.55,70800.0,17.8767,17.8977,17.8347,17.8767,70800.0
2008-08-26 14:00:00,25.55,25.59,25.41,25.42,103300.0,17.8767,17.9047,17.7788,17.7858,103300.0
2008-08-26 14:30:00,25.4,25.51,25.4,25.46,53100.0,17.7718,17.8487,17.7718,17.8138,53100.0
2008-08-26 15:00:00,25.47,25.61,25.47,25.6,57100.0,17.8208,17.9187,17.8208,17.9117,57100.0
2008-08-26 15:30:00,25.61,25.67,25.6,25.66,79000.0,17.9187,17.9607,17.9117,17.9537,79000.0
2008-08-27 09:30:00,25.64,25.72,25.53,25.6,34700.0,17.9397,17.9957,17.8627,17.9117,34700.0
2008-08-27 10:00:00,25.58,25.94,25.58,25.94,29600.0,17.8977,18.1496,17.8977,18.1496,29600.0
2008-08-27 10:30:00,25.92,25.97,25.81,25.84,20200.0,18.1356,18.1706,18.0586,18.0796,20200.0
2008-08-27 11:00:00,25.85,25.91,25.8,25.89,24800.0,18.0866,18.1286,18.0516,18.1146,24800.0
2008-08-27 11:30:00,25.88,25.95,25.81,25.92,34500.0,18.1076,18.1566,18.0586,18.1356,34500.0
2008-08-27 12:00:00,25.94,26.11,25.9,26.09,35400.0,18.1496,18.2685,18.1216,18.2546,35400.0
2008-08-27 12:30:00,26.09,26.11,25.99,26.05,52200.0,18.2546,18.2685,18.1846,18.2266,52200.0
2008-08-27 13:00:00,26.05,26.07,25.89,25.9,35700.0,18.2266,18.2406,18.1146,18.1216,35700.0
2008-08-27 13:30:00,25.91,25.98,25.88,25.88,30900.0,18.1286,18.1776,18.1076,18.1076,30900.0
2008-08-27 14:00:00,25.88,25.93,25.81,25.9,32800.0,18.1076,18.1426,18.0586,18.1216,32800.0
2008-08-27 14:30:00,25.91,25.98,25.87,25.88,25600.0,18.1286,18.1776,18.1006,18.1076,25600.0
2008-08-27 15:00:00,25.88,25.93,25.8,25.81,51400.0,18.1076,18.1426,18.0516,18.0586,51400.0
2008-08-27 15:30:00,25.81,25.89,25.74,25.87,71000.0,18.0586,18.1146,18.0097,18.1006,71000.0
2008-08-28 09:30:00,25.91,26.16,25.85,25.89,92700.0,18.1286,18.3035,18.0866,18.1146,92700.0
2008-08-28 10:00:00,25.91,25.95,25.78,25.89,42300.0,18.1286,18.1566,18.0377,18.1146,42300.0
2008-08-28 10:30:00,25.9,26.02,25.89,25.99,94200.0,18.1216,18.2056,18.1146,18.1846,94200.0
2008-08-28 11:00:00,25.99,26.0,25.95,25.98,32200.0,18.1846,18.1916,18.1566,18.1776,32200.0
2008-08-28 11:30:00,25.98,26.1,25.83,26.05,80900.0,18.1776,18.2616,18.0726,18.2266,80900.0
2008-08-28 12:00:00,26.06,26.07,25.96,26.01,31600.0,18.2336,18.2406,18.1636,18.1986,31600.0
2008-08-28 12:30:00,26.0,26.01,25.89,25.98,25700.0,18.1916,18.1986,18.1146,18.1776,25700.0
2008-08-28 13:00:00,25.97,26.02,25.91,26.02,29100.0,18.1706,18.2056,18.1286,18.2056,29100.0
2008-08-28 13:30:00,26.02,26.02,25.97,25.99,32800.0,18.2056,18.2056,18.1706,18.1846,32800.0
2008-08-28 14:00:00,26.0,26.02,25.94,26.0,80100.0,18.1916,18.2056,18.1496,18.1916,80100.0
2008-08-28 14:30:00,26.0,26.03,25.98,25.98,86900.0,18.1916,18.2126,18.1776,18.1776,86900.0
2008-08-28 15:00:00,25.98,26.03,25.95,25.97,96200.0,18.1776,18.2126,18.1566,18.1706,96200.0
2008-08-28 15:30:00,25.97,25.98,25.86,25.91,171200.0,18.1706,18.1776,18.0936,18.1286,171200.0
2008-08-29 09:30:00,25.9,26.03,25.79,25.98,57900.0,18.1216,18.2126,18.0447,18.1776,57900.0
2008-08-29 10:00:00,25.98,26.01,25.71,25.73,41200.0,18.1776,18.1986,17.9887,18.0027,41200.0
2008-08-29 10:30:00,25.73,25.75,25.57,25.58,61900.0,18.0027,18.0167,17.8907,17.8977,61900.0
2008-08-29 11:00:00,25.6,25.65,25.57,25.59,60200.0,17.9117,17.9467,17.8907,17.9047,60200.0
2008-08-29 11:30:00,25.58,25.67,25.57,25.64,103900.0,17.8977,17.9607,17.8907,17.9397,103900.0
2008-08-29 12:00:00,25.64,25.71,25.59,25.66,56300.0,17.9397,17.9887,17.9047,17.9537,56300.0
2008-08-29 12:30:00,25.66,25.71,25.62,25.64,45800.0,17.9537,17.9887,17.9257,17.9397,45800.0
2008-08-29 13:00:00,25.64,25.79,25.62,25.76,55600.0,17.9397,18.0447,17.9257,18.0237,55600.0
2008-08-29 13:30:00,25.74,25.78,25.6,25.61,37300.0,18.0097,18.0377,17.9117,17.9187,37300.0
2008-08-29 14:00:00,25.62,25.73,25.61,25.71,49700.0,17.9257,18.0027,17.9187,17.9887,49700.0
2008-08-29 14:30:00,25.71,25.74,25.68,25.71,56600.0,17.9887,18.0097,17.9677,17.9887,56600.0
2008-08-29 15:00:00,25.72,25.75,25.6,25.61,78700.0,17.9957,18.0167,17.9117,17.9187,78700.0
2008-08-29 15:30:00,25.61,25.69,25.6,25.6,170000.0,17.9187,17.9747,17.9117,17.9117,170000.0
2008-09-02 09:30:00,25.96,26.51,25.96,26.39,110700.0,18.1636,18.5484,18.1636,18.4645,110700.0
2008-09-02 10:00:00,26.39,26.41,26.14,26.21,105700.0,18.4645,18.4785,18.2895,18.3385,105700.0
2008-09-02 10:30:00,26.19,26.2,26.0,26.06,54700.0,18.3245,18.3315,18.1916,18.2336,54700.0
2008-09-02 11:00:00,26.07,26.12,25.95,26.03,60600.0,18.2406,18.2755,18.1566,18.2126,60600.0
2008-09-02 11:30:00,26.03,26.09,25.98,26.05,59700.0,18.2126,18.2546,18.1776,18.2266,59700.0
2008-09-02 12:00:00,26.04,26.09,25.92,25.95,57500.0,18.2196,18.2546,18.1356,18.1566,57500.0
2008-09-02 12:30:00,25.93,26.06,25.89,25.99,110200.0,18.1426,18.2336,18.1146,18.1846,110200.0
2008-09-02 13:00:00,25.99,26.01,25.91,26.0,57600.0,18.1846,18.1986,18.1286,18.1916,57600.0
2008-09-02 13:30:00,26.0,26.07,25.81,25.83,58500.0,18.1916,18.2406,18.0586,18.0726,58500.0
2008-09-02 14:00:00,25.82,25.92,25.74,25.87,118000.0,18.0656,18.1356,18.0097,18.1006,118000.0
2008-09-02 14:30:00,25.87,25.9,25.73,25.78,65500.0,18.1006,18.1216,18.0027,18.0377,65500.0
2008-09-02 15:00:00,25.78,25.79,25.68,25.78,66900.0,18.0377,18.0447,17.9677,18.0377,66900.0
2008-09-02 15:30:00,25.77,25.83,25.71,25.79,96800.0,18.0307,18.0726,17.9887,18.0447,96800.0
2008-09-03 09:30:00,25.78,25.99,25.71,25.98,44500.0,18.0377,18.1846,17.9887,18.1776,44500.0
2008-09-03 10:00:00,25.99,26.0,25.78,25.87,70300.0,18.1846,18.1916,18.0377,18.1006,70300.0
2008-09-03 10:30:00,25.87,26.15,25.87,26.08,89100.0,18.1006,18.2965,18.1006,18.2476,89100.0
2008-09-03 11:00:00,26.08,26.21,26.0,26.03,91500.0,18.2476,18.3385,18.1916,18.2126,91500.0
2008-09-03 11:30:00,26.04,26.04,25.82,25.85,42700.0,18.2196,18.2196,18.0656,18.0866,42700.0
2008-09-03 12:00:00,25.85,25.86,25.73,25.81,63000.0,18.0866,18.0936,18.0027,18.0586,63000.0
2008-09-03 12:30:00,25.8,25.87,25.75,25.78,67800.0,18.0516,18.1006,18.0167,18.0377,67800.0
2008-09-03 13:00:00,25.77,25.89,25.74,25.82,55600.0,18.0307,18.1146,18.0097,18.0656,55600.0
2008-09-03 13:30:00,25.82,25.98,25.78,25.93,54600.0,18.0656,18.1776,18.0377,18.1426,54600.0
2008-09-03 14:00:00,25.93,26.02,25.83,25.93,117200.0,18.1426,18.2056,18.0726,18.1426,117200.0
2008-09-03 14:30:00,25.93,26.02,25.89,25.94,68400.0,18.1426,18.2056,18.1146,18.1496,68400.0
2008-09-03 15:00:00,25.93,26.05,25.81,25.96,94800.0,18.1426,18.2266,18.0586,18.1636,94800.0
2008-09-03 15:30:00,25.95,26.18,25.92,26.14,336600.0,18.1566,18.3175,18.1356,18.2895,336600.0
2008-09-04 09:30:00,24.9,25.28,24.85,25.17,305800.0,17.4219,17.6878,17.387,17.6109,305800.0
2008-09-04 10:00:00,25.17,25.36,25.1,25.18,208800.0,17.6109,17.7438,17.5619,17.6178,208800.0
2008-09-04 10:30:00,25.18,25.19,24.85,25.08,234900.0,17.6178,17.6248,17.387,17.5479,234900.0
2008-09-04 11:00:00,25.07,25.08,24.86,25.02,161200.0,17.5409,17.5479,17.394,17.5059,161200.0
2008-09-04 11:30:00,25.01,25.11,24.97,25.06,125800.0,17.4989,17.5689,17.4709,17.5339,125800.0
2008-09-04 12:00:00,25.06,25.23,25.06,25.1,95900.0,17.5339,17.6528,17.5339,17.5619,95900.0
2008-09-04 12:30:00,25.1,25.11,24.98,24.98,80500.0,17.5619,17.5689,17.4779,17.4779,80500.0
2008-09-04 13:00:00,25.0,25.04,24.88,24.93,117400.0,17.4919,17.5199,17.4079,17.4429,117400.0
2008-09-04 13:30:00,24.92,25.0,24.84,24.93,136600.0,17.4359,17.4919,17.38,17.4429,136600.0
2008-09-04 14:00:00,24.92,24.93,24.75,24.82,174400.0,17.4359,17.4429,17.317,17.366,174400.0
2008-09-04 14:30:00,24.82,24.82,24.64,24.73,147900.0,17.366,17.366,17.24,17.303,147900.0
2008-09-04 15:00:00,24.73,24.96,24.7,24.88,499500.0,17.303,17.4639,17.282,17.4079,499500.0
2008-09-04 15:30:00,24.88,25.04,24.84,25.01,458400.0,17.4079,17.5199,17.38,17.4989,458400.0
2008-09-05 09:30:00,24.84,24.9,24.64,24.82,140500.0,17.38,17.4219,17.24,17.366,140500.0
2008-09-05 10:00:00,24.8,24.95,24.7,24.77,317100.0,17.352,17.4569,17.282,17.331,317100.0
2008-09-05 10:30:00,24.78,24.85,24.75,24.77,178700.0,17.338,17.387,17.317,17.331,178700.0
2008-09-05 11:00:00,24.77,24.88,24.75,24.85,153400.0,17.331,17.4079,17.317,17.387,153400.0
2008-09-05 11:30:00,24.85,25.15,24.82,25.1,129800.0,17.387,17.5969,17.366,17.5619,129800.0
2008-09-05 12:00:00,25.1,25.15,24.98,25.15,86500.0,17.5619,17.5969,17.4779,17.5969,86500.0
2008-09-05 12:30:00,25.15,25.25,24.96,25.02,124400.0,17.5969,17.6668,17.4639,17.5059,124400.0
2008-09-05 13:00:00,25.02,25.16,24.99,25.03,78200.0,17.5059,17.6039,17.4849,17.5129,78200.0
2008-09-05 13:30:00,25.03,25.1,24.93,25.03,93300.0,17.5129,17.5619,17.4429,17.5129,93300.0
2008-09-05 14:00:00,25.02,25.12,24.92,25.02,87500.0,17.5059,17.5759,17.4359,17.5059,87500.0
2008-09-05 14:30:00,25.02,25.08,24.95,25.04,95600.0,17.5059,17.5479,17.4569,17.5199,95600.0
2008-09-05 15:00:00,25.04,25.05,24.95,25.01,130600.0,17.5199,17.5269,17.4569,17.4989,130600.0
2008-09-05 15:30:00,25.01,25.18,25.0,25.11,205400.0,17.4989,17.6178,17.4919,17.5689,205400.0
2008-09-08 09:30:00,25.98,25.99,25.48,25.69,100800.0,18.1776,18.1846,17.8278,17.9747,100800.0
2008-09-08 10:00:00,25.67,25.95,25.64,25.74,80500.0,17.9607,18.1566,17.9397,18.0097,80500.0
2008-09-08 10:30:00,25.76,25.96,25.54,25.54,63000.0,18.0237,18.1636,17.8697,17.8697,63000.0
2008-09-08 11:00:00,25.56,25.85,25.32,25.67,101700.0,17.8837,18.0866,17.7158,17.9607,101700.0
2008-09-08 11:30:00,25.67,25.79,25.5,25.6,82100.0,17.9607,18.0447,17.8417,17.9117,82100.0
2008-09-08 12:00:00,25.6,25.65,25.4,25.58,104400.0,17.9117,17.9467,17.7718,17.8977,104400.0
2008-09-08 12:30:00,25.57,25.77,25.56,25.68,59600.0,17.8907,18.0307,17.8837,17.9677,59600.0
2008-09-08 13:00:00,25.67,25.71,25.49,25.58,59600.0,17.9607,17.9887,17.8347,17.8977,59600.0
2008-09-08 13:30:00,25.56,25.62,25.41,25.41,46800.0,17.8837,17.9257,17.7788,17.7788,46800.0
2008-09-08 14:00:00,25.41,25.64,25.4,25.61,59900.0,17.7788,17.9397,17.7718,17.9187,59900.0
2008-09-08 14:30:00,25.62,25.67,25.51,25.57,85800.0,17.9257,17.9607,17.8487,17.8907,85800.0
2008-09-08 15:00:00,25.58,25.74,25.44,25.72,86700.0,17.8977,18.0097,17.7998,17.9957,86700.0
2008-09-08 15:30:00,25.73,25.85,25.72,25.84,208200.0,18.0027,18.0866,17.9957,18.0796,208200.0
2008-09-09 09:30:00,25.72,26.19,25.53,26.04,151600.0,17.9957,18.3245,17.8627,18.2196,151600.0
2008-09-09 10:00:00,26.0,26.09,25.99,26.0,120600.0,18.1916,18.2546,18.1846,18.1916,120600.0
2008-09-09 10:30:00,26.0,26.1,25.93,26.0,218900.0,18.1916,18.2616,18.1426,18.1916,218900.0
2008-09-09 11:00:00,26.0,26.16,25.87,26.12,134200.0,18.1916,18.3035,18.1006,18.2755,134200.0
2008-09-09 11:30:00,26.15,26.16,26.07,26.09,83800.0,18.2965,18.3035,18.2406,18.2546,83800.0
2008-09-09 12:00:00,26.1,26.1,25.92,26.02,120300.0,18.2616,18.2616,18.1356,18.2056,120300.0
2008-09-09 12:30:00,26.02,26.18,26.01,26.14,63700.0,18.2056,18.3175,18.1986,18.2895,63700.0
2008-09-09 13:00:00,26.13,26.18,26.02,26.02,101900.0,18.2825,18.3175,18.2056,18.2056,101900.0
2008-09-09 13:30:00,26.04,26.04,25.91,25.95,87100.0,18.2196,18.2196,18.1286,18.1566,87100.0
2008-09-09 14:00:00,25.94,26.22,25.92,26.19,220900.0,18.1496,18.3455,18.1356,18.3245,220900.0
2008-09-09 14:30:00,26.2,26.22,26.1,26.17,298700.0,18.3315,18.3455,18.2616,18.3105,298700.0
2008-09-09 15:00:00,26.17,26.23,26.03,26.21,279600.0,18.3105,18.3525,18.2126,18.3385,279600.0
2008-09-09 15:30:00,26.22,26.25,26.11,26.13,295200.0,18.3455,18.3665,18.2685,18.2825,295200.0
2008-09-10 09:30:00,26.23,26.23,25.62,25.73,188300.0,18.3525,18.3525,17.9257,18.0027,188300.0
2008-09-10 10:00:00,25.71,25.91,25.55,25.65,107200.0,17.9887,18.1286,17.8767,17.9467,107200.0
2008-09-10 10:30:00,25.64,25.75,25.5,25.53,119400.0,17.9397,18.0167,17.8417,17.8627,119400.0
2008-09-10 11:00:00,25.53,25.64,25.37,25.55,109800.0,17.8627,17.9397,17.7508,17.8767,109800.0
2008-09-10 11:30:00,25.55,25.84,25.53,25.66,55700.0,17.8767,18.0796,17.8627,17.9537,55700.0
2008-09-10 12:00:00,25.66,25.85,25.62,25.71,62700.0,17.9537,18.0866,17.9257,17.9887,62700.0
2008-09-10 12:30:00,25.71,25.83,25.67,25.68,45800.0,17.9887,18.0726,17.9607,17.9677,45800.0
2008-09-10 13:00:00,25.67,25.7,25.57,25.61,59600.0,17.9607,17.9817,17.8907,17.9187,59600.0
2008-09-10 13:30:00,25.58,25.69,25.48,25.5,84900.0,17.8977,17.9747,17.8278,17.8417,84900.0
2008-09-10 14:00:00,25.5,25.85,25.5,25.81,90500.0,17.8417,18.0866,17.8417,18.0586,90500.0
2008-09-10 14:30:00,25.81,25.99,25.78,25.83,160900.0,18.0586,18.1846,18.0377,18.0726,160900.0
2008-09-10 15:00:00,25.83,25.96,25.8,25.83,153600.0,18.0726,18.1636,18.0516,18.0726,153600.0
2008-09-10 15:30:00,25.84,25.89,25.75,25.83,324200.0,18.0796,18.1146,18.0167,18.0726,324200.0
2008-09-11 09:30:00,25.53,25.7,25.4,25.7,71900.0,17.8627,17.9817,17.7718,17.9817,71900.0
2008-09-11 10:00:00,25.7,26.05,25.67,25.97,120200.0,17.9817,18.2266,17.9607,18.1706,120200.0
2008-09-11 10:30:00,25.95,26.11,25.84,26.01,84000.0,18.1566,18.2685,18.0796,18.1986,84000.0
2008-09-11 11:00:00,26.06,26.13,25.79,25.89,61200.0,18.2336,18.2825,18.0447,18.1146,61200.0
2008-09-11 11:30:00,25.87,26.1,25.86,25.97,74900.0,18.1006,18.2616,18.0936,18.1706,74900.0
2008-09-11 12:00:00,25.98,26.17,25.89,25.95,62700.0,18.1776,18.3105,18.1146,18.1566,62700.0
2008-09-11 12:30:00,25.94,26.09,25.85,25.95,176000.0,18.1496,18.2546,18.0866,18.1566,176000.0
2008-09-11 13:00:00,25.94,25.95,25.69,25.83,114300.0,18.1496,18.1566,17.9747,18.0726,114300.0
2008-09-11 13:30:00,25.84,26.03,25.82,25.97,100400.0,18.0796,18.2126,18.0656,18.1706,100400.0
2008-09-11 14:00:00,25.97,26.11,25.89,25.99,119600.0,18.1706,18.2685,18.1146,18.1846,119600.0
2008-09-11 14:30:00,25.99,26.05,25.92,25.92,130400.0,18.1846,18.2266,18.1356,18.1356,130400.0
2008-09-11 15:00:00,25.94,26.03,25.8,25.81,82000.0,18.1496,18.2126,18.0516,18.0586,82000.0
2008-09-11 15:30:00,25.8,26.16,25.74,26.13,189600.0,18.0516,18.3035,18.0097,18.2825,189600.0
2008-09-12 09:30:00,26.0,26.24,25.96,26.03,101700.0,18.1916,18.3595,18.1636,18.2126,101700.0
2008-09-12 10:00:00,26.03,26.35,25.95,26.26,109400.0,18.2126,18.4365,18.1566,18.3735,109400.0
2008-09-12 10:30:00,26.26,26.5,26.21,26.5,83400.0,18.3735,18.5414,18.3385,18.5414,83400.0
2008-09-12 11:00:00,26.5,26.74,26.44,26.59,70700.0,18.5414,18.7093,18.4994,18.6044,70700.0
2008-09-12 11:30:00,26.59,26.67,26.51,26.57,37900.0,18.6044,18.6604,18.5484,18.5904,37900.0
2008-09-12 12:00:00,26.57,26.68,26.52,26.65,31000.0,18.5904,18.6674,18.5554,18.6464,31000.0
2008-09-12 12:30:00,26.68,26.72,26.44,26.46,32500.0,18.6674,18.6954,18.4994,18.5134,32500.0
2008-09-12 13:00:00,26.45,26.62,26.38,26.58,35800.0,18.5064,18.6254,18.4575,18.5974,35800.0
2008-09-12 13:30:00,26.59,26.72,26.5,26.67,87800.0,18.6044,18.6954,18.5414,18.6604,87800.0
2008-09-12 14:00:00,26.67,26.77,26.49,26.67,121100.0,18.6604,18.7303,18.5344,18.6604,121100.0
2008-09-12 14:30:00,26.67,26.89,26.64,26.85,81800.0,18.6604,18.8143,18.6394,18.7863,81800.0
2008-09-12 15:00:00,26.85,26.86,26.64,26.72,257200.0,18.7863,18.7933,18.6394,18.6954,257200.0
2008-09-12 15:30:00,26.72,26.78,26.6,26.7,170900.0,18.6954,18.7373,18.6114,18.6814,170900.0
2008-09-15 09:30:00,26.4,26.4,25.15,25.63,175500.0,18.4715,18.4715,17.5969,17.9327,175500.0
2008-09-15 10:00:00,25.62,25.81,25.6,25.69,117800.0,17.9257,18.0586,17.9117,17.9747,117800.0
2008-09-15 10:30:00,25.7,26.03,25.7,26.03,125500.0,17.9817,18.2126,17.9817,18.2126,125500.0
2008-09-15 11:00:00,26.04,26.05,25.77,25.8,106000.0,18.2196,18.2266,18.0307,18.0516,106000.0
2008-09-15 11:30:00,25.78,25.82,25.53,25.56,89600.0,18.0377,18.0656,17.8627,17.8837,89600.0
2008-09-15 12:00:00,25.55,25.88,25.55,25.75,91400.0,17.8767,18.1076,17.8767,18.0167,91400.0
2008-09-15 12:30:00,25.76,25.82,25.64,25.76,68900.0,18.0237,18.0656,17.9397,18.0237,68900.0
2008-09-15 13:00:00,25.78,25.83,25.67,25.68,47600.0,18.0377,18.0726,17.9607,17.9677,47600.0
2008-09-15 13:30:00,25.69,25.7,25.46,25.55,64600.0,17.9747,17.9817,17.8138,17.8767,64600.0
2008-09-15 14:00:00,25.55,25.75,25.51,25.51,95300.0,17.8767,18.0167,17.8487,17.8487,95300.0
2008-09-15 14:30:00,25.5,25.64,25.41,25.6,64500.0,17.8417,17.9397,17.7788,17.9117,64500.0
2008-09-15 15:00:00,25.6,25.61,25.24,25.31,134300.0,17.9117,17.9187,17.6598,17.7088,134300.0
2008-09-15 15:30:00,25.31,25.54,25.12,25.23,211100.0,17.7088,17.8697,17.5759,17.6528,211100.0
2008-09-16 09:30:00,24.64,25.1,24.22,24.49,187400.0,17.24,17.5619,16.9462,17.1351,187400.0
2008-09-16 10:00:00,24.48,24.85,24.47,24.69,183900.0,17.1281,17.387,17.1211,17.275,183900.0
2008-09-16 10:30:00,24.71,24.99,24.66,24.94,191700.0,17.289,17.4849,17.254,17.4499,191700.0
2008-09-16 11:00:00,24.96,25.06,24.47,24.47,135300.0,17.4639,17.5339,17.1211,17.1211,135300.0
2008-09-16 11:30:00,24.45,24.89,24.43,24.86,113600.0,17.1071,17.4149,17.0931,17.394,113600.0
2008-09-16 12:00:00,24.86,24.94,24.75,24.83,87500.0,17.394,17.4499,17.317,17.373,87500.0
2008-09-16 12:30:00,24.81,24.86,24.76,24.85,55600.0,17.359,17.394,17.324,17.387,55600.0
2008-09-16 13:00:00,24.85,24.99,24.82,24.93,70600.0,17.387,17.4849,17.366,17.4429,70600.0
2008-09-16 13:30:00,24.93,24.94,24.74,24.74,68600.0,17.4429,17.4499,17.31,17.31,68600.0
2008-09-16 14:00:00,24.74,24.9,24.63,24.75,214400.0,17.31,17.4219,17.233,17.317,214400.0
2008-09-16 14:30:00,24.75,25.27,24.74,25.2,264000.0,17.317,17.6808,17.31,17.6318,264000.0
2008-09-16 15:00:00,25.19,25.31,25.0,25.03,76900.0,17.6248,17.7088,17.4919,17.5129,76900.0
2008-09-16 15:30:00,25.03,25.26,25.02,25.12,171300.0,17.5129,17.6738,17.5059,17.5759,171300.0
2008-09-17 09:30:00,24.67,24.98,24.04,24.44,267600.0,17.261,17.4779,16.8202,17.1001,267600.0
2008-09-17 10:00:00,24.45,24.5,24.18,24.22,233700.0,17.1071,17.1421,16.9182,16.9462,233700.0
2008-09-17 10:30:00,24.22,24.31,24.19,24.24,197600.0,16.9462,17.0091,16.9252,16.9602,197600.0
2008-09-17 11:00:00,24.25,24.26,24.02,24.05,179900.0,16.9671,16.9741,16.8062,16.8272,179900.0
2008-09-17 11:30:00,24.05,24.42,24.02,24.38,107100.0,16.8272,17.0861,16.8062,17.0581,107100.0
2008-09-17 12:00:00,24.34,24.48,24.19,24.39,80800.0,17.0301,17.1281,16.9252,17.0651,80800.0
2008-09-17 12:30:00,24.38,24.62,24.38,24.52,124900.0,17.0581,17.226,17.0581,17.1561,124900.0
2008-09-17 13:00:00,24.52,24.71,24.39,24.41,74400.0,17.1561,17.289,17.0651,17.0791,74400.0
2008-09-17 13:30:00,24.4,24.46,24.23,24.37,87600.0,17.0721,17.1141,16.9532,17.0511,87600.0
2008-09-17 14:00:00,24.35,24.46,24.2,24.45,146500.0,17.0371,17.1141,16.9322,17.1071,146500.0
2008-09-17 14:30:00,24.47,24.63,24.17,24.29,481500.0,17.1211,17.233,16.9112,16.9951,481500.0
2008-09-17 15:00:00,24.31,24.4,24.05,24.09,420600.0,17.0091,17.0721,16.8272,16.8552,420600.0
2008-09-17 15:30:00,24.1,24.12,23.64,23.74,536800.0,16.8622,16.8762,16.5403,16.6103,536800.0
2008-09-18 09:30:00,24.0,24.17,23.5,23.85,259600.0,16.7922,16.9112,16.4424,16.6873,259600.0
2008-09-18 10:00:00,23.86,23.95,23.7,23.85,221600.0,16.6943,16.7572,16.5823,16.6873,221600.0
2008-09-18 10:30:00,23.85,23.91,23.75,23.8,232400.0,16.6873,16.7293,16.6173,16.6523,232400.0
2008-09-18 11:00:00,23.8,23.92,23.75,23.86,309100.0,16.6523,16.7363,16.6173,16.6943,309100.0
2008-09-18 11:30:00,23.87,23.99,23.74,23.94,252100.0,16.7013,16.7852,16.6103,16.7503,252100.0
2008-09-18 12:00:00,23.94,24.12,23.84,23.98,217100.0,16.7503,16.8762,16.6803,16.7782,217100.0
2008-09-18 12:30:00,24.0,24.0,23.25,23.67,540100.0,16.7922,16.7922,16.2675,16.5613,540100.0
2008-09-18 13:00:00,23.68,24.24,23.67,24.2,372100.0,16.5683,16.9602,16.5613,16.9322,372100.0
2008-09-18 13:30:00,24.2,24.61,24.18,24.38,240400.0,16.9322,17.219,16.9182,17.0581,240400.0
2008-09-18 14:00:00,24.38,24.4,24.1,24.14,228200.0,17.0581,17.0721,16.8622,16.8902,228200.0
2008-09-18 14:30:00,24.12,24.37,23.99,24.27,175700.0,16.8762,17.0511,16.7852,16.9811,175700.0
2008-09-18 15:00:00,24.28,25.39,24.23,25.17,251200.0,16.9881,17.7648,16.9532,17.6109,251200.0
2008-09-18 15:30:00,25.17,25.88,25.15,25.53,305100.0,17.6109,18.1076,17.5969,17.8627,305100.0
2008-09-19 09:30:00,25.8,28.69,25.75,27.0,343800.0,18.0516,20.0737,18.0167,18.8913,343800.0
2008-09-19 10:00:00,27.0,27.47,26.25,27.33,281000.0,18.8913,19.2201,18.3665,19.1222,281000.0
2008-09-19 10:30:00,27.24,27.24,26.65,26.99,223400.0,19.0592,19.0592,18.6464,18.8843,223400.0
2008-09-19 11:00:00,26.99,27.37,26.89,26.99,234000.0,18.8843,19.1501,18.8143,18.8843,234000.0
2008-09-19 11:30:00,27.0,27.13,26.9,27.11,370200.0,18.8913,18.9822,18.8213,18.9682,370200.0
2008-09-19 12:00:00,27.16,27.75,27.14,27.62,236200.0,19.0032,19.416,18.9892,19.3251,236200.0
2008-09-19 12:30:00,27.61,27.62,27.4,27.53,122200.0,19.3181,19.3251,19.1711,19.2621,122200.0
2008-09-19 13:00:00,27.54,27.81,27.53,27.76,151600.0,19.2691,19.458,19.2621,19.423,151600.0
2008-09-19 13:30:00,27.77,27.84,27.62,27.64,164900.0,19.43,19.479,19.3251,19.3391,164900.0
2008-09-19 14:00:00,27.64,27.75,27.55,27.73,207900.0,19.3391,19.416,19.2761,19.402,207900.0
2008-09-19 14:30:00,27.74,28.07,27.71,27.88,242900.0,19.409,19.6399,19.388,19.507,242900.0
2008-09-19 15:00:00,27.88,27.91,27.61,27.86,326000.0,19.507,19.528,19.3181,19.493,326000.0
2008-09-19 15:30:00,27.85,28.2,27.8,28.12,788700.0,19.486,19.7309,19.451,19.6749,788700.0
2008-09-22 09:30:00,27.84,28.26,27.32,27.41,110500.0,19.479,19.7729,19.1152,19.1781,110500.0
2008-09-22 10:00:00,27.44,27.6,27.22,27.41,93300.0,19.1991,19.3111,19.0452,19.1781,93300.0
2008-09-22 10:30:00,27.41,27.51,27.29,27.43,103200.0,19.1781,19.2481,19.0942,19.1921,103200.0
2008-09-22 11:00:00,27.43,27.43,26.97,27.05,106000.0,19.1921,19.1921,18.8703,18.9262,106000.0
2008-09-22 11:30:00,27.03,27.12,26.79,26.99,127100.0,18.9122,18.9752,18.7443,18.8843,127100.0
2008-09-22 12:00:00,26.99,27.09,26.92,27.07,71800.0,18.8843,18.9542,18.8353,18.9402,71800.0
2008-09-22 12:30:00,27.08,27.1,26.97,27.05,71000.0,18.9472,18.9612,18.8703,18.9262,71000.0
2008-09-22 13:00:00,27.04,27.05,26.8,26.9,63700.0,18.9192,18.9262,18.7513,18.8213,63700.0
2008-09-22 13:30:00,26.9,27.01,26.68,26.99,94900.0,18.8213,18.8983,18.6674,18.8843,94900.0
2008-09-22 14:00:00,26.99,27.14,26.81,27.13,173900.0,18.8843,18.9892,18.7583,18.9822,173900.0
2008-09-22 14:30:00,27.11,27.23,26.78,26.82,105600.0,18.9682,19.0522,18.7373,18.7653,105600.0
2008-09-22 15:00:00,26.82,26.87,26.49,26.51,119800.0,18.7653,18.8003,18.5344,18.5484,119800.0
2008-09-22 15:30:00,26.51,26.54,26.23,26.35,274200.0,18.5484,18.5694,18.3525,18.4365,274200.0
2008-09-23 09:30:00,26.86,26.86,25.59,25.63,145700.0,18.7933,18.7933,17.9047,17.9327,145700.0
2008-09-23 10:00:00,25.6,26.12,25.44,26.06,124500.0,17.9117,18.2755,17.7998,18.2336,124500.0
2008-09-23 10:30:00,26.05,26.15,25.75,26.06,71200.0,18.2266,18.2965,18.0167,18.2336,71200.0
2008-09-23 11:00:00,26.06,26.29,25.98,26.23,73800.0,18.2336,18.3945,18.1776,18.3525,73800.0
2008-09-23 11:30:00,26.25,26.38,26.21,26.26,86200.0,18.3665,18.4575,18.3385,18.3735,86200.0
2008-09-23 12:00:00,26.27,26.27,26.02,26.02,49700.0,18.3805,18.3805,18.2056,18.2056,49700.0
2008-09-23 12:30:00,26.03,26.03,25.79,25.94,135200.0,18.2126,18.2126,18.0447,18.1496,135200.0
2008-09-23 13:00:00,25.92,26.01,25.81,25.97,110900.0,18.1356,18.1986,18.0586,18.1706,110900.0
2008-09-23 13:30:00,25.97,26.03,25.87,25.98,228900.0,18.1706,18.2126,18.1006,18.1776,228900.0
2008-09-23 14:00:00,25.99,26.17,25.91,26.11,202800.0,18.1846,18.3105,18.1286,18.2685,202800.0
2008-09-23 14:30:00,26.12,26.25,25.97,26.15,249000.0,18.2755,18.3665,18.1706,18.2965,249000.0
2008-09-23 15:00:00,26.15,26.29,26.08,26.08,91800.0,18.2965,18.3945,18.2476,18.2476,91800.0
2008-09-23 15:30:00,26.07,26.1,25.95,26.0,332900.0,18.2406,18.2616,18.1566,18.1916,332900.0
2008-09-24 09:30:00,25.8,26.05,25.72,25.97,183700.0,18.0516,18.2266,17.9957,18.1706,183700.0
2008-09-24 10:00:00,25.95,26.0,25.77,25.97,206500.0,18.1566,18.1916,18.0307,18.1706,206500.0
2008-09-24 10:30:00,25.98,26.26,25.91,26.26,345300.0,18.1776,18.3735,18.1286,18.3735,345300.0
2008-09-24 11:00:00,26.25,26.28,25.95,26.08,167200.0,18.3665,18.3875,18.1566,18.2476,167200.0
2008-09-24 11:30:00,26.07,26.28,25.98,26.28,87100.0,18.2406,18.3875,18.1776,18.3875,87100.0
2008-09-24 12:00:00,26.28,26.37,26.09,26.12,70800.0,18.3875,18.4505,18.2546,18.2755,70800.0
2008-09-24 12:30:00,26.13,26.26,26.08,26.12,76300.0,18.2825,18.3735,18.2476,18.2755,76300.0
2008-09-24 13:00:00,26.13,26.45,26.1,26.38,66600.0,18.2825,18.5064,18.2616,18.4575,66600.0
2008-09-24 13:30:00,26.38,26.41,26.11,26.14,116200.0,18.4575,18.4785,18.2685,18.2895,116200.0
2008-09-24 14:00:00,26.14,26.17,25.98,26.05,147400.0,18.2895,18.3105,18.1776,18.2266,147400.0
2008-09-24 14:30:00,26.04,26.18,25.99,26.02,109100.0,18.2196,18.3175,18.1846,18.2056,109100.0
2008-09-24 15:00:00,26.02,26.13,25.94,26.04,121600.0,18.2056,18.2825,18.1496,18.2196,121600.0
2008-09-24 15:30:00,26.04,26.1,25.83,26.01,197300.0,18.2196,18.2616,18.0726,18.1986,197300.0
2008-09-25 09:30:00,26.07,26.07,25.4,25.88,172400.0,18.2406,18.2406,17.7718,18.1076,172400.0
2008-09-25 10:00:00,25.84,26.17,25.61,26.16,105100.0,18.0796,18.3105,17.9187,18.3035,105100.0
2008-09-25 10:30:00,26.14,26.17,25.93,25.98,80900.0,18.2895,18.3105,18.1426,18.1776,80900.0
2008-09-25 11:00:00,26.01,26.11,25.87,26.1,61700.0,18.1986,18.2685,18.1006,18.2616,61700.0
2008-09-25 11:30:00,26.09,26.15,25.92,25.92,52800.0,18.2546,18.2965,18.1356,18.1356,52800.0
2008-09-25 12:00:00,25.9,25.94,25.83,25.88,28200.0,18.1216,18.1496,18.0726,18.1076,28200.0
2008-09-25 12:30:00,25.88,26.0,25.84,25.86,78300.0,18.1076,18.1916,18.0796,18.0936,78300.0
2008-09-25 13:00:00,25.87,25.94,25.7,25.73,69100.0,18.1006,18.1496,17.9817,18.0027,69100.0
2008-09-25 13:30:00,25.74,25.94,25.73,25.9,73300.0,18.0097,18.1496,18.0027,18.1216,73300.0
2008-09-25 14:00:00,25.89,25.93,25.56,25.62,90200.0,18.1146,18.1426,17.8837,17.9257,90200.0
2008-09-25 14:30:00,25.61,25.72,25.52,25.71,83400.0,17.9187,17.9957,17.8557,17.9887,83400.0
2008-09-25 15:00:00,25.71,25.75,25.6,25.74,103900.0,17.9887,18.0167,17.9117,18.0097,103900.0
2008-09-25 15:30:00,25.71,25.74,25.5,25.68,205900.0,17.9887,18.0097,17.8417,17.9677,205900.0
2008-09-26 09:30:00,25.48,25.62,25.13,25.53,69400.0,17.8278,17.9257,17.5829,17.8627,69400.0
2008-09-26 10:00:00,25.52,25.58,25.42,25.48,121900.0,17.8557,17.8977,17.7858,17.8278,121900.0
2008-09-26 10:30:00,25.47,25.64,25.47,25.49,103900.0,17.8208,17.9397,17.8208,17.8347,103900.0
2008-09-26 11:00:00,25.5,25.58,25.31,25.34,180000.0,17.8417,17.8977,17.7088,17.7298,180000.0
2008-09-26 11:30:00,25.34,25.4,25.22,25.25,42500.0,17.7298,17.7718,17.6458,17.6668,42500.0
2008-09-26 12:00:00,25.25,25.46,25.25,25.46,52600.0,17.6668,17.8138,17.6668,17.8138,52600.0
2008-09-26 12:30:00,25.46,25.54,25.41,25.44,98900.0,17.8138,17.8697,17.7788,17.7998,98900.0
2008-09-26 13:00:00,25.45,25.49,25.36,25.38,73100.0,17.8068,17.8347,17.7438,17.7578,73100.0
2008-09-26 13:30:00,25.38,25.5,25.35,25.37,59500.0,17.7578,17.8417,17.7368,17.7508,59500.0
2008-09-26 14:00:00,25.38,25.53,25.37,25.44,52000.0,17.7578,17.8627,17.7508,17.7998,52000.0
2008-09-26 14:30:00,25.41,25.49,25.38,25.41,49300.0,17.7788,17.8347,17.7578,17.7788,49300.0
2008-09-26 15:00:00,25.39,25.48,25.25,25.43,138600.0,17.7648,17.8278,17.6668,17.7928,138600.0
2008-09-26 15:30:00,25.42,25.52,25.39,25.51,188800.0,17.7858,17.8557,17.7648,17.8487,188800.0
2008-09-29 09:30:00,22.4,24.39,22.4,23.75,198200.0,15.6727,17.0651,15.6727,16.6173,198200.0
2008-09-29 10:00:00,23.75,24.03,23.59,23.87,234200.0,16.6173,16.8132,16.5054,16.7013,234200.0
2008-09-29 10:30:00,23.88,23.94,23.62,23.65,91300.0,16.7083,16.7503,16.5264,16.5473,91300.0
2008-09-29 11:00:00,23.65,23.78,23.51,23.66,126700.0,16.5473,16.6383,16.4494,16.5543,126700.0
2008-09-29 11:30:00,23.66,23.78,23.51,23.75,74700.0,16.5543,16.6383,16.4494,16.6173,74700.0
2008-09-29 12:00:00,23.75,23.76,23.41,23.54,76200.0,16.6173,16.6243,16.3794,16.4704,76200.0
2008-09-29 12:30:00,23.52,23.84,23.5,23.82,85600.0,16.4564,16.6803,16.4424,16.6663,85600.0
2008-09-29 13:00:00,23.82,24.03,23.74,24.0,147800.0,16.6663,16.8132,16.6103,16.7922,147800.0
2008-09-29 13:30:00,24.02,24.1,23.33,23.75,275600.0,16.8062,16.8622,16.3234,16.6173,275600.0
2008-09-29 14:00:00,23.74,24.17,23.47,23.69,185600.0,16.6103,16.9112,16.4214,16.5753,185600.0
2008-09-29 14:30:00,23.71,23.78,23.49,23.51,99000.0,16.5893,16.6383,16.4354,16.4494,99000.0
2008-09-29 15:00:00,23.52,23.65,23.0,23.15,171400.0,16.4564,16.5473,16.0926,16.1975,171400.0
2008-09-29 15:30:00,23.15,23.32,23.04,23.24,217100.0,16.1975,16.3165,16.1205,16.2605,217100.0
2008-09-30 09:30:00,23.73,23.99,23.49,23.89,156100.0,16.6033,16.7852,16.4354,16.7153,156100.0
2008-09-30 10:00:00,23.9,24.09,23.8,23.94,124700.0,16.7223,16.8552,16.6523,16.7503,124700.0
2008-09-30 10:30:00,23.92,24.08,23.86,23.97,138400.0,16.7363,16.8482,16.6943,16.7712,138400.0
2008-09-30 11:00:00,23.97,24.01,23.77,23.83,106900.0,16.7712,16.7992,16.6313,16.6733,106900.0
2008-09-30 11:30:00,23.84,23.96,23.78,23.92,70900.0,16.6803,16.7642,16.6383,16.7363,70900.0
2008-09-30 12:00:00,23.92,23.93,23.67,23.73,53900.0,16.7363,16.7433,16.5613,16.6033,53900.0
2008-09-30 12:30:00,23.73,24.04,23.72,24.02,143300.0,16.6033,16.8202,16.5963,16.8062,143300.0
2008-09-30 13:00:00,24.02,24.21,23.98,24.21,134200.0,16.8062,16.9392,16.7782,16.9392,134200.0
2008-09-30 13:30:00,24.19,24.27,24.13,24.16,58800.0,16.9252,16.9811,16.8832,16.9042,58800.0
2008-09-30 14:00:00,24.15,24.2,23.99,24.18,128400.0,16.8972,16.9322,16.7852,16.9182,128400.0
2008-09-30 14:30:00,24.18,24.4,24.14,24.34,116700.0,16.9182,17.0721,16.8902,17.0301,116700.0
2008-09-30 15:00:00,24.34,24.56,24.3,24.55,199000.0,17.0301,17.184,17.0021,17.1771,199000.0
2008-09-30 15:30:00,24.56,24.75,24.39,24.73,323500.0,17.184,17.317,17.0651,17.303,323500.0
2008-10-01 09:30:00,24.48,24.64,24.04,24.42,105000.0,17.1281,17.24,16.8202,17.0861,105000.0
2008-10-01 10:00:00,24.42,24.42,23.91,23.96,168500.0,17.0861,17.0861,16.7293,16.7642,168500.0
2008-10-01 10:30:00,23.96,23.96,23.6,23.73,163900.0,16.7642,16.7642,16.5124,16.6033,163900.0
2008-10-01 11:00:00,23.74,23.75,23.52,23.75,89200.0,16.6103,16.6173,16.4564,16.6173,89200.0
2008-10-01 11:30:00,23.73,23.86,23.72,23.8,44200.0,16.6033,16.6943,16.5963,16.6523,44200.0
2008-10-01 12:00:00,23.8,24.06,23.8,23.95,84500.0,16.6523,16.8342,16.6523,16.7572,84500.0
2008-10-01 12:30:00,23.96,24.26,23.95,24.11,65300.0,16.7642,16.9741,16.7572,16.8692,65300.0
2008-10-01 13:00:00,24.11,24.13,23.83,23.89,58900.0,16.8692,16.8832,16.6733,16.7153,58900.0
2008-10-01 13:30:00,23.89,23.97,23.56,23.7,172100.0,16.7153,16.7712,16.4844,16.5823,172100.0
2008-10-01 14:00:00,23.69,24.05,23.58,23.91,108100.0,16.5753,16.8272,16.4984,16.7293,108100.0
2008-10-01 14:30:00,23.88,24.12,23.82,23.97,100900.0,16.7083,16.8762,16.6663,16.7712,100900.0
2008-10-01 15:00:00,23.94,24.0,23.8,23.84,106100.0,16.7503,16.7922,16.6523,16.6803,106100.0
2008-10-01 15:30:00,23.84,23.89,23.72,23.85,182900.0,16.6803,16.7153,16.5963,16.6873,182900.0
2008-10-02 09:30:00,23.61,23.82,23.25,23.25,62200.0,16.5194,16.6663,16.2675,16.2675,62200.0
2008-10-02 10:00:00,23.26,23.27,23.1,23.2,35800.0,16.2745,16.2815,16.1625,16.2325,35800.0
2008-10-02 10:30:00,23.21,23.37,23.07,23.13,76600.0,16.2395,16.3514,16.1415,16.1835,76600.0
2008-10-02 11:00:00,23.13,23.23,22.85,22.96,131800.0,16.1835,16.2535,15.9876,16.0646,131800.0
2008-10-02 11:30:00,22.95,22.98,22.67,22.69,111900.0,16.0576,16.0786,15.8617,15.8757,111900.0
2008-10-02 12:00:00,22.68,22.85,22.64,22.83,143300.0,15.8687,15.9876,15.8407,15.9736,143300.0
2008-10-02 12:30:00,22.83,22.85,22.75,22.85,39800.0,15.9736,15.9876,15.9176,15.9876,39800.0
2008-10-02 13:00:00,22.83,22.83,22.61,22.7,64700.0,15.9736,15.9736,15.8197,15.8827,64700.0
2008-10-02 13:30:00,22.7,22.86,22.64,22.72,111500.0,15.8827,15.9946,15.8407,15.8966,111500.0
2008-10-02 14:00:00,22.73,22.83,22.63,22.69,58600.0,15.9036,15.9736,15.8337,15.8757,58600.0
2008-10-02 14:30:00,22.7,22.74,22.5,22.61,96800.0,15.8827,15.9106,15.7427,15.8197,96800.0
2008-10-02 15:00:00,22.61,22.68,22.37,22.4,86000.0,15.8197,15.8687,15.6518,15.6727,86000.0
2008-10-02 15:30:00,22.4,22.46,22.09,22.15,427000.0,15.6727,15.7147,15.4558,15.4978,427000.0
2008-10-03 09:30:00,22.65,22.69,22.11,22.24,136700.0,15.8477,15.8757,15.4698,15.5608,136700.0
2008-10-03 10:00:00,22.22,22.35,22.15,22.35,148700.0,15.5468,15.6378,15.4978,15.6378,148700.0
2008-10-03 10:30:00,22.38,22.43,22.28,22.42,81500.0,15.6588,15.6937,15.5888,15.6867,81500.0
2008-10-03 11:00:00,22.42,22.53,22.29,22.31,54400.0,15.6867,15.7637,15.5958,15.6098,54400.0
2008-10-03 11:30:00,22.32,22.51,22.32,22.41,72200.0,15.6168,15.7497,15.6168,15.6797,72200.0
2008-10-03 12:00:00,22.39,22.44,22.06,22.15,69100.0,15.6658,15.7007,15.4349,15.4978,69100.0
2008-10-03 12:30:00,22.15,22.27,22.13,22.23,107100.0,15.4978,15.5818,15.4838,15.5538,107100.0
2008-10-03 13:00:00,22.22,22.53,21.99,22.17,139600.0,15.5468,15.7637,15.3859,15.5118,139600.0
2008-10-03 13:30:00,22.14,22.17,21.73,22.06,173200.0,15.4908,15.5118,15.204,15.4349,173200.0
2008-10-03 14:00:00,22.05,22.08,21.7,21.73,173000.0,15.4279,15.4489,15.183,15.204,173000.0
2008-10-03 14:30:00,21.73,21.92,21.52,21.9,127600.0,15.204,15.3369,15.057,15.3229,127600.0
2008-10-03 15:00:00,21.9,22.01,21.52,21.61,164800.0,15.3229,15.3999,15.057,15.12,164800.0
2008-10-03 15:30:00,21.6,21.73,21.3,21.37,310300.0,15.113,15.204,14.9031,14.9521,310300.0
2008-10-06 09:30:00,20.62,21.25,19.93,20.76,102900.0,14.4273,14.8681,13.9445,14.5253,102900.0
2008-10-06 10:00:00,20.78,20.85,20.17,20.23,179100.0,14.5393,14.5883,14.1125,14.1545,179100.0
2008-10-06 10:30:00,20.23,20.25,19.66,20.24,238700.0,14.1545,14.1684,13.7556,14.1614,238700.0
2008-10-06 11:00:00,20.26,20.65,20.17,20.57,174200.0,14.1754,14.4483,14.1125,14.3923,174200.0
2008-10-06 11:30:00,20.57,20.69,20.48,20.57,94000.0,14.3923,14.4763,14.3294,14.3923,94000.0
2008-10-06 12:00:00,20.6,20.7,20.51,20.59,88600.0,14.4133,14.4833,14.3504,14.4063,88600.0
2008-10-06 12:30:00,20.6,20.65,20.46,20.6,145100.0,14.4133,14.4483,14.3154,14.4133,145100.0
2008-10-06 13:00:00,20.59,20.69,20.43,20.54,142300.0,14.4063,14.4763,14.2944,14.3714,142300.0
2008-10-06 13:30:00,20.54,20.65,20.47,20.55,97100.0,14.3714,14.4483,14.3224,14.3783,97100.0
2008-10-06 14:00:00,20.53,20.57,20.13,20.18,113600.0,14.3644,14.3923,14.0845,14.1195,113600.0
2008-10-06 14:30:00,20.18,20.36,20.03,20.29,182900.0,14.1195,14.2454,14.0145,14.1964,182900.0
2008-10-06 15:00:00,20.29,21.2,20.18,21.15,321600.0,14.1964,14.8331,14.1195,14.7982,321600.0
2008-10-06 15:30:00,21.14,21.34,20.72,21.06,582400.0,14.7912,14.9311,14.4973,14.7352,582400.0
2008-10-07 09:30:00,21.35,21.64,21.08,21.17,123100.0,14.9381,15.141,14.7492,14.8121,123100.0
2008-10-07 10:00:00,21.18,21.42,21.05,21.33,89500.0,14.8191,14.9871,14.7282,14.9241,89500.0
2008-10-07 10:30:00,21.34,21.36,21.0,21.01,84200.0,14.9311,14.9451,14.6932,14.7002,84200.0
2008-10-07 11:00:00,21.05,21.07,20.78,20.87,79100.0,14.7282,14.7422,14.5393,14.6022,79100.0
2008-10-07 11:30:00,20.86,21.11,20.81,20.91,64400.0,14.5952,14.7702,14.5603,14.6302,64400.0
2008-10-07 12:00:00,20.91,20.93,20.73,20.85,131600.0,14.6302,14.6442,14.5043,14.5883,131600.0
2008-10-07 12:30:00,20.86,20.94,20.46,20.58,132700.0,14.5952,14.6512,14.3154,14.3993,132700.0
2008-10-07 13:00:00,20.59,20.84,20.37,20.41,91300.0,14.4063,14.5813,14.2524,14.2804,91300.0
2008-10-07 13:30:00,20.44,20.66,20.2,20.25,56200.0,14.3014,14.4553,14.1335,14.1684,56200.0
2008-10-07 14:00:00,20.27,20.79,20.2,20.67,131700.0,14.1824,14.5463,14.1335,14.4623,131700.0
2008-10-07 14:30:00,20.67,20.86,20.38,20.38,80000.0,14.4623,14.5952,14.2594,14.2594,80000.0
2008-10-07 15:00:00,20.39,20.43,20.03,20.26,113900.0,14.2664,14.2944,14.0145,14.1754,113900.0
2008-10-07 15:30:00,20.27,20.57,20.22,20.29,612400.0,14.1824,14.3923,14.1475,14.1964,612400.0
2008-10-08 09:30:00,19.48,21.03,19.48,20.85,216400.0,13.6297,14.7142,13.6297,14.5883,216400.0
2008-10-08 10:00:00,20.85,21.05,20.44,20.69,154200.0,14.5883,14.7282,14.3014,14.4763,154200.0
2008-10-08 10:30:00,20.68,20.81,20.35,20.55,141500.0,14.4693,14.5603,14.2384,14.3783,141500.0
2008-10-08 11:00:00,20.54,20.8,20.33,20.72,111900.0,14.3714,14.5533,14.2244,14.4973,111900.0
2008-10-08 11:30:00,20.71,20.75,20.17,20.37,107000.0,14.4903,14.5183,14.1125,14.2524,107000.0
2008-10-08 12:00:00,20.36,20.42,20.04,20.1,101200.0,14.2454,14.2874,14.0215,14.0635,101200.0
2008-10-08 12:30:00,20.11,20.35,20.02,20.19,105600.0,14.0705,14.2384,14.0075,14.1265,105600.0
2008-10-08 13:00:00,20.24,20.68,20.22,20.37,112100.0,14.1614,14.4693,14.1475,14.2524,112100.0
2008-10-08 13:30:00,20.36,20.8,20.24,20.76,142600.0,14.2454,14.5533,14.1614,14.5253,142600.0
2008-10-08 14:00:00,20.77,20.89,20.57,20.71,141000.0,14.5323,14.6162,14.3923,14.4903,141000.0
2008-10-08 14:30:00,20.71,20.88,20.51,20.8,141800.0,14.4903,14.6092,14.3504,14.5533,141800.0
2008-10-08 15:00:00,20.79,20.94,20.59,20.83,190500.0,14.5463,14.6512,14.4063,14.5743,190500.0
2008-10-08 15:30:00,20.85,21.05,20.23,20.27,308600.0,14.5883,14.7282,14.1545,14.1824,308600.0
2008-10-09 09:30:00,19.37,20.44,19.37,20.08,168400.0,13.5527,14.3014,13.5527,14.0495,168400.0
2008-10-09 10:00:00,20.09,20.4,19.95,19.97,198700.0,14.0565,14.2734,13.9585,13.9725,198700.0
2008-10-09 10:30:00,19.97,20.05,19.54,19.74,193500.0,13.9725,14.0285,13.6717,13.8116,193500.0
2008-10-09 11:00:00,19.71,19.93,19.38,19.83,72200.0,13.7906,13.9445,13.5597,13.8746,72200.0
2008-10-09 11:30:00,19.82,20.07,19.66,19.93,128100.0,13.8676,14.0425,13.7556,13.9445,128100.0
2008-10-09 12:00:00,19.94,20.18,19.89,20.01,67500.0,13.9515,14.1195,13.9166,14.0005,67500.0
2008-10-09 12:30:00,20.01,20.05,19.83,19.93,76200.0,14.0005,14.0285,13.8746,13.9445,76200.0
2008-10-09 13:00:00,19.93,20.24,19.81,19.95,106500.0,13.9445,14.1614,13.8606,13.9585,106500.0
2008-10-09 13:30:00,19.97,20.16,19.8,19.89,70200.0,13.9725,14.1055,13.8536,13.9166,70200.0
2008-10-09 14:00:00,19.88,19.97,19.67,19.7,115000.0,13.9096,13.9725,13.7626,13.7836,115000.0
2008-10-09 14:30:00,19.68,19.84,19.5,19.5,89000.0,13.7696,13.8816,13.6437,13.6437,89000.0
2008-10-09 15:00:00,19.51,19.51,19.02,19.18,111300.0,13.6507,13.6507,13.3078,13.4198,111300.0
2008-10-09 15:30:00,19.17,19.32,18.52,18.66,330500.0,13.4128,13.5177,12.958,13.056,330500.0
2008-10-10 09:30:00,17.48,18.81,16.02,18.67,276000.0,12.2303,13.1609,11.2088,13.063,276000.0
2008-10-10 10:00:00,18.67,19.39,18.4,19.0,384400.0,13.063,13.5667,12.874,13.2938,384400.0
2008-10-10 10:30:00,19.03,19.08,18.43,18.54,301100.0,13.3148,13.3498,12.895,12.972,301100.0
2008-10-10 11:00:00,18.55,18.63,18.19,18.58,255300.0,12.979,13.035,12.7271,13.0,255300.0
2008-10-10 11:30:00,18.6,18.75,18.46,18.51,153300.0,13.014,13.1189,12.916,12.951,153300.0
2008-10-10 12:00:00,18.5,19.0,18.49,18.89,229900.0,12.944,13.2938,12.937,13.2169,229900.0
2008-10-10 12:30:00,18.89,19.69,18.83,19.61,384700.0,13.2169,13.7766,13.1749,13.7207,384700.0
2008-10-10 13:00:00,19.61,19.64,19.22,19.56,354600.0,13.7207,13.7416,13.4478,13.6857,354600.0
2008-10-10 13:30:00,19.56,19.69,18.82,18.86,536200.0,13.6857,13.7766,13.1679,13.1959,536200.0
2008-10-10 14:00:00,18.86,18.99,18.63,18.73,479700.0,13.1959,13.2869,13.035,13.1049,479700.0
2008-10-10 14:30:00,18.74,18.91,18.42,18.6,279600.0,13.1119,13.2309,12.888,13.014,279600.0
2008-10-10 15:00:00,18.59,20.4,18.58,20.17,608800.0,13.007,14.2734,13.0,14.1125,608800.0
2008-10-10 15:30:00,20.16,20.93,19.67,19.83,711500.0,14.1055,14.6442,13.7626,13.8746,711500.0
2008-10-13 09:30:00,18.96,20.52,18.96,20.25,401100.0,13.2659,14.3574,13.2659,14.1684,401100.0
2008-10-13 10:00:00,20.25,20.6,20.05,20.6,165200.0,14.1684,14.4133,14.0285,14.4133,165200.0
2008-10-13 10:30:00,20.56,20.75,20.38,20.4,149800.0,14.3853,14.5183,14.2594,14.2734,149800.0
2008-10-13 11:00:00,20.38,20.52,20.2,20.25,94700.0,14.2594,14.3574,14.1335,14.1684,94700.0
2008-10-13 11:30:00,20.26,20.35,20.22,20.3,84900.0,14.1754,14.2384,14.1475,14.2034,84900.0
2008-10-13 12:00:00,20.3,20.35,20.15,20.15,111600.0,14.2034,14.2384,14.0985,14.0985,111600.0
2008-10-13 12:30:00,20.15,20.2,20.04,20.1,94800.0,14.0985,14.1335,14.0215,14.0635,94800.0
2008-10-13 13:00:00,20.09,20.12,20.04,20.11,73400.0,14.0565,14.0775,14.0215,14.0705,73400.0
2008-10-13 13:30:00,20.12,20.14,19.91,19.94,114000.0,14.0775,14.0915,13.9306,13.9515,114000.0
2008-10-13 14:00:00,19.93,19.97,19.78,19.79,95200.0,13.9445,13.9725,13.8396,13.8466,95200.0
2008-10-13 14:30:00,19.78,20.2,19.74,20.2,82800.0,13.8396,14.1335,13.8116,14.1335,82800.0
2008-10-13 15:00:00,20.2,20.21,20.1,20.15,114800.0,14.1335,14.1405,14.0635,14.0985,114800.0
2008-10-13 15:30:00,20.14,20.57,20.09,20.55,346700.0,14.0915,14.3923,14.0565,14.3783,346700.0
2008-10-14 09:30:00,21.94,21.94,20.5,20.55,218000.0,15.3509,15.3509,14.3434,14.3783,218000.0
2008-10-14 10:00:00,20.59,21.03,20.36,20.5,301000.0,14.4063,14.7142,14.2454,14.3434,301000.0
2008-10-14 10:30:00,20.49,20.56,19.58,19.85,324000.0,14.3364,14.3853,13.6997,13.8886,324000.0
2008-10-14 11:00:00,19.86,20.2,19.68,20.16,277400.0,13.8956,14.1335,13.7696,14.1055,277400.0
2008-10-14 11:30:00,20.15,20.53,20.1,20.19,303700.0,14.0985,14.3644,14.0635,14.1265,303700.0
2008-10-14 12:00:00,20.14,20.14,19.92,20.07,67700.0,14.0915,14.0915,13.9376,14.0425,67700.0
2008-10-14 12:30:00,20.07,20.25,19.93,19.93,88000.0,14.0425,14.1684,13.9445,13.9445,88000.0
2008-10-14 13:00:00,19.91,20.02,19.85,19.97,90000.0,13.9306,14.0075,13.8886,13.9725,90000.0
2008-10-14 13:30:00,19.97,20.09,19.7,19.83,112500.0,13.9725,14.0565,13.7836,13.8746,112500.0
2008-10-14 14:00:00,19.81,19.92,19.35,19.57,189000.0,13.8606,13.9376,13.5387,13.6927,189000.0
2008-10-14 14:30:00,19.58,19.62,19.02,19.05,242900.0,13.6997,13.7276,13.3078,13.3288,242900.0
2008-10-14 15:00:00,19.07,19.54,19.0,19.54,265500.0,13.3428,13.6717,13.2938,13.6717,265500.0
2008-10-14 15:30:00,19.55,19.8,19.42,19.57,448300.0,13.6787,13.8536,13.5877,13.6927,448300.0
2008-10-15 09:30:00,19.33,19.38,18.91,19.25,134100.0,13.5247,13.5597,13.2309,13.4688,134100.0
2008-10-15 10:00:00,19.25,19.37,19.19,19.33,104400.0,13.4688,13.5527,13.4268,13.5247,104400.0
2008-10-15 10:30:00,19.32,19.5,19.08,19.08,96400.0,13.5177,13.6437,13.3498,13.3498,96400.0
2008-10-15 11:00:00,19.11,19.23,18.92,19.02,68500.0,13.3708,13.4548,13.2379,13.3078,68500.0
2008-10-15 11:30:00,19.0,19.1,18.97,19.05,33200.0,13.2938,13.3638,13.2729,13.3288,33200.0
2008-10-15 12:00:00,19.06,19.12,18.82,18.86,48800.0,13.3358,13.3778,13.1679,13.1959,48800.0
2008-10-15 12:30:00,18.87,19.08,18.87,18.93,41300.0,13.2029,13.3498,13.2029,13.2449,41300.0
2008-10-15 13:00:00,18.93,18.93,18.53,18.54,47000.0,13.2449,13.2449,12.965,12.972,47000.0
2008-10-15 13:30:00,18.58,18.62,18.37,18.39,47400.0,13.0,13.028,12.8531,12.867,47400.0
2008-10-15 14:00:00,18.4,18.66,18.28,18.63,100000.0,12.874,13.056,12.7901,13.035,100000.0
2008-10-15 14:30:00,18.64,18.94,18.6,18.66,106500.0,13.042,13.2519,13.014,13.056,106500.0
2008-10-15 15:00:00,18.67,18.97,18.48,18.53,171200.0,13.063,13.2729,12.93,12.965,171200.0
2008-10-15 15:30:00,18.54,18.56,17.85,17.9,475400.0,12.972,12.986,12.4892,12.5242,475400.0
2008-10-16 09:30:00,17.67,18.36,17.67,18.15,233600.0,12.3633,12.8461,12.3633,12.6991,233600.0
2008-10-16 10:00:00,18.14,18.44,17.8,17.86,275700.0,12.6921,12.902,12.4542,12.4962,275700.0
2008-10-16 10:30:00,17.84,18.05,17.67,17.69,188600.0,12.4822,12.6292,12.3633,12.3773,188600.0
2008-10-16 11:00:00,17.67,17.81,17.25,17.61,263600.0,12.3633,12.4612,12.0694,12.3213,263600.0
2008-10-16 11:30:00,17.61,18.16,17.61,18.04,145100.0,12.3213,12.7061,12.3213,12.6222,145100.0
2008-10-16 12:00:00,17.98,18.5,17.87,18.19,247200.0,12.5802,12.944,12.5032,12.7271,247200.0
2008-10-16 12:30:00,18.14,18.31,17.94,18.13,156600.0,12.6921,12.8111,12.5522,12.6851,156600.0
2008-10-16 13:00:00,18.1,18.32,17.89,18.12,106200.0,12.6641,12.8181,12.5172,12.6781,106200.0
2008-10-16 13:30:00,18.12,18.19,17.78,18.14,144600.0,12.6781,12.7271,12.4402,12.6921,144600.0
2008-10-16 14:00:00,18.12,18.17,17.71,17.83,259500.0,12.6781,12.7131,12.3913,12.4752,259500.0
2008-10-16 14:30:00,17.83,18.1,17.74,17.92,250300.0,12.4752,12.6641,12.4123,12.5382,250300.0
2008-10-16 15:00:00,17.91,18.48,17.83,18.45,217600.0,12.5312,12.93,12.4752,12.909,217600.0
2008-10-16 15:30:00,18.45,18.7,18.21,18.64,720200.0,12.909,13.0839,12.7411,13.042,720200.0
2008-10-17 09:30:00,17.82,19.47,17.02,18.23,248900.0,12.4682,13.6227,11.9085,12.7551,248900.0
2008-10-17 10:00:00,18.2,18.53,18.18,18.53,192800.0,12.7341,12.965,12.7201,12.965,192800.0
2008-10-17 10:30:00,18.52,18.56,18.31,18.47,63700.0,12.958,12.986,12.8111,12.923,63700.0
2008-10-17 11:00:00,18.47,18.63,18.25,18.29,47700.0,12.923,13.035,12.7691,12.7971,47700.0
2008-10-17 11:30:00,18.29,18.39,18.18,18.38,35500.0,12.7971,12.867,12.7201,12.86,35500.0
2008-10-17 12:00:00,18.36,18.63,18.36,18.62,55000.0,12.8461,13.035,12.8461,13.028,55000.0
2008-10-17 12:30:00,18.62,18.96,18.56,18.88,49500.0,13.028,13.2659,12.986,13.2099,49500.0
2008-10-17 13:00:00,18.89,19.02,18.84,18.94,83600.0,13.2169,13.3078,13.1819,13.2519,83600.0
2008-10-17 13:30:00,18.95,19.36,18.93,19.36,130000.0,13.2589,13.5457,13.2449,13.5457,130000.0
2008-10-17 14:00:00,19.36,19.41,19.06,19.08,136000.0,13.5457,13.5807,13.3358,13.3498,136000.0
2008-10-17 14:30:00,19.09,19.21,18.82,18.99,92700.0,13.3568,13.4408,13.1679,13.2869,92700.0
2008-10-17 15:00:00,19.01,19.23,18.64,18.88,136500.0,13.3008,13.4548,13.042,13.2099,136500.0
2008-10-17 15:30:00,18.9,18.99,18.62,18.65,189800.0,13.2239,13.2869,13.028,13.049,189800.0
2008-10-20 09:30:00,18.4,19.16,18.38,19.09,129600.0,12.874,13.4058,12.86,13.3568,129600.0
2008-10-20 10:00:00,19.1,19.24,18.95,19.02,85300.0,13.3638,13.4618,13.2589,13.3078,85300.0
2008-10-20 10:30:00,19.03,19.29,19.0,19.19,106300.0,13.3148,13.4968,13.2938,13.4268,106300.0
2008-10-20 11:00:00,19.18,19.18,18.9,19.1,101300.0,13.4198,13.4198,13.2239,13.3638,101300.0
2008-10-20 11:30:00,19.1,19.37,19.05,19.32,64400.0,13.3638,13.5527,13.3288,13.5177,64400.0
2008-10-20 12:00:00,19.32,19.47,19.23,19.28,106700.0,13.5177,13.6227,13.4548,13.4898,106700.0
2008-10-20 12:30:00,19.28,19.33,19.08,19.21,80900.0,13.4898,13.5247,13.3498,13.4408,80900.0
2008-10-20 13:00:00,19.21,19.39,19.14,19.38,80800.0,13.4408,13.5667,13.3918,13.5597,80800.0
2008-10-20 13:30:00,19.38,19.45,19.29,19.34,59300.0,13.5597,13.6087,13.4968,13.5317,59300.0
2008-10-20 14:00:00,19.34,19.54,19.26,19.51,118200.0,13.5317,13.6717,13.4758,13.6507,118200.0
2008-10-20 14:30:00,19.51,19.65,19.45,19.59,116800.0,13.6507,13.7486,13.6087,13.7067,116800.0
2008-10-20 15:00:00,19.6,19.66,19.5,19.62,108000.0,13.7137,13.7556,13.6437,13.7276,108000.0
2008-10-20 15:30:00,19.6,19.88,19.53,19.87,268800.0,13.7137,13.9096,13.6647,13.9026,268800.0
2008-10-21 09:30:00,19.3,19.71,19.12,19.35,124600.0,13.5038,13.7906,13.3778,13.5387,124600.0
2008-10-21 10:00:00,19.35,19.94,19.28,19.77,117100.0,13.5387,13.9515,13.4898,13.8326,117100.0
2008-10-21 10:30:00,19.76,19.84,19.47,19.47,126500.0,13.8256,13.8816,13.6227,13.6227,126500.0
2008-10-21 11:00:00,19.46,19.5,19.28,19.36,70200.0,13.6157,13.6437,13.4898,13.5457,70200.0
2008-10-21 11:30:00,19.36,19.4,19.03,19.03,86400.0,13.5457,13.5737,13.3148,13.3148,86400.0
2008-10-21 12:00:00,19.04,19.23,18.94,18.98,63200.0,13.3218,13.4548,13.2519,13.2799,63200.0
2008-10-21 12:30:00,18.97,19.1,18.95,18.99,70400.0,13.2729,13.3638,13.2589,13.2869,70400.0
2008-10-21 13:00:00,18.96,19.09,18.89,18.97,85600.0,13.2659,13.3568,13.2169,13.2729,85600.0
2008-10-21 13:30:00,18.96,19.04,18.87,18.95,43000.0,13.2659,13.3218,13.2029,13.2589,43000.0
2008-10-21 14:00:00,18.96,19.19,18.93,19.14,84600.0,13.2659,13.4268,13.2449,13.3918,84600.0
2008-10-21 14:30:00,19.17,19.38,19.08,19.26,77000.0,13.4128,13.5597,13.3498,13.4758,77000.0
2008-10-21 15:00:00,19.29,19.33,18.96,19.02,152500.0,13.4968,13.5247,13.2659,13.3078,152500.0
2008-10-21 15:30:00,19.02,19.08,18.71,18.75,291700.0,13.3078,13.3498,13.0909,13.1189,291700.0
2008-10-22 09:30:00,18.37,18.51,17.9,18.17,283200.0,12.8531,12.951,12.5242,12.7131,283200.0
2008-10-22 10:00:00,18.17,18.38,18.02,18.19,157700.0,12.7131,12.86,12.6082,12.7271,157700.0
2008-10-22 10:30:00,18.18,18.33,17.98,18.21,177800.0,12.7201,12.8251,12.5802,12.7411,177800.0
2008-10-22 11:00:00,18.21,18.31,17.98,18.0,205400.0,12.7411,12.8111,12.5802,12.5942,205400.0
2008-10-22 11:30:00,18.0,18.09,17.8,17.86,181700.0,12.5942,12.6571,12.4542,12.4962,181700.0
2008-10-22 12:00:00,17.85,17.91,17.72,17.84,140000.0,12.4892,12.5312,12.3983,12.4822,140000.0
2008-10-22 12:30:00,17.83,17.83,17.73,17.78,101300.0,12.4752,12.4752,12.4053,12.4402,101300.0
2008-10-22 13:00:00,17.77,17.77,17.55,17.59,213000.0,12.4332,12.4332,12.2793,12.3073,213000.0
2008-10-22 13:30:00,17.59,17.75,17.49,17.72,202600.0,12.3073,12.4193,12.2373,12.3983,202600.0
2008-10-22 14:00:00,17.73,17.84,17.67,17.82,222900.0,12.4053,12.4822,12.3633,12.4682,222900.0
2008-10-22 14:30:00,17.81,17.81,17.42,17.58,174100.0,12.4612,12.4612,12.1884,12.3003,174100.0
2008-10-22 15:00:00,17.6,17.66,17.15,17.17,433100.0,12.3143,12.3563,11.9994,12.0134,433100.0
2008-10-22 15:30:00,17.17,17.44,16.71,17.36,485900.0,12.0134,12.2024,11.6916,12.1464,485900.0
2008-10-23 09:30:00,15.21,15.93,14.31,15.12,811000.0,10.6421,11.1458,10.0124,10.5791,811000.0
2008-10-23 10:00:00,15.12,16.09,15.12,15.84,631300.0,10.5791,11.2578,10.5791,11.0829,631300.0
2008-10-23 10:30:00,15.82,16.26,15.8,16.21,369000.0,11.0689,11.3767,11.0549,11.3418,369000.0
2008-10-23 11:00:00,16.21,16.7,16.11,16.25,412800.0,11.3418,11.6846,11.2718,11.3697,412800.0
2008-10-23 11:30:00,16.25,16.83,16.21,16.68,228600.0,11.3697,11.7756,11.3418,11.6706,228600.0
2008-10-23 12:00:00,16.68,16.7,16.53,16.63,280900.0,11.6706,11.6846,11.5656,11.6356,280900.0
2008-10-23 12:30:00,16.63,16.66,16.18,16.21,453400.0,11.6356,11.6566,11.3208,11.3418,453400.0
2008-10-23 13:00:00,16.2,16.28,15.96,16.07,230900.0,11.3348,11.3907,11.1668,11.2438,230900.0
2008-10-23 13:30:00,16.06,16.13,15.88,16.02,216200.0,11.2368,11.2858,11.1109,11.2088,216200.0
2008-10-23 14:00:00,16.0,16.16,15.75,16.0,351600.0,11.1948,11.3068,11.0199,11.1948,351600.0
2008-10-23 14:30:00,15.99,16.21,15.64,15.75,217500.0,11.1878,11.3418,10.9429,11.0199,217500.0
2008-10-23 15:00:00,15.78,16.22,15.68,16.04,364800.0,11.0409,11.3487,10.9709,11.2228,364800.0
2008-10-23 15:30:00,16.03,16.57,15.93,16.42,469500.0,11.2158,11.5936,11.1458,11.4887,469500.0
2008-10-24 09:30:00,14.66,15.75,14.66,15.68,141700.0,10.2573,11.0199,10.2573,10.9709,141700.0
2008-10-24 10:00:00,15.68,16.0,15.64,15.73,254000.0,10.9709,11.1948,10.9429,11.0059,254000.0
2008-10-24 10:30:00,15.73,15.84,15.5,15.79,163100.0,11.0059,11.0829,10.845,11.0479,163100.0
2008-10-24 11:00:00,15.8,16.02,15.65,15.8,184800.0,11.0549,11.2088,10.9499,11.0549,184800.0
2008-10-24 11:30:00,15.8,15.96,15.71,15.93,168100.0,11.0549,11.1668,10.9919,11.1458,168100.0
2008-10-24 12:00:00,15.92,16.02,15.78,15.78,108600.0,11.1388,11.2088,11.0409,11.0409,108600.0
2008-10-24 12:30:00,15.77,15.96,15.69,15.77,137600.0,11.0339,11.1668,10.9779,11.0339,137600.0
2008-10-24 13:00:00,15.77,16.03,15.77,15.87,122100.0,11.0339,11.2158,11.0339,11.1039,122100.0
2008-10-24 13:30:00,15.86,15.86,15.51,15.52,122700.0,11.0969,11.0969,10.852,10.859,122700.0
2008-10-24 14:00:00,15.52,15.79,15.51,15.59,159600.0,10.859,11.0479,10.852,10.908,159600.0
2008-10-24 14:30:00,15.59,16.06,15.59,16.0,246800.0,10.908,11.2368,10.908,11.1948,246800.0
2008-10-24 15:00:00,16.01,16.18,15.73,15.99,334400.0,11.2018,11.3208,11.0059,11.1878,334400.0
2008-10-24 15:30:00,15.97,16.2,15.8,15.81,435600.0,11.1738,11.3348,11.0549,11.0619,435600.0
2008-10-27 09:30:00,15.45,15.61,15.06,15.54,142100.0,10.81,10.9219,10.5371,10.873,142100.0
2008-10-27 10:00:00,15.55,15.88,15.41,15.54,120400.0,10.88,11.1109,10.782,10.873,120400.0
2008-10-27 10:30:00,15.53,15.89,15.31,15.88,186300.0,10.866,11.1179,10.712,11.1109,186300.0
2008-10-27 11:00:00,15.88,16.01,15.76,15.88,117600.0,11.1109,11.2018,11.0269,11.1109,117600.0
2008-10-27 11:30:00,15.89,16.03,15.85,16.0,134600.0,11.1179,11.2158,11.0899,11.1948,134600.0
2008-10-27 12:00:00,15.99,16.32,15.99,16.12,172300.0,11.1878,11.4187,11.1878,11.2788,172300.0
2008-10-27 12:30:00,16.14,16.53,16.1,16.51,162000.0,11.2928,11.5656,11.2648,11.5517,162000.0
2008-10-27 13:00:00,16.5,16.58,16.4,16.43,149600.0,11.5447,11.6006,11.4747,11.4957,149600.0
2008-10-27 13:30:00,16.44,16.5,16.3,16.33,129200.0,11.5027,11.5447,11.4047,11.4257,129200.0
2008-10-27 14:00:00,16.33,16.34,16.19,16.2,136100.0,11.4257,11.4327,11.3278,11.3348,136100.0
2008-10-27 14:30:00,16.19,16.24,16.02,16.06,206700.0,11.3278,11.3627,11.2088,11.2368,206700.0
2008-10-27 15:00:00,16.05,16.48,16.02,16.28,274000.0,11.2298,11.5307,11.2088,11.3907,274000.0
2008-10-27 15:30:00,16.29,16.35,15.91,15.93,397400.0,11.3977,11.4397,11.1318,11.1458,397400.0
2008-10-28 09:30:00,16.08,16.24,15.94,16.03,218500.0,11.2508,11.3627,11.1528,11.2158,218500.0
2008-10-28 10:00:00,16.02,16.02,15.5,15.6,337700.0,11.2088,11.2088,10.845,10.9149,337700.0
2008-10-28 10:30:00,15.6,15.69,15.28,15.47,230600.0,10.9149,10.9779,10.6911,10.824,230600.0
2008-10-28 11:00:00,15.46,15.73,15.46,15.63,170200.0,10.817,11.0059,10.817,10.9359,170200.0
2008-10-28 11:30:00,15.64,15.81,15.62,15.73,171300.0,10.9429,11.0619,10.9289,11.0059,171300.0
2008-10-28 12:00:00,15.73,16.01,15.73,15.79,178200.0,11.0059,11.2018,11.0059,11.0479,178200.0
2008-10-28 12:30:00,15.79,16.0,15.72,15.9,129300.0,11.0479,11.1948,10.9989,11.1249,129300.0
2008-10-28 13:00:00,15.92,16.13,15.9,16.03,105000.0,11.1388,11.2858,11.1249,11.2158,105000.0
2008-10-28 13:30:00,16.04,16.05,15.73,15.74,103800.0,11.2228,11.2298,11.0059,11.0129,103800.0
2008-10-28 14:00:00,15.74,16.14,15.73,16.1,135300.0,11.0129,11.2928,11.0059,11.2648,135300.0
2008-10-28 14:30:00,16.1,16.61,16.08,16.55,202600.0,11.2648,11.6216,11.2508,11.5796,202600.0
2008-10-28 15:00:00,16.56,16.88,16.34,16.88,199800.0,11.5866,11.8105,11.4327,11.8105,199800.0
2008-10-28 15:30:00,16.88,17.29,16.71,17.28,388700.0,11.8105,12.0974,11.6916,12.0904,388700.0
2008-10-29 09:30:00,17.28,17.3,16.68,16.93,108100.0,12.0904,12.1044,11.6706,11.8455,108100.0
2008-10-29 10:00:00,16.9,17.2,16.83,17.14,65600.0,11.8245,12.0344,11.7756,11.9925,65600.0
2008-10-29 10:30:00,17.14,17.17,16.85,16.9,85000.0,11.9925,12.0134,11.7895,11.8245,85000.0
2008-10-29 11:00:00,16.9,17.32,16.87,17.32,95200.0,11.8245,12.1184,11.8035,12.1184,95200.0
2008-10-29 11:30:00,17.33,17.54,17.32,17.53,127100.0,12.1254,12.2723,12.1184,12.2653,127100.0
2008-10-29 12:00:00,17.53,17.65,17.4,17.59,74500.0,12.2653,12.3493,12.1744,12.3073,74500.0
2008-10-29 12:30:00,17.61,17.78,17.56,17.58,60300.0,12.3213,12.4402,12.2863,12.3003,60300.0
2008-10-29 13:00:00,17.58,17.68,17.52,17.67,53900.0,12.3003,12.3703,12.2583,12.3633,53900.0
2008-10-29 13:30:00,17.67,17.9,17.67,17.68,71900.0,12.3633,12.5242,12.3633,12.3703,71900.0
2008-10-29 14:00:00,17.68,17.78,17.35,17.43,130200.0,12.3703,12.4402,12.1394,12.1954,130200.0
2008-10-29 14:30:00,17.44,17.7,17.18,17.59,115500.0,12.2024,12.3843,12.0204,12.3073,115500.0
2008-10-29 15:00:00,17.59,18.19,17.43,18.09,104200.0,12.3073,12.7271,12.1954,12.6571,104200.0
2008-10-29 15:30:00,18.07,18.12,16.93,17.21,435800.0,12.6432,12.6781,11.8455,12.0414,435800.0
2008-10-30 09:30:00,18.99,18.99,17.53,17.82,119400.0,13.2869,13.2869,12.2653,12.4682,119400.0
2008-10-30 10:00:00,17.84,17.95,17.66,17.8,143100.0,12.4822,12.5592,12.3563,12.4542,143100.0
2008-10-30 10:30:00,17.78,17.94,17.73,17.84,110900.0,12.4402,12.5522,12.4053,12.4822,110900.0
2008-10-30 11:00:00,17.84,18.02,17.58,17.6,104700.0,12.4822,12.6082,12.3003,12.3143,104700.0
2008-10-30 11:30:00,17.6,17.61,17.35,17.45,148100.0,12.3143,12.3213,12.1394,12.2094,148100.0
2008-10-30 12:00:00,17.45,17.97,17.42,17.97,158100.0,12.2094,12.5732,12.1884,12.5732,158100.0
2008-10-30 12:30:00,17.97,18.06,17.93,17.99,95300.0,12.5732,12.6362,12.5452,12.5872,95300.0
2008-10-30 13:00:00,17.99,18.23,17.92,17.99,97800.0,12.5872,12.7551,12.5382,12.5872,97800.0
2008-10-30 13:30:00,17.99,18.11,17.94,18.07,68500.0,12.5872,12.6711,12.5522,12.6432,68500.0
2008-10-30 14:00:00,18.05,18.19,17.98,18.12,79300.0,12.6292,12.7271,12.5802,12.6781,79300.0
2008-10-30 14:30:00,18.1,18.17,17.99,18.11,172300.0,12.6641,12.7131,12.5872,12.6711,172300.0
2008-10-30 15:00:00,18.12,18.23,17.99,18.13,278000.0,12.6781,12.7551,12.5872,12.6851,278000.0
2008-10-30 15:30:00,18.16,18.3,17.99,18.25,298800.0,12.7061,12.8041,12.5872,12.7691,298800.0
2008-10-31 09:30:00,18.11,18.66,17.99,18.09,266800.0,12.6711,13.056,12.5872,12.6571,266800.0
2008-10-31 10:00:00,18.09,18.38,18.09,18.27,109500.0,12.6571,12.86,12.6571,12.7831,109500.0
2008-10-31 10:30:00,18.27,18.62,18.27,18.6,107200.0,12.7831,13.028,12.7831,13.014,107200.0
2008-10-31 11:00:00,18.6,18.84,18.58,18.78,89400.0,13.014,13.1819,13.0,13.1399,89400.0
2008-10-31 11:30:00,18.78,18.84,18.65,18.72,85300.0,13.1399,13.1819,13.049,13.0979,85300.0
2008-10-31 12:00:00,18.73,18.73,18.59,18.69,61100.0,13.1049,13.1049,13.007,13.0769,61100.0
2008-10-31 12:30:00,18.69,18.77,18.59,18.77,61300.0,13.0769,13.1329,13.007,13.1329,61300.0
2008-10-31 13:00:00,18.77,19.12,18.76,19.02,68500.0,13.1329,13.3778,13.1259,13.3078,68500.0
2008-10-31 13:30:00,19.02,19.15,18.92,18.97,71600.0,13.3078,13.3988,13.2379,13.2729,71600.0
2008-10-31 14:00:00,18.98,19.15,18.86,18.91,98000.0,13.2799,13.3988,13.1959,13.2309,98000.0
2008-10-31 14:30:00,18.91,19.07,18.8,19.02,94200.0,13.2309,13.3428,13.1539,13.3078,94200.0
2008-10-31 15:00:00,19.04,19.19,18.65,18.73,187800.0,13.3218,13.4268,13.049,13.1049,187800.0
2008-10-31 15:30:00,18.72,19.03,18.66,18.88,279400.0,13.0979,13.3148,13.056,13.2099,279400.0
2008-11-03 09:30:00,18.77,19.26,18.73,19.01,76100.0,13.1329,13.4758,13.1049,13.3008,76100.0
2008-11-03 10:00:00,19.0,19.22,18.98,18.98,96800.0,13.2938,13.4478,13.2799,13.2799,96800.0
2008-11-03 10:30:00,18.99,19.19,18.98,19.09,75000.0,13.2869,13.4268,13.2799,13.3568,75000.0
2008-11-03 11:00:00,19.09,19.16,18.86,18.89,64200.0,13.3568,13.4058,13.1959,13.2169,64200.0
2008-11-03 11:30:00,18.89,19.23,18.89,19.17,68300.0,13.2169,13.4548,13.2169,13.4128,68300.0
2008-11-03 12:00:00,19.16,19.18,19.03,19.1,52800.0,13.4058,13.4198,13.3148,13.3638,52800.0
2008-11-03 12:30:00,19.11,19.19,19.08,19.19,58500.0,13.3708,13.4268,13.3498,13.4268,58500.0
2008-11-03 13:00:00,19.18,19.25,19.14,19.16,34100.0,13.4198,13.4688,13.3918,13.4058,34100.0
2008-11-03 13:30:00,19.15,19.22,18.98,19.02,164000.0,13.3988,13.4478,13.2799,13.3078,164000.0
2008-11-03 14:00:00,19.03,19.11,18.99,19.1,85400.0,13.3148,13.3708,13.2869,13.3638,85400.0
2008-11-03 14:30:00,19.1,19.26,19.1,19.15,109900.0,13.3638,13.4758,13.3638,13.3988,109900.0
2008-11-03 15:00:00,19.16,19.2,19.09,19.15,81800.0,13.4058,13.4338,13.3568,13.3988,81800.0
2008-11-03 15:30:00,19.15,19.3,19.14,19.2,196000.0,13.3988,13.5038,13.3918,13.4338,196000.0
2008-11-04 09:30:00,19.62,19.62,19.06,19.15,99000.0,13.7276,13.7276,13.3358,13.3988,99000.0
2008-11-04 10:00:00,19.15,19.51,19.13,19.5,86400.0,13.3988,13.6507,13.3848,13.6437,86400.0
2008-11-04 10:30:00,19.51,19.51,19.34,19.43,132200.0,13.6507,13.6507,13.5317,13.5947,132200.0
2008-11-04 11:00:00,19.44,19.53,19.39,19.42,98800.0,13.6017,13.6647,13.5667,13.5877,98800.0
2008-11-04 11:30:00,19.4,19.64,19.36,19.63,62400.0,13.5737,13.7416,13.5457,13.7346,62400.0
2008-11-04 12:00:00,19.63,19.68,19.55,19.62,68900.0,13.7346,13.7696,13.6787,13.7276,68900.0
2008-11-04 12:30:00,19.61,19.64,19.51,19.61,43900.0,13.7207,13.7416,13.6507,13.7207,43900.0
2008-11-04 13:00:00,19.63,19.73,19.6,19.72,121900.0,13.7346,13.8046,13.7137,13.7976,121900.0
2008-11-04 13:30:00,19.71,19.82,19.66,19.74,155500.0,13.7906,13.8676,13.7556,13.8116,155500.0
2008-11-04 14:00:00,19.74,19.74,19.6,19.7,144000.0,13.8116,13.8116,13.7137,13.7836,144000.0
2008-11-04 14:30:00,19.69,19.77,19.66,19.71,175700.0,13.7766,13.8326,13.7556,13.7906,175700.0
2008-11-04 15:00:00,19.72,19.82,19.63,19.77,119400.0,13.7976,13.8676,13.7346,13.8326,119400.0
2008-11-04 15:30:00,19.77,20.06,19.77,20.0,469300.0,13.8326,14.0355,13.8326,13.9935,469300.0
2008-11-05 09:30:00,20.0,20.0,19.5,19.67,93500.0,13.9935,13.9935,13.6437,13.7626,93500.0
2008-11-05 10:00:00,19.65,19.88,19.61,19.84,77700.0,13.7486,13.9096,13.7207,13.8816,77700.0
2008-11-05 10:30:00,19.84,19.94,19.69,19.73,108800.0,13.8816,13.9515,13.7766,13.8046,108800.0
2008-11-05 11:00:00,19.74,19.78,19.73,19.74,184800.0,13.8116,13.8396,13.8046,13.8116,184800.0
2008-11-05 11:30:00,19.73,19.77,19.62,19.63,54100.0,13.8046,13.8326,13.7276,13.7346,54100.0
2008-11-05 12:00:00,19.64,19.69,19.5,19.5,57400.0,13.7416,13.7766,13.6437,13.6437,57400.0
2008-11-05 12:30:00,19.49,19.55,19.39,19.43,127100.0,13.6367,13.6787,13.5667,13.5947,127100.0
2008-11-05 13:00:00,19.42,19.5,19.37,19.43,116600.0,13.5877,13.6437,13.5527,13.5947,116600.0
2008-11-05 13:30:00,19.43,19.44,19.32,19.32,122700.0,13.5947,13.6017,13.5177,13.5177,122700.0
2008-11-05 14:00:00,19.32,19.38,19.25,19.33,66600.0,13.5177,13.5597,13.4688,13.5247,66600.0
2008-11-05 14:30:00,19.33,19.52,19.33,19.43,104300.0,13.5247,13.6577,13.5247,13.5947,104300.0
2008-11-05 15:00:00,19.45,19.51,19.12,19.14,295900.0,13.6087,13.6507,13.3778,13.3918,295900.0
2008-11-05 15:30:00,19.15,19.22,18.75,18.86,498800.0,13.3988,13.4478,13.1189,13.1959,498800.0
2008-11-06 09:30:00,18.62,18.92,18.5,18.57,108500.0,13.028,13.2379,12.944,12.993,108500.0
2008-11-06 10:00:00,18.58,18.7,18.46,18.48,112700.0,13.0,13.0839,12.916,12.93,112700.0
2008-11-06 10:30:00,18.48,18.5,18.18,18.22,128300.0,12.93,12.944,12.7201,12.7481,128300.0
2008-11-06 11:00:00,18.24,18.28,17.99,18.03,176200.0,12.7621,12.7901,12.5872,12.6152,176200.0
2008-11-06 11:30:00,18.03,18.22,17.98,18.12,111100.0,12.6152,12.7481,12.5802,12.6781,111100.0
2008-11-06 12:00:00,18.12,18.12,17.97,17.99,137400.0,12.6781,12.6781,12.5732,12.5872,137400.0
2008-11-06 12:30:00,17.99,18.12,17.96,18.12,69200.0,12.5872,12.6781,12.5662,12.6781,69200.0
2008-11-06 13:00:00,18.12,18.16,17.98,18.03,106300.0,12.6781,12.7061,12.5802,12.6152,106300.0
2008-11-06 13:30:00,18.02,18.07,17.94,18.03,107700.0,12.6082,12.6432,12.5522,12.6152,107700.0
2008-11-06 14:00:00,18.04,18.17,18.0,18.01,82500.0,12.6222,12.7131,12.5942,12.6012,82500.0
2008-11-06 14:30:00,18.0,18.31,18.0,18.08,145800.0,12.5942,12.8111,12.5942,12.6501,145800.0
2008-11-06 15:00:00,18.1,18.15,17.98,18.01,209700.0,12.6641,12.6991,12.5802,12.6012,209700.0
2008-11-06 15:30:00,18.0,18.14,17.72,17.86,358400.0,12.5942,12.6921,12.3983,12.4962,358400.0
2008-11-07 09:30:00,17.87,18.16,17.87,18.04,128100.0,12.5032,12.7061,12.5032,12.6222,128100.0
2008-11-07 10:00:00,18.04,18.27,18.04,18.2,103600.0,12.6222,12.7831,12.6222,12.7341,103600.0
2008-11-07 10:30:00,18.2,18.28,18.11,18.12,108900.0,12.7341,12.7901,12.6711,12.6781,108900.0
2008-11-07 11:00:00,18.12,18.14,17.98,18.02,118200.0,12.6781,12.6921,12.5802,12.6082,118200.0
2008-11-07 11:30:00,18.01,18.1,18.0,18.09,59500.0,12.6012,12.6641,12.5942,12.6571,59500.0
2008-11-07 12:00:00,18.1,18.13,18.0,18.0,58900.0,12.6641,12.6851,12.5942,12.5942,58900.0
2008-11-07 12:30:00,18.0,18.05,18.0,18.01,96900.0,12.5942,12.6292,12.5942,12.6012,96900.0
2008-11-07 13:00:00,18.02,18.09,18.0,18.08,89900.0,12.6082,12.6571,12.5942,12.6501,89900.0
2008-11-07 13:30:00,18.11,18.11,18.04,18.1,59600.0,12.6711,12.6711,12.6222,12.6641,59600.0
2008-11-07 14:00:00,18.1,18.19,18.05,18.07,89400.0,12.6641,12.7271,12.6292,12.6432,89400.0
2008-11-07 14:30:00,18.08,18.3,18.04,18.04,127300.0,12.6501,12.8041,12.6222,12.6222,127300.0
2008-11-07 15:00:00,18.05,18.19,18.03,18.09,173300.0,12.6292,12.7271,12.6152,12.6571,173300.0
2008-11-07 15:30:00,18.11,18.27,18.08,18.26,169500.0,12.6711,12.7831,12.6501,12.7761,169500.0
2008-11-10 09:30:00,18.7,18.9,18.18,18.52,64200.0,13.0839,13.2239,12.7201,12.958,64200.0
2008-11-10 10:00:00,18.52,18.73,18.48,18.59,49600.0,12.958,13.1049,12.93,13.007,49600.0
2008-11-10 10:30:00,18.61,18.71,18.49,18.53,44300.0,13.021,13.0909,12.937,12.965,44300.0
2008-11-10 11:00:00,18.52,18.61,18.47,18.61,133200.0,12.958,13.021,12.923,13.021,133200.0
2008-11-10 11:30:00,18.62,18.65,18.5,18.53,90500.0,13.028,13.049,12.944,12.965,90500.0
2008-11-10 12:00:00,18.53,18.59,18.45,18.47,55800.0,12.965,13.007,12.909,12.923,55800.0
2008-11-10 12:30:00,18.47,18.49,18.33,18.37,112600.0,12.923,12.937,12.8251,12.8531,112600.0
2008-11-10 13:00:00,18.37,18.43,18.32,18.41,66600.0,12.8531,12.895,12.8181,12.881,66600.0
2008-11-10 13:30:00,18.41,18.49,18.29,18.49,71100.0,12.881,12.937,12.7971,12.937,71100.0
2008-11-10 14:00:00,18.49,18.52,18.34,18.36,63300.0,12.937,12.958,12.8321,12.8461,63300.0
2008-11-10 14:30:00,18.37,18.4,18.26,18.28,77800.0,12.8531,12.874,12.7761,12.7901,77800.0
2008-11-10 15:00:00,18.28,18.28,18.0,18.04,207200.0,12.7901,12.7901,12.5942,12.6222,207200.0
2008-11-10 15:30:00,18.06,18.14,17.91,18.0,694400.0,12.6362,12.6921,12.5312,12.5942,694400.0
2008-11-11 09:30:00,17.73,18.1,17.57,17.57,163600.0,12.4053,12.6641,12.2933,12.2933,163600.0
2008-11-11 10:00:00,17.57,17.7,17.51,17.69,145100.0,12.2933,12.3843,12.2513,12.3773,145100.0
2008-11-11 10:30:00,17.68,17.77,17.54,17.54,116500.0,12.3703,12.4332,12.2723,12.2723,116500.0
2008-11-11 11:00:00,17.54,17.63,17.46,17.62,59900.0,12.2723,12.3353,12.2163,12.3283,59900.0
2008-11-11 11:30:00,17.62,17.7,17.58,17.63,81900.0,12.3283,12.3843,12.3003,12.3353,81900.0
2008-11-11 12:00:00,17.64,17.74,17.63,17.68,86100.0,12.3423,12.4123,12.3353,12.3703,86100.0
2008-11-11 12:30:00,17.68,17.9,17.67,17.9,84900.0,12.3703,12.5242,12.3633,12.5242,84900.0
2008-11-11 13:00:00,17.9,18.0,17.86,17.93,88900.0,12.5242,12.5942,12.4962,12.5452,88900.0
2008-11-11 13:30:00,17.94,18.16,17.93,18.14,95000.0,12.5522,12.7061,12.5452,12.6921,95000.0
2008-11-11 14:00:00,18.13,18.4,18.0,18.4,79700.0,12.6851,12.874,12.5942,12.874,79700.0
2008-11-11 14:30:00,18.4,18.5,18.09,18.12,149200.0,12.874,12.944,12.6571,12.6781,149200.0
2008-11-11 15:00:00,18.12,18.36,18.08,18.18,261100.0,12.6781,12.8461,12.6501,12.7201,261100.0
2008-11-11 15:30:00,18.19,18.19,17.92,18.0,401600.0,12.7271,12.7271,12.5382,12.5942,401600.0
2008-11-12 09:30:00,17.69,17.89,17.5,17.63,209000.0,12.3773,12.5172,12.2443,12.3353,209000.0
2008-11-12 10:00:00,17.64,17.72,17.51,17.52,243100.0,12.3423,12.3983,12.2513,12.2583,243100.0
2008-11-12 10:30:00,17.53,17.71,17.38,17.7,185200.0,12.2653,12.3913,12.1604,12.3843,185200.0
2008-11-12 11:00:00,17.7,17.87,17.54,17.86,136000.0,12.3843,12.5032,12.2723,12.4962,136000.0
2008-11-12 11:30:00,17.85,17.92,17.57,17.71,100500.0,12.4892,12.5382,12.2933,12.3913,100500.0
2008-11-12 12:00:00,17.72,17.76,17.56,17.73,110400.0,12.3983,12.4263,12.2863,12.4053,110400.0
2008-11-12 12:30:00,17.73,17.86,17.72,17.79,118600.0,12.4053,12.4962,12.3983,12.4472,118600.0
2008-11-12 13:00:00,17.81,17.81,17.67,17.74,100600.0,12.4612,12.4612,12.3633,12.4123,100600.0
2008-11-12 13:30:00,17.73,17.86,17.63,17.65,107300.0,12.4053,12.4962,12.3353,12.3493,107300.0
2008-11-12 14:00:00,17.64,17.68,17.49,17.68,106100.0,12.3423,12.3703,12.2373,12.3703,106100.0
2008-11-12 14:30:00,17.69,17.76,17.61,17.67,117000.0,12.3773,12.4263,12.3213,12.3633,117000.0
2008-11-12 15:00:00,17.66,17.67,17.39,17.45,138500.0,12.3563,12.3633,12.1674,12.2094,138500.0
2008-11-12 15:30:00,17.46,17.57,17.29,17.34,273700.0,12.2163,12.2933,12.0974,12.1324,273700.0
2008-11-13 09:30:00,17.47,17.73,17.13,17.15,89600.0,12.2233,12.4053,11.9855,11.9994,89600.0
2008-11-13 10:00:00,17.14,17.71,17.12,17.6,193400.0,11.9925,12.3913,11.9785,12.3143,193400.0
2008-11-13 10:30:00,17.6,17.68,17.43,17.54,108000.0,12.3143,12.3703,12.1954,12.2723,108000.0
2008-11-13 11:00:00,17.56,17.61,17.31,17.47,124500.0,12.2863,12.3213,12.1114,12.2233,124500.0
2008-11-13 11:30:00,17.47,17.5,17.33,17.37,118000.0,12.2233,12.2443,12.1254,12.1534,118000.0
2008-11-13 12:00:00,17.39,17.47,17.29,17.32,100700.0,12.1674,12.2233,12.0974,12.1184,100700.0
2008-11-13 12:30:00,17.32,17.32,16.8,16.8,149100.0,12.1184,12.1184,11.7546,11.7546,149100.0
2008-11-13 13:00:00,16.8,17.49,16.79,17.49,180200.0,11.7546,12.2373,11.7476,12.2373,180200.0
2008-11-13 13:30:00,17.49,18.01,17.47,17.64,251800.0,12.2373,12.6012,12.2233,12.3423,251800.0
2008-11-13 14:00:00,17.62,18.39,17.6,18.28,174900.0,12.3283,12.867,12.3143,12.7901,174900.0
2008-11-13 14:30:00,18.25,18.67,18.1,18.44,210300.0,12.7691,13.063,12.6641,12.902,210300.0
2008-11-13 15:00:00,18.43,18.66,18.03,18.66,171400.0,12.895,13.056,12.6152,13.056,171400.0
2008-11-13 15:30:00,18.67,19.22,18.64,19.22,311300.0,13.063,13.4478,13.042,13.4478,311300.0
2008-11-14 09:30:00,18.88,19.07,18.64,18.8,194100.0,13.2099,13.3428,13.042,13.1539,194100.0
2008-11-14 10:00:00,18.79,18.82,18.07,18.19,145400.0,13.1469,13.1679,12.6432,12.7271,145400.0
2008-11-14 10:30:00,18.18,18.29,17.95,18.0,163700.0,12.7201,12.7971,12.5592,12.5942,163700.0
2008-11-14 11:00:00,17.99,18.08,17.85,17.99,115800.0,12.5872,12.6501,12.4892,12.5872,115800.0
2008-11-14 11:30:00,17.99,18.18,17.99,18.04,209400.0,12.5872,12.7201,12.5872,12.6222,209400.0
2008-11-14 12:00:00,18.01,18.13,17.98,18.1,141100.0,12.6012,12.6851,12.5802,12.6641,141100.0
2008-11-14 12:30:00,18.1,18.22,17.99,18.15,98800.0,12.6641,12.7481,12.5872,12.6991,98800.0
2008-11-14 13:00:00,18.14,18.21,17.98,18.21,103900.0,12.6921,12.7411,12.5802,12.7411,103900.0
2008-11-14 13:30:00,18.2,18.25,17.98,18.03,95400.0,12.7341,12.7691,12.5802,12.6152,95400.0
2008-11-14 14:00:00,18.04,18.53,17.99,18.38,146600.0,12.6222,12.965,12.5872,12.86,146600.0
2008-11-14 14:30:00,18.39,18.77,18.24,18.76,198500.0,12.867,13.1329,12.7621,13.1259,198500.0
2008-11-14 15:00:00,18.77,18.84,18.27,18.33,180300.0,13.1329,13.1819,12.7831,12.8251,180300.0
2008-11-14 15:30:00,18.32,18.32,17.78,17.79,417900.0,12.8181,12.8181,12.4402,12.4472,417900.0
2008-11-17 09:30:00,17.58,17.81,17.29,17.54,117600.0,12.3003,12.4612,12.0974,12.2723,117600.0
2008-11-17 10:00:00,17.53,17.62,17.41,17.57,148700.0,12.2653,12.3283,12.1814,12.2933,148700.0
2008-11-17 10:30:00,17.56,17.73,17.53,17.65,104700.0,12.2863,12.4053,12.2653,12.3493,104700.0
2008-11-17 11:00:00,17.64,18.02,17.64,18.0,110500.0,12.3423,12.6082,12.3423,12.5942,110500.0
2008-11-17 11:30:00,18.01,18.27,17.98,18.21,111300.0,12.6012,12.7831,12.5802,12.7411,111300.0
2008-11-17 12:00:00,18.21,18.27,18.06,18.11,63000.0,12.7411,12.7831,12.6362,12.6711,63000.0
2008-11-17 12:30:00,18.13,18.2,17.98,17.99,67400.0,12.6851,12.7341,12.5802,12.5872,67400.0
2008-11-17 13:00:00,17.99,18.1,17.98,18.06,116900.0,12.5872,12.6641,12.5802,12.6362,116900.0
2008-11-17 13:30:00,18.07,18.14,17.94,18.07,124000.0,12.6432,12.6921,12.5522,12.6432,124000.0
2008-11-17 14:00:00,18.06,18.14,17.85,17.87,125800.0,12.6362,12.6921,12.4892,12.5032,125800.0
2008-11-17 14:30:00,17.88,18.15,17.84,17.98,161500.0,12.5102,12.6991,12.4822,12.5802,161500.0
2008-11-17 15:00:00,17.99,18.18,17.95,18.08,111100.0,12.5872,12.7201,12.5592,12.6501,111100.0
2008-11-17 15:30:00,18.07,18.12,17.9,17.9,216600.0,12.6432,12.6781,12.5242,12.5242,216600.0
2008-11-18 09:30:00,18.0,18.31,17.9,18.01,121700.0,12.5942,12.8111,12.5242,12.6012,121700.0
2008-11-18 10:00:00,18.01,18.24,17.96,18.24,128500.0,12.6012,12.7621,12.5662,12.7621,128500.0
2008-11-18 10:30:00,18.26,18.28,17.99,18.02,65800.0,12.7761,12.7901,12.5872,12.6082,65800.0
2008-11-18 11:00:00,18.03,18.1,17.98,18.07,85400.0,12.6152,12.6641,12.5802,12.6432,85400.0
2008-11-18 11:30:00,18.07,18.42,18.06,18.36,53200.0,12.6432,12.888,12.6362,12.8461,53200.0
2008-11-18 12:00:00,18.35,18.36,18.1,18.12,61200.0,12.8391,12.8461,12.6641,12.6781,61200.0
2008-11-18 12:30:00,18.13,18.13,17.99,18.05,58800.0,12.6851,12.6851,12.5872,12.6292,58800.0
2008-11-18 13:00:00,18.04,18.09,17.98,18.08,252000.0,12.6222,12.6571,12.5802,12.6501,252000.0
2008-11-18 13:30:00,18.05,18.09,17.86,18.09,294800.0,12.6292,12.6571,12.4962,12.6571,294800.0
2008-11-18 14:00:00,18.09,18.09,17.9,18.04,104000.0,12.6571,12.6571,12.5242,12.6222,104000.0
2008-11-18 14:30:00,18.01,18.02,17.85,17.94,317000.0,12.6012,12.6082,12.4892,12.5522,317000.0
2008-11-18 15:00:00,17.95,18.31,17.93,18.05,293000.0,12.5592,12.8111,12.5452,12.6292,293000.0
2008-11-18 15:30:00,18.05,18.43,17.94,18.31,455000.0,12.6292,12.895,12.5522,12.8111,455000.0
2008-11-19 09:30:00,18.39,18.64,18.3,18.44,79200.0,12.867,13.042,12.8041,12.902,79200.0
2008-11-19 10:00:00,18.41,18.51,18.24,18.35,86800.0,12.881,12.951,12.7621,12.8391,86800.0
2008-11-19 10:30:00,18.32,18.32,17.91,17.93,89500.0,12.8181,12.8181,12.5312,12.5452,89500.0
2008-11-19 11:00:00,17.91,17.97,17.71,17.71,108500.0,12.5312,12.5732,12.3913,12.3913,108500.0
2008-11-19 11:30:00,17.72,17.91,17.52,17.87,74500.0,12.3983,12.5312,12.2583,12.5032,74500.0
2008-11-19 12:00:00,17.84,17.84,17.51,17.51,68400.0,12.4822,12.4822,12.2513,12.2513,68400.0
2008-11-19 12:30:00,17.51,17.66,17.49,17.65,114800.0,12.2513,12.3563,12.2373,12.3493,114800.0
2008-11-19 13:00:00,17.65,17.82,17.65,17.77,70200.0,12.3493,12.4682,12.3493,12.4332,70200.0
2008-11-19 13:30:00,17.76,17.92,17.62,17.91,68400.0,12.4263,12.5382,12.3283,12.5312,68400.0
2008-11-19 14:00:00,17.9,17.9,17.57,17.66,146000.0,12.5242,12.5242,12.2933,12.3563,146000.0
2008-11-19 14:30:00,17.65,18.0,17.54,17.99,159200.0,12.3493,12.5942,12.2723,12.5872,159200.0
2008-11-19 15:00:00,18.0,18.14,17.89,17.96,285400.0,12.5942,12.6921,12.5172,12.5662,285400.0
2008-11-19 15:30:00,17.96,18.04,17.47,17.58,475900.0,12.5662,12.6222,12.2233,12.3003,475900.0
2008-11-20 09:30:00,17.28,17.69,17.16,17.34,221700.0,12.0904,12.3773,12.0064,12.1324,221700.0
2008-11-20 10:00:00,17.34,17.36,16.75,17.24,274300.0,12.1324,12.1464,11.7196,12.0624,274300.0
2008-11-20 10:30:00,17.25,17.76,17.22,17.71,372600.0,12.0694,12.4263,12.0484,12.3913,372600.0
2008-11-20 11:00:00,17.73,17.95,17.64,17.8,224700.0,12.4053,12.5592,12.3423,12.4542,224700.0
2008-11-20 11:30:00,17.79,17.92,17.72,17.8,97300.0,12.4472,12.5382,12.3983,12.4542,97300.0
2008-11-20 12:00:00,17.77,18.15,17.66,18.1,129700.0,12.4332,12.6991,12.3563,12.6641,129700.0
2008-11-20 12:30:00,18.08,18.46,17.92,17.92,160400.0,12.6501,12.916,12.5382,12.5382,160400.0
2008-11-20 13:00:00,17.93,18.06,17.69,17.82,247300.0,12.5452,12.6362,12.3773,12.4682,247300.0
2008-11-20 13:30:00,17.81,17.93,17.69,17.9,196900.0,12.4612,12.5452,12.3773,12.5242,196900.0
2008-11-20 14:00:00,17.92,17.93,17.59,17.61,275100.0,12.5382,12.5452,12.3073,12.3213,275100.0
2008-11-20 14:30:00,17.6,17.7,17.41,17.52,188900.0,12.3143,12.3843,12.1814,12.2583,188900.0
2008-11-20 15:00:00,17.51,17.59,17.07,17.14,315300.0,12.2513,12.3073,11.9435,11.9925,315300.0
2008-11-20 15:30:00,17.12,17.24,16.55,16.7,454500.0,11.9785,12.0624,11.5796,11.6846,454500.0
2008-11-21 09:30:00,16.91,17.23,16.59,16.63,235100.0,11.9027,12.128,11.6775,11.7056,235100.0
2008-11-21 10:00:00,16.71,16.89,16.44,16.46,147800.0,11.7619,11.8886,11.5719,11.586,147800.0
2008-11-21 10:30:00,16.48,16.68,16.4,16.49,121100.0,11.6001,11.7408,11.5437,11.6071,121100.0
2008-11-21 11:00:00,16.47,16.89,16.35,16.83,162900.0,11.593,11.8886,11.5085,11.8464,162900.0
2008-11-21 11:30:00,16.83,17.24,16.82,16.93,231600.0,11.8464,12.135,11.8394,11.9168,231600.0
2008-11-21 12:00:00,16.93,17.2,16.83,17.13,100300.0,11.9168,12.1068,11.8464,12.0576,100300.0
2008-11-21 12:30:00,17.16,17.5,17.11,17.35,244800.0,12.0787,12.318,12.0435,12.2124,244800.0
2008-11-21 13:00:00,17.34,17.51,17.23,17.31,159400.0,12.2054,12.3251,12.128,12.1843,159400.0
2008-11-21 13:30:00,17.32,17.48,17.14,17.16,172500.0,12.1913,12.3039,12.0646,12.0787,172500.0
2008-11-21 14:00:00,17.15,17.54,17.12,17.43,144600.0,12.0717,12.3462,12.0505,12.2687,144600.0
2008-11-21 14:30:00,17.41,17.51,17.19,17.35,195100.0,12.2547,12.3251,12.0998,12.2124,195100.0
2008-11-21 15:00:00,17.37,17.95,17.36,17.85,306800.0,12.2265,12.6348,12.2195,12.5644,306800.0
2008-11-21 15:30:00,17.84,18.37,17.78,18.24,641000.0,12.5573,12.9304,12.5151,12.8389,641000.0
2008-11-24 09:30:00,16.65,17.99,16.65,17.5,474800.0,11.7197,12.6629,11.7197,12.318,474800.0
2008-11-24 10:00:00,17.5,18.01,17.49,18.0,339400.0,12.318,12.677,12.311,12.67,339400.0
2008-11-24 10:30:00,18.0,18.25,17.94,18.25,273900.0,12.67,12.8459,12.6277,12.8459,273900.0
2008-11-24 11:00:00,18.24,18.26,17.92,18.21,188700.0,12.8389,12.853,12.6136,12.8178,188700.0
2008-11-24 11:30:00,18.2,18.28,18.1,18.19,165800.0,12.8107,12.867,12.7403,12.8037,165800.0
2008-11-24 12:00:00,18.19,18.29,17.92,17.93,163400.0,12.8037,12.8741,12.6136,12.6207,163400.0
2008-11-24 12:30:00,17.95,18.09,17.94,17.99,219500.0,12.6348,12.7333,12.6277,12.6629,219500.0
2008-11-24 13:00:00,17.99,18.02,17.85,17.95,128200.0,12.6629,12.684,12.5644,12.6348,128200.0
2008-11-24 13:30:00,17.94,18.01,17.85,17.98,151500.0,12.6277,12.677,12.5644,12.6559,151500.0
2008-11-24 14:00:00,17.98,18.02,17.8,17.96,228500.0,12.6559,12.684,12.5292,12.6418,228500.0
2008-11-24 14:30:00,17.96,18.21,17.95,18.12,291800.0,12.6418,12.8178,12.6348,12.7544,291800.0
2008-11-24 15:00:00,18.12,18.42,18.07,18.42,234700.0,12.7544,12.9656,12.7192,12.9656,234700.0
2008-11-24 15:30:00,18.42,18.78,18.16,18.51,647100.0,12.9656,13.219,12.7826,13.0289,647100.0
2008-11-25 09:30:00,19.07,19.26,18.57,18.81,205200.0,13.4231,13.5569,13.0712,13.2401,205200.0
2008-11-25 10:00:00,18.81,19.06,18.76,18.78,266400.0,13.2401,13.4161,13.2049,13.219,266400.0
2008-11-25 10:30:00,18.8,18.9,18.6,18.71,150400.0,13.2331,13.3035,13.0923,13.1697,150400.0
2008-11-25 11:00:00,18.72,18.88,18.39,18.84,107800.0,13.1768,13.2894,12.9445,13.2612,107800.0
2008-11-25 11:30:00,18.85,19.12,18.82,19.02,94800.0,13.2683,13.4583,13.2471,13.3879,94800.0
2008-11-25 12:00:00,19.01,19.05,18.92,19.0,111400.0,13.3809,13.409,13.3175,13.3738,111400.0
2008-11-25 12:30:00,18.99,19.06,18.58,18.69,104400.0,13.3668,13.4161,13.0782,13.1556,104400.0
2008-11-25 13:00:00,18.7,18.87,18.6,18.84,58400.0,13.1627,13.2823,13.0923,13.2612,58400.0
2008-11-25 13:30:00,18.86,18.95,18.67,18.67,61300.0,13.2753,13.3387,13.1416,13.1416,61300.0
2008-11-25 14:00:00,18.67,18.72,18.31,18.37,141000.0,13.1416,13.1768,12.8882,12.9304,141000.0
2008-11-25 14:30:00,18.36,18.82,18.34,18.81,95500.0,12.9234,13.2471,12.9093,13.2401,95500.0
2008-11-25 15:00:00,18.8,18.9,18.53,18.76,168700.0,13.2331,13.3035,13.043,13.2049,168700.0
2008-11-25 15:30:00,18.75,19.21,18.65,19.06,512700.0,13.1979,13.5217,13.1275,13.4161,512700.0
2008-11-26 09:30:00,18.79,19.08,18.59,18.99,81200.0,13.226,13.4302,13.0853,13.3668,81200.0
2008-11-26 10:00:00,18.98,19.27,18.89,19.22,135700.0,13.3598,13.5639,13.2964,13.5287,135700.0
2008-11-26 10:30:00,19.22,19.24,19.09,19.14,144000.0,13.5287,13.5428,13.4372,13.4724,144000.0
2008-11-26 11:00:00,19.14,19.52,19.1,19.47,102400.0,13.4724,13.7399,13.4442,13.7047,102400.0
2008-11-26 11:30:00,19.46,19.58,19.45,19.53,159300.0,13.6976,13.7821,13.6906,13.7469,159300.0
2008-11-26 12:00:00,19.53,19.79,19.5,19.52,161500.0,13.7469,13.9299,13.7258,13.7399,161500.0
2008-11-26 12:30:00,19.52,19.79,19.51,19.73,93400.0,13.7399,13.9299,13.7328,13.8877,93400.0
2008-11-26 13:00:00,19.73,19.9,19.68,19.89,124300.0,13.8877,14.0073,13.8525,14.0003,124300.0
2008-11-26 13:30:00,19.89,19.9,19.68,19.73,62400.0,14.0003,14.0073,13.8525,13.8877,62400.0
2008-11-26 14:00:00,19.73,20.09,19.71,20.08,93600.0,13.8877,14.1411,13.8736,14.134,93600.0
2008-11-26 14:30:00,20.08,20.26,20.06,20.09,173700.0,14.134,14.2607,14.12,14.1411,173700.0
2008-11-26 15:00:00,20.08,20.46,20.07,20.32,354400.0,14.134,14.4015,14.127,14.303,354400.0
2008-11-26 15:30:00,20.31,20.35,19.94,20.13,398600.0,14.2959,14.3241,14.0355,14.1692,398600.0
2008-11-28 09:30:00,20.17,20.7,20.09,20.62,113500.0,14.1974,14.5705,14.1411,14.5141,113500.0
2008-11-28 10:00:00,20.62,21.15,20.62,21.06,81300.0,14.5141,14.8872,14.5141,14.8239,81300.0
2008-11-28 10:30:00,21.05,21.08,20.79,20.82,47200.0,14.8168,14.8379,14.6338,14.6549,47200.0
2008-11-28 11:00:00,20.81,20.96,20.7,20.94,48600.0,14.6479,14.7535,14.5705,14.7394,48600.0
2008-11-28 11:30:00,20.93,21.02,20.92,20.97,69200.0,14.7323,14.7957,14.7253,14.7605,69200.0
2008-11-28 12:00:00,20.98,21.13,20.97,21.05,79200.0,14.7675,14.8731,14.7605,14.8168,79200.0
2008-11-28 12:30:00,21.04,21.06,20.66,20.86,318600.0,14.8098,14.8239,14.5423,14.6831,318600.0
2008-11-28 13:00:00,20.89,20.89,20.89,20.89,75800.0,14.7042,14.7042,14.7042,14.7042,75800.0
2008-11-28 13:30:00,20.89,20.89,20.89,20.89,0.0,14.7042,14.7042,14.7042,14.7042,0.0
2008-11-28 14:00:00,20.89,20.89,20.89,20.89,0.0,14.7042,14.7042,14.7042,14.7042,0.0
2008-11-28 14:30:00,20.89,20.89,20.89,20.89,0.0,14.7042,14.7042,14.7042,14.7042,0.0
2008-11-28 15:00:00,20.89,20.89,20.89,20.89,0.0,14.7042,14.7042,14.7042,14.7042,0.0
2008-11-28 15:30:00,20.89,20.89,20.89,20.89,0.0,14.7042,14.7042,14.7042,14.7042,0.0
2008-12-01 09:30:00,20.25,20.37,19.59,19.6,142900.0,14.2537,14.3382,13.7891,13.7962,142900.0
2008-12-01 10:00:00,19.59,19.81,19.48,19.76,79200.0,13.7891,13.944,13.7117,13.9088,79200.0
2008-12-01 10:30:00,19.73,19.78,19.55,19.55,180600.0,13.8877,13.9229,13.761,13.761,180600.0
2008-12-01 11:00:00,19.53,19.71,19.45,19.57,114100.0,13.7469,13.8736,13.6906,13.7751,114100.0
2008-12-01 11:30:00,19.57,19.82,19.47,19.47,99800.0,13.7751,13.951,13.7047,13.7047,99800.0
2008-12-01 12:00:00,19.46,19.51,19.24,19.27,93000.0,13.6976,13.7328,13.5428,13.5639,93000.0
2008-12-01 12:30:00,19.29,19.3,19.14,19.16,76700.0,13.578,13.585,13.4724,13.4865,76700.0
2008-12-01 13:00:00,19.17,19.46,19.17,19.38,71800.0,13.4935,13.6976,13.4935,13.6413,71800.0
2008-12-01 13:30:00,19.38,19.56,19.36,19.55,206000.0,13.6413,13.768,13.6272,13.761,206000.0
2008-12-01 14:00:00,19.56,19.58,19.33,19.46,105500.0,13.768,13.7821,13.6061,13.6976,105500.0
2008-12-01 14:30:00,19.45,19.66,19.33,19.55,113200.0,13.6906,13.8384,13.6061,13.761,113200.0
2008-12-01 15:00:00,19.52,19.56,19.23,19.3,144900.0,13.7399,13.768,13.5357,13.585,144900.0
2008-12-01 15:30:00,19.29,19.35,18.91,18.93,322500.0,13.578,13.6202,13.3105,13.3246,322500.0
2008-12-02 09:30:00,19.21,19.21,18.92,19.06,87800.0,13.5217,13.5217,13.3175,13.4161,87800.0
2008-12-02 10:00:00,19.07,19.49,19.04,19.42,97100.0,13.4231,13.7187,13.402,13.6695,97100.0
2008-12-02 10:30:00,19.4,19.59,19.39,19.44,91400.0,13.6554,13.7891,13.6484,13.6836,91400.0
2008-12-02 11:00:00,19.42,19.56,19.35,19.55,58600.0,13.6695,13.768,13.6202,13.761,58600.0
2008-12-02 11:30:00,19.55,19.64,19.36,19.44,99300.0,13.761,13.8243,13.6272,13.6836,99300.0
2008-12-02 12:00:00,19.45,19.59,19.43,19.57,48200.0,13.6906,13.7891,13.6765,13.7751,48200.0
2008-12-02 12:30:00,19.58,19.61,19.39,19.39,70000.0,13.7821,13.8032,13.6484,13.6484,70000.0
2008-12-02 13:00:00,19.39,19.41,19.21,19.27,138700.0,13.6484,13.6624,13.5217,13.5639,138700.0
2008-12-02 13:30:00,19.27,19.27,18.84,18.9,161600.0,13.5639,13.5639,13.2612,13.3035,161600.0
2008-12-02 14:00:00,18.91,18.95,18.63,18.79,122600.0,13.3105,13.3387,13.1134,13.226,122600.0
2008-12-02 14:30:00,18.77,19.23,18.75,19.21,219200.0,13.212,13.5357,13.1979,13.5217,219200.0
2008-12-02 15:00:00,19.21,19.59,19.07,19.49,296300.0,13.5217,13.7891,13.4231,13.7187,296300.0
2008-12-02 15:30:00,19.48,19.61,19.12,19.44,355700.0,13.7117,13.8032,13.4583,13.6836,355700.0
2008-12-03 09:30:00,18.88,19.18,18.84,18.95,171100.0,13.2894,13.5005,13.2612,13.3387,171100.0
2008-12-03 10:00:00,18.94,19.33,18.71,19.33,114500.0,13.3316,13.6061,13.1697,13.6061,114500.0
2008-12-03 10:30:00,19.33,19.76,19.21,19.73,219600.0,13.6061,13.9088,13.5217,13.8877,219600.0
2008-12-03 11:00:00,19.72,19.9,19.54,19.54,112400.0,13.8806,14.0073,13.7539,13.7539,112400.0
2008-12-03 11:30:00,19.54,19.72,19.4,19.53,118700.0,13.7539,13.8806,13.6554,13.7469,118700.0
2008-12-03 12:00:00,19.54,19.58,19.1,19.3,88400.0,13.7539,13.7821,13.4442,13.585,88400.0
2008-12-03 12:30:00,19.3,19.44,19.23,19.32,85600.0,13.585,13.6836,13.5357,13.5991,85600.0
2008-12-03 13:00:00,19.35,19.38,19.1,19.14,91500.0,13.6202,13.6413,13.4442,13.4724,91500.0
2008-12-03 13:30:00,19.14,19.14,18.76,18.83,179700.0,13.4724,13.4724,13.2049,13.2542,179700.0
2008-12-03 14:00:00,18.85,19.18,18.74,19.1,191000.0,13.2683,13.5005,13.1908,13.4442,191000.0
2008-12-03 14:30:00,19.1,19.51,19.08,19.19,161800.0,13.4442,13.7328,13.4302,13.5076,161800.0
2008-12-03 15:00:00,19.21,19.38,19.0,19.25,187200.0,13.5217,13.6413,13.3738,13.5498,187200.0
2008-12-03 15:30:00,19.25,19.59,19.11,19.49,306700.0,13.5498,13.7891,13.4513,13.7187,306700.0
2008-12-04 09:30:00,19.2,19.7,19.2,19.41,182800.0,13.5146,13.8666,13.5146,13.6624,182800.0
2008-12-04 10:00:00,19.42,19.72,19.4,19.61,162200.0,13.6695,13.8806,13.6554,13.8032,162200.0
2008-12-04 10:30:00,19.6,19.62,19.31,19.49,321500.0,13.7962,13.8103,13.592,13.7187,321500.0
2008-12-04 11:00:00,19.5,19.5,19.1,19.31,197300.0,13.7258,13.7258,13.4442,13.592,197300.0
2008-12-04 11:30:00,19.31,19.43,19.09,19.32,94600.0,13.592,13.6765,13.4372,13.5991,94600.0
2008-12-04 12:00:00,19.32,19.32,18.92,19.09,107200.0,13.5991,13.5991,13.3175,13.4372,107200.0
2008-12-04 12:30:00,19.09,19.27,19.03,19.19,84300.0,13.4372,13.5639,13.395,13.5076,84300.0
2008-12-04 13:00:00,19.19,19.24,19.11,19.16,63100.0,13.5076,13.5428,13.4513,13.4865,63100.0
2008-12-04 13:30:00,19.16,19.41,19.15,19.28,88800.0,13.4865,13.6624,13.4794,13.5709,88800.0
2008-12-04 14:00:00,19.28,19.42,19.17,19.2,125600.0,13.5709,13.6695,13.4935,13.5146,125600.0
2008-12-04 14:30:00,19.21,19.38,19.04,19.12,136600.0,13.5217,13.6413,13.402,13.4583,136600.0
2008-12-04 15:00:00,19.1,19.14,18.51,18.55,205400.0,13.4442,13.4724,13.0289,13.0571,205400.0
2008-12-04 15:30:00,18.54,18.94,18.46,18.84,223100.0,13.0501,13.3316,12.9937,13.2612,223100.0
2008-12-05 09:30:00,18.6,18.64,18.04,18.18,119300.0,13.0923,13.1204,12.6981,12.7967,119300.0
2008-12-05 10:00:00,18.13,18.35,18.01,18.28,84300.0,12.7615,12.9163,12.677,12.867,84300.0
2008-12-05 10:30:00,18.26,18.34,18.09,18.23,108700.0,12.853,12.9093,12.7333,12.8319,108700.0
2008-12-05 11:00:00,18.23,18.36,18.14,18.2,71400.0,12.8319,12.9234,12.7685,12.8107,71400.0
2008-12-05 11:30:00,18.21,18.49,18.16,18.4,55200.0,12.8178,13.0149,12.7826,12.9515,55200.0
2008-12-05 12:00:00,18.41,18.52,18.33,18.5,33600.0,12.9586,13.036,12.9022,13.0219,33600.0
2008-12-05 12:30:00,18.5,18.53,18.27,18.5,84400.0,13.0219,13.043,12.86,13.0219,84400.0
2008-12-05 13:00:00,18.5,18.8,18.5,18.71,87200.0,13.0219,13.2331,13.0219,13.1697,87200.0
2008-12-05 13:30:00,18.72,19.53,18.71,19.39,239900.0,13.1768,13.7469,13.1697,13.6484,239900.0
2008-12-05 14:00:00,19.38,19.46,19.02,19.06,194600.0,13.6413,13.6976,13.3879,13.4161,194600.0
2008-12-05 14:30:00,19.07,19.77,19.04,19.59,157200.0,13.4231,13.9158,13.402,13.7891,157200.0
2008-12-05 15:00:00,19.6,19.76,19.35,19.72,187000.0,13.7962,13.9088,13.6202,13.8806,187000.0
2008-12-05 15:30:00,19.72,20.0,19.68,19.95,431700.0,13.8806,14.0777,13.8525,14.0425,431700.0
2008-12-08 09:30:00,19.99,20.48,19.35,20.13,282700.0,14.0707,14.4156,13.6202,14.1692,282700.0
2008-12-08 10:00:00,20.13,20.7,20.11,20.68,355100.0,14.1692,14.5705,14.1552,14.5564,355100.0
2008-12-08 10:30:00,20.69,20.96,20.65,20.73,266400.0,14.5634,14.7535,14.5353,14.5916,266400.0
2008-12-08 11:00:00,20.73,20.8,20.27,20.32,118100.0,14.5916,14.6408,14.2678,14.303,118100.0
2008-12-08 11:30:00,20.31,20.45,19.99,20.0,203600.0,14.2959,14.3945,14.0707,14.0777,203600.0
2008-12-08 12:00:00,20.0,20.04,19.95,19.98,172000.0,14.0777,14.1059,14.0425,14.0637,172000.0
2008-12-08 12:30:00,19.98,20.0,19.77,19.78,118300.0,14.0637,14.0777,13.9158,13.9229,118300.0
2008-12-08 13:00:00,19.79,19.94,19.73,19.84,87000.0,13.9299,14.0355,13.8877,13.9651,87000.0
2008-12-08 13:30:00,19.83,19.91,19.65,19.77,137400.0,13.9581,14.0144,13.8314,13.9158,137400.0
2008-12-08 14:00:00,19.76,19.93,19.72,19.88,143300.0,13.9088,14.0285,13.8806,13.9933,143300.0
2008-12-08 14:30:00,19.88,19.99,19.82,19.98,245100.0,13.9933,14.0707,13.951,14.0637,245100.0
2008-12-08 15:00:00,19.97,19.98,19.74,19.79,314500.0,14.0566,14.0637,13.8947,13.9299,314500.0
2008-12-08 15:30:00,19.8,19.85,19.21,19.4,670600.0,13.937,13.9721,13.5217,13.6554,670600.0
2008-12-09 09:30:00,19.49,19.65,19.2,19.24,284900.0,13.7187,13.8314,13.5146,13.5428,284900.0
2008-12-09 10:00:00,19.23,19.64,19.22,19.57,177500.0,13.5357,13.8243,13.5287,13.7751,177500.0
2008-12-09 10:30:00,19.56,19.77,19.56,19.67,340900.0,13.768,13.9158,13.768,13.8454,340900.0
2008-12-09 11:00:00,19.68,19.77,19.54,19.6,375500.0,13.8525,13.9158,13.7539,13.7962,375500.0
2008-12-09 11:30:00,19.6,19.7,19.6,19.69,118100.0,13.7962,13.8666,13.7962,13.8595,118100.0
2008-12-09 12:00:00,19.68,19.76,19.47,19.58,115700.0,13.8525,13.9088,13.7047,13.7821,115700.0
2008-12-09 12:30:00,19.58,19.67,19.34,19.4,64000.0,13.7821,13.8454,13.6132,13.6554,64000.0
2008-12-09 13:00:00,19.4,19.54,19.25,19.27,59900.0,13.6554,13.7539,13.5498,13.5639,59900.0
2008-12-09 13:30:00,19.28,19.46,19.16,19.35,92200.0,13.5709,13.6976,13.4865,13.6202,92200.0
2008-12-09 14:00:00,19.33,19.38,18.97,19.04,142900.0,13.6061,13.6413,13.3527,13.402,142900.0
2008-12-09 14:30:00,19.03,19.3,18.91,19.27,221000.0,13.395,13.585,13.3105,13.5639,221000.0
2008-12-09 15:00:00,19.27,19.39,19.07,19.16,384000.0,13.5639,13.6484,13.4231,13.4865,384000.0
2008-12-09 15:30:00,19.15,19.35,19.07,19.11,768100.0,13.4794,13.6202,13.4231,13.4513,768100.0
2008-12-10 09:30:00,19.42,19.42,19.06,19.13,304800.0,13.6695,13.6695,13.4161,13.4654,304800.0
2008-12-10 10:00:00,19.14,19.4,19.14,19.38,80900.0,13.4724,13.6554,13.4724,13.6413,80900.0
2008-12-10 10:30:00,19.37,19.61,19.37,19.53,136100.0,13.6343,13.8032,13.6343,13.7469,136100.0
2008-12-10 11:00:00,19.56,19.87,19.52,19.75,142200.0,13.768,13.9862,13.7399,13.9018,142200.0
2008-12-10 11:30:00,19.74,20.04,19.74,19.95,177400.0,13.8947,14.1059,13.8947,14.0425,177400.0
2008-12-10 12:00:00,19.95,20.13,19.81,19.86,119500.0,14.0425,14.1692,13.944,13.9792,119500.0
2008-12-10 12:30:00,19.86,19.88,19.71,19.72,44100.0,13.9792,13.9933,13.8736,13.8806,44100.0
2008-12-10 13:00:00,19.71,19.96,19.71,19.89,76800.0,13.8736,14.0496,13.8736,14.0003,76800.0
2008-12-10 13:30:00,19.89,19.91,19.69,19.75,222300.0,14.0003,14.0144,13.8595,13.9018,222300.0
2008-12-10 14:00:00,19.76,19.8,19.57,19.72,164100.0,13.9088,13.937,13.7751,13.8806,164100.0
2008-12-10 14:30:00,19.7,19.89,19.66,19.71,190000.0,13.8666,14.0003,13.8384,13.8736,190000.0
2008-12-10 15:00:00,19.72,19.93,19.68,19.92,245600.0,13.8806,14.0285,13.8525,14.0214,245600.0
2008-12-10 15:30:00,19.91,19.91,19.61,19.75,551500.0,14.0144,14.0144,13.8032,13.9018,551500.0
2008-12-11 09:30:00,19.4,19.49,18.86,19.29,264400.0,13.6554,13.7187,13.2753,13.578,264400.0
2008-12-11 10:00:00,19.29,19.36,19.13,19.18,148700.0,13.578,13.6272,13.4654,13.5005,148700.0
2008-12-11 10:30:00,19.2,19.46,19.17,19.44,92300.0,13.5146,13.6976,13.4935,13.6836,92300.0
2008-12-11 11:00:00,19.45,19.47,19.14,19.21,78000.0,13.6906,13.7047,13.4724,13.5217,78000.0
2008-12-11 11:30:00,19.21,19.39,19.2,19.36,67400.0,13.5217,13.6484,13.5146,13.6272,67400.0
2008-12-11 12:00:00,19.36,19.47,19.2,19.21,89400.0,13.6272,13.7047,13.5146,13.5217,89400.0
2008-12-11 12:30:00,19.22,19.33,19.18,19.32,85700.0,13.5287,13.6061,13.5005,13.5991,85700.0
2008-12-11 13:00:00,19.32,19.32,18.96,18.98,98200.0,13.5991,13.5991,13.3457,13.3598,98200.0
2008-12-11 13:30:00,18.98,19.03,18.8,18.86,135200.0,13.3598,13.395,13.2331,13.2753,135200.0
2008-12-11 14:00:00,18.85,18.87,18.66,18.75,71000.0,13.2683,13.2823,13.1345,13.1979,71000.0
2008-12-11 14:30:00,18.76,18.8,18.38,18.4,107700.0,13.2049,13.2331,12.9374,12.9515,107700.0
2008-12-11 15:00:00,18.4,18.41,18.18,18.32,141600.0,12.9515,12.9586,12.7967,12.8952,141600.0
2008-12-11 15:30:00,18.32,18.44,18.15,18.33,283800.0,12.8952,12.9797,12.7755,12.9022,283800.0
2008-12-12 09:30:00,18.04,18.28,17.82,18.2,156100.0,12.6981,12.867,12.5433,12.8107,156100.0
2008-12-12 10:00:00,18.2,18.34,17.95,18.33,160400.0,12.8107,12.9093,12.6348,12.9022,160400.0
2008-12-12 10:30:00,18.32,18.4,18.07,18.33,148800.0,12.8952,12.9515,12.7192,12.9022,148800.0
2008-12-12 11:00:00,18.34,18.5,18.23,18.24,89400.0,12.9093,13.0219,12.8319,12.8389,89400.0
2008-12-12 11:30:00,18.23,18.3,18.07,18.09,134500.0,12.8319,12.8811,12.7192,12.7333,134500.0
2008-12-12 12:00:00,18.11,18.23,18.08,18.2,62000.0,12.7474,12.8319,12.7263,12.8107,62000.0
2008-12-12 12:30:00,18.2,18.56,18.17,18.53,55600.0,12.8107,13.0641,12.7896,13.043,55600.0
2008-12-12 13:00:00,18.54,18.59,18.38,18.45,119400.0,13.0501,13.0853,12.9374,12.9867,119400.0
2008-12-12 13:30:00,18.46,18.5,18.26,18.41,60800.0,12.9937,13.0219,12.853,12.9586,60800.0
2008-12-12 14:00:00,18.41,18.63,18.04,18.11,219600.0,12.9586,13.1134,12.6981,12.7474,219600.0
2008-12-12 14:30:00,18.11,18.25,17.97,18.19,365800.0,12.7474,12.8459,12.6488,12.8037,365800.0
2008-12-12 15:00:00,18.19,18.35,18.02,18.2,319800.0,12.8037,12.9163,12.684,12.8107,319800.0
2008-12-12 15:30:00,18.19,18.26,18.05,18.19,375400.0,12.8037,12.853,12.7052,12.8037,375400.0
2008-12-15 09:30:00,18.35,18.38,17.69,17.91,177500.0,12.9163,12.9374,12.4518,12.6066,177500.0
2008-12-15 10:00:00,17.9,17.98,17.76,17.98,121000.0,12.5996,12.6559,12.501,12.6559,121000.0
2008-12-15 10:30:00,17.97,18.09,17.88,17.95,184800.0,12.6488,12.7333,12.5855,12.6348,184800.0
2008-12-15 11:00:00,17.94,18.15,17.84,18.03,153200.0,12.6277,12.7755,12.5573,12.6911,153200.0
2008-12-15 11:30:00,18.01,18.18,17.89,18.05,63000.0,12.677,12.7967,12.5925,12.7052,63000.0
2008-12-15 12:00:00,18.03,18.12,17.97,18.11,75500.0,12.6911,12.7544,12.6488,12.7474,75500.0
2008-12-15 12:30:00,18.11,18.11,17.89,17.96,52500.0,12.7474,12.7474,12.5925,12.6418,52500.0
2008-12-15 13:00:00,17.96,18.09,17.84,18.06,89500.0,12.6418,12.7333,12.5573,12.7122,89500.0
2008-12-15 13:30:00,18.05,18.14,17.98,18.01,84300.0,12.7052,12.7685,12.6559,12.677,84300.0
2008-12-15 14:00:00,18.01,18.11,17.93,17.95,77000.0,12.677,12.7474,12.6207,12.6348,77000.0
2008-12-15 14:30:00,17.95,18.06,17.89,17.92,100300.0,12.6348,12.7122,12.5925,12.6136,100300.0
2008-12-15 15:00:00,17.93,17.99,17.74,17.8,138300.0,12.6207,12.6629,12.4869,12.5292,138300.0
2008-12-15 15:30:00,17.8,18.17,17.79,17.98,300400.0,12.5292,12.7896,12.5221,12.6559,300400.0
2008-12-16 09:30:00,18.31,18.31,17.95,18.2,210900.0,12.8882,12.8882,12.6348,12.8107,210900.0
2008-12-16 10:00:00,18.2,18.37,18.16,18.19,106800.0,12.8107,12.9304,12.7826,12.8037,106800.0
2008-12-16 10:30:00,18.2,18.44,18.2,18.44,121700.0,12.8107,12.9797,12.8107,12.9797,121700.0
2008-12-16 11:00:00,18.45,18.53,18.43,18.52,104300.0,12.9867,13.043,12.9726,13.036,104300.0
2008-12-16 11:30:00,18.51,18.7,18.51,18.66,77500.0,13.0289,13.1627,13.0289,13.1345,77500.0
2008-12-16 12:00:00,18.67,18.8,18.65,18.78,107900.0,13.1416,13.2331,13.1275,13.219,107900.0
2008-12-16 12:30:00,18.76,18.88,18.73,18.8,85900.0,13.2049,13.2894,13.1838,13.2331,85900.0
2008-12-16 13:00:00,18.8,18.95,18.79,18.91,69800.0,13.2331,13.3387,13.226,13.3105,69800.0
2008-12-16 13:30:00,18.9,18.92,18.81,18.86,58400.0,13.3035,13.3175,13.2401,13.2753,58400.0
2008-12-16 14:00:00,18.85,19.16,18.81,19.01,141400.0,13.2683,13.4865,13.2401,13.3809,141400.0
2008-12-16 14:30:00,19.04,19.19,18.86,19.03,318100.0,13.402,13.5076,13.2753,13.395,318100.0
2008-12-16 15:00:00,19.03,19.3,18.87,19.25,345900.0,13.395,13.585,13.2823,13.5498,345900.0
2008-12-16 15:30:00,19.26,19.3,18.97,19.18,378900.0,13.5569,13.585,13.3527,13.5005,378900.0
2008-12-17 09:30:00,19.01,19.24,18.71,19.21,102800.0,13.3809,13.5428,13.1697,13.5217,102800.0
2008-12-17 10:00:00,19.21,19.25,18.92,19.02,119000.0,13.5217,13.5498,13.3175,13.3879,119000.0
2008-12-17 10:30:00,19.0,19.17,18.97,19.12,97200.0,13.3738,13.4935,13.3527,13.4583,97200.0
2008-12-17 11:00:00,19.13,19.21,18.99,19.09,73000.0,13.4654,13.5217,13.3668,13.4372,73000.0
2008-12-17 11:30:00,19.09,19.17,19.02,19.15,70600.0,13.4372,13.4935,13.3879,13.4794,70600.0
2008-12-17 12:00:00,19.17,19.43,19.15,19.35,154400.0,13.4935,13.6765,13.4794,13.6202,154400.0
2008-12-17 12:30:00,19.35,19.41,19.19,19.32,104100.0,13.6202,13.6624,13.5076,13.5991,104100.0
2008-12-17 13:00:00,19.32,19.52,19.25,19.44,90800.0,13.5991,13.7399,13.5498,13.6836,90800.0
2008-12-17 13:30:00,19.43,19.72,19.43,19.67,102800.0,13.6765,13.8806,13.6765,13.8454,102800.0
2008-12-17 14:00:00,19.66,19.76,19.53,19.56,117000.0,13.8384,13.9088,13.7469,13.768,117000.0
2008-12-17 14:30:00,19.55,19.68,19.43,19.6,145800.0,13.761,13.8525,13.6765,13.7962,145800.0
2008-12-17 15:00:00,19.6,19.75,19.52,19.56,120600.0,13.7962,13.9018,13.7399,13.768,120600.0
2008-12-17 15:30:00,19.54,19.79,19.49,19.62,292700.0,13.7539,13.9299,13.7187,13.8103,292700.0
2008-12-18 09:30:00,19.76,19.96,19.33,19.44,114300.0,13.9088,14.0496,13.6061,13.6836,114300.0
2008-12-18 10:00:00,19.44,19.59,19.34,19.48,92400.0,13.6836,13.7891,13.6132,13.7117,92400.0
2008-12-18 10:30:00,19.48,19.54,19.38,19.48,93600.0,13.7117,13.7539,13.6413,13.7117,93600.0
2008-12-18 11:00:00,19.49,19.58,19.37,19.55,133400.0,13.7187,13.7821,13.6343,13.761,133400.0
2008-12-18 11:30:00,19.55,19.7,19.54,19.7,145000.0,13.761,13.8666,13.7539,13.8666,145000.0
2008-12-18 12:00:00,19.7,19.72,19.56,19.59,72100.0,13.8666,13.8806,13.768,13.7891,72100.0
2008-12-18 12:30:00,19.59,19.67,19.57,19.6,86200.0,13.7891,13.8454,13.7751,13.7962,86200.0
2008-12-18 13:00:00,19.61,19.66,19.57,19.6,60200.0,13.8032,13.8384,13.7751,13.7962,60200.0
2008-12-18 13:30:00,19.59,19.62,19.44,19.47,91300.0,13.7891,13.8103,13.6836,13.7047,91300.0
2008-12-18 14:00:00,19.48,19.56,19.35,19.44,115000.0,13.7117,13.768,13.6202,13.6836,115000.0
2008-12-18 14:30:00,19.44,19.61,19.39,19.48,169000.0,13.6836,13.8032,13.6484,13.7117,169000.0
2008-12-18 15:00:00,19.47,19.52,19.2,19.35,240600.0,13.7047,13.7399,13.5146,13.6202,240600.0
2008-12-18 15:30:00,19.35,19.53,19.33,19.47,304100.0,13.6202,13.7469,13.6061,13.7047,304100.0
2008-12-19 09:30:00,19.63,19.91,19.45,19.78,492100.0,13.8173,14.0144,13.6906,13.9229,492100.0
2008-12-19 10:00:00,19.77,20.08,19.77,20.01,135000.0,13.9158,14.134,13.9158,14.0848,135000.0
2008-12-19 10:30:00,20.0,20.14,19.93,19.98,127400.0,14.0777,14.1763,14.0285,14.0637,127400.0
2008-12-19 11:00:00,19.99,20.09,19.88,20.0,87900.0,14.0707,14.1411,13.9933,14.0777,87900.0
2008-12-19 11:30:00,20.0,20.13,19.92,19.97,91300.0,14.0777,14.1692,14.0214,14.0566,91300.0
2008-12-19 12:00:00,19.97,20.05,19.86,20.02,79800.0,14.0566,14.1129,13.9792,14.0918,79800.0
2008-12-19 12:30:00,20.02,20.05,19.92,19.97,108500.0,14.0918,14.1129,14.0214,14.0566,108500.0
2008-12-19 13:00:00,19.97,20.05,19.89,19.94,96000.0,14.0566,14.1129,14.0003,14.0355,96000.0
2008-12-19 13:30:00,19.95,20.01,19.84,19.93,67600.0,14.0425,14.0848,13.9651,14.0285,67600.0
2008-12-19 14:00:00,19.92,20.0,19.87,19.89,71800.0,14.0214,14.0777,13.9862,14.0003,71800.0
2008-12-19 14:30:00,19.89,20.03,19.85,19.91,84000.0,14.0003,14.0988,13.9721,14.0144,84000.0
2008-12-19 15:00:00,19.9,19.97,19.72,19.95,125900.0,14.0073,14.0566,13.8806,14.0425,125900.0
2008-12-19 15:30:00,19.96,19.96,19.7,19.84,208100.0,14.0496,14.0496,13.8666,13.9651,208100.0
2008-12-22 09:30:00,19.62,19.74,18.65,18.96,294200.0,13.8103,13.8947,13.1275,13.3457,294200.0
2008-12-22 10:00:00,18.97,19.01,18.89,18.98,73200.0,13.3527,13.3809,13.2964,13.3598,73200.0
2008-12-22 10:30:00,18.99,19.0,18.78,18.94,160500.0,13.3668,13.3738,13.219,13.3316,160500.0
2008-12-22 11:00:00,18.92,18.94,18.78,18.85,75800.0,13.3175,13.3316,13.219,13.2683,75800.0
2008-12-22 11:30:00,18.85,18.96,18.75,18.94,86500.0,13.2683,13.3457,13.1979,13.3316,86500.0
2008-12-22 12:00:00,18.94,19.01,18.84,18.86,71900.0,13.3316,13.3809,13.2612,13.2753,71900.0
2008-12-22 12:30:00,18.86,18.96,18.82,18.88,97000.0,13.2753,13.3457,13.2471,13.2894,97000.0
2008-12-22 13:00:00,18.87,18.92,18.56,18.62,226300.0,13.2823,13.3175,13.0641,13.1064,226300.0
2008-12-22 13:30:00,18.62,18.69,18.44,18.46,194600.0,13.1064,13.1556,12.9797,12.9937,194600.0
2008-12-22 14:00:00,18.45,18.5,18.23,18.25,238900.0,12.9867,13.0219,12.8319,12.8459,238900.0
2008-12-22 14:30:00,18.26,18.39,18.2,18.26,144300.0,12.853,12.9445,12.8107,12.853,144300.0
2008-12-22 15:00:00,18.27,18.44,18.24,18.34,135500.0,12.86,12.9797,12.8389,12.9093,135500.0
2008-12-22 15:30:00,18.34,18.75,18.34,18.7,266500.0,12.9093,13.1979,12.9093,13.1627,266500.0
2008-12-23 09:30:00,19.23,19.32,18.89,19.31,114100.0,13.5357,13.5991,13.2964,13.592,114100.0
2008-12-23 10:00:00,19.31,19.34,18.92,19.07,316800.0,13.592,13.6132,13.3175,13.4231,316800.0
2008-12-23 10:30:00,19.07,19.1,18.94,18.99,312900.0,13.4231,13.4442,13.3316,13.3668,312900.0
2008-12-23 11:00:00,18.97,19.02,18.84,18.84,74600.0,13.3527,13.3879,13.2612,13.2612,74600.0
2008-12-23 11:30:00,18.85,19.0,18.79,18.91,52900.0,13.2683,13.3738,13.226,13.3105,52900.0
2008-12-23 12:00:00,18.9,18.94,18.82,18.91,58600.0,13.3035,13.3316,13.2471,13.3105,58600.0
2008-12-23 12:30:00,18.91,18.98,18.84,18.94,83600.0,13.3105,13.3598,13.2612,13.3316,83600.0
2008-12-23 13:00:00,18.94,18.95,18.81,18.86,44600.0,13.3316,13.3387,13.2401,13.2753,44600.0
2008-12-23 13:30:00,18.84,18.91,18.78,18.9,124400.0,13.2612,13.3105,13.219,13.3035,124400.0
2008-12-23 14:00:00,18.9,19.04,18.9,18.96,87000.0,13.3035,13.402,13.3035,13.3457,87000.0
2008-12-23 14:30:00,18.95,18.97,18.73,18.84,79400.0,13.3387,13.3527,13.1838,13.2612,79400.0
2008-12-23 15:00:00,18.83,18.96,18.74,18.95,131300.0,13.2542,13.3457,13.1908,13.3387,131300.0
2008-12-23 15:30:00,18.95,19.02,18.83,18.88,142700.0,13.3387,13.3879,13.2542,13.2894,142700.0
2008-12-24 09:30:00,19.22,19.22,18.81,18.86,58500.0,13.5287,13.5287,13.2401,13.2753,58500.0
2008-12-24 10:00:00,18.87,19.03,18.85,19.0,78800.0,13.2823,13.395,13.2683,13.3738,78800.0
2008-12-24 10:30:00,19.0,19.01,18.95,18.95,49800.0,13.3738,13.3809,13.3387,13.3387,49800.0
2008-12-24 11:00:00,18.95,19.01,18.95,18.96,48900.0,13.3387,13.3809,13.3387,13.3457,48900.0
2008-12-24 11:30:00,18.96,18.96,18.88,18.88,67500.0,13.3457,13.3457,13.2894,13.2894,67500.0
2008-12-24 12:00:00,18.89,18.95,18.88,18.92,56600.0,13.2964,13.3387,13.2894,13.3175,56600.0
2008-12-24 12:30:00,18.92,18.98,18.91,18.93,80500.0,13.3175,13.3598,13.3105,13.3246,80500.0
2008-12-26 09:30:00,19.05,19.17,19.04,19.08,31200.0,13.409,13.4935,13.402,13.4302,31200.0
2008-12-26 10:00:00,19.06,19.08,18.95,19.07,25200.0,13.4161,13.4302,13.3387,13.4231,25200.0
2008-12-26 10:30:00,19.08,19.13,19.07,19.11,49300.0,13.4302,13.4654,13.4231,13.4513,49300.0
2008-12-26 11:00:00,19.12,19.13,19.1,19.1,20400.0,13.4583,13.4654,13.4442,13.4442,20400.0
2008-12-26 11:30:00,19.1,19.11,19.06,19.06,14400.0,13.4442,13.4513,13.4161,13.4161,14400.0
2008-12-26 12:00:00,19.05,19.09,19.05,19.06,16700.0,13.409,13.4372,13.409,13.4161,16700.0
2008-12-26 12:30:00,19.06,19.11,19.04,19.07,46200.0,13.4161,13.4513,13.402,13.4231,46200.0
2008-12-26 13:00:00,19.06,19.11,19.05,19.09,21800.0,13.4161,13.4513,13.409,13.4372,21800.0
2008-12-26 13:30:00,19.09,19.13,19.09,19.11,22800.0,13.4372,13.4654,13.4372,13.4513,22800.0
2008-12-26 14:00:00,19.1,19.19,19.1,19.17,34700.0,13.4442,13.5076,13.4442,13.4935,34700.0
2008-12-26 14:30:00,19.17,19.25,19.17,19.23,23900.0,13.4935,13.5498,13.4935,13.5357,23900.0
2008-12-26 15:00:00,19.22,19.28,19.19,19.26,31000.0,13.5287,13.5709,13.5076,13.5569,31000.0
2008-12-26 15:30:00,19.26,19.27,19.2,19.25,77800.0,13.5569,13.5639,13.5146,13.5498,77800.0
2008-12-29 09:30:00,18.91,19.48,18.89,19.4,127600.0,13.3105,13.7117,13.2964,13.6554,127600.0
2008-12-29 10:00:00,19.39,19.4,19.0,19.05,77100.0,13.6484,13.6554,13.3738,13.409,77100.0
2008-12-29 10:30:00,19.05,19.07,18.94,19.0,48400.0,13.409,13.4231,13.3316,13.3738,48400.0
2008-12-29 11:00:00,18.99,19.01,18.95,18.95,28100.0,13.3668,13.3809,13.3387,13.3387,28100.0
2008-12-29 11:30:00,18.96,19.02,18.94,19.0,24900.0,13.3457,13.3879,13.3316,13.3738,24900.0
2008-12-29 12:00:00,19.0,19.03,18.96,18.96,32200.0,13.3738,13.395,13.3457,13.3457,32200.0
2008-12-29 12:30:00,18.97,19.03,18.96,18.96,25900.0,13.3527,13.395,13.3457,13.3457,25900.0
2008-12-29 13:00:00,18.95,18.97,18.91,18.94,29400.0,13.3387,13.3527,13.3105,13.3316,29400.0
2008-12-29 13:30:00,18.95,19.1,18.94,19.1,30400.0,13.3387,13.4442,13.3316,13.4442,30400.0
2008-12-29 14:00:00,19.09,19.1,18.96,19.07,40200.0,13.4372,13.4442,13.3457,13.4231,40200.0
2008-12-29 14:30:00,19.08,19.1,18.98,19.06,57300.0,13.4302,13.4442,13.3598,13.4161,57300.0
2008-12-29 15:00:00,19.06,19.21,19.04,19.09,101600.0,13.4161,13.5217,13.402,13.4372,101600.0
2008-12-29 15:30:00,19.08,19.19,19.02,19.16,148600.0,13.4302,13.5076,13.3879,13.4865,148600.0
2008-12-30 09:30:00,19.23,19.71,19.21,19.55,85300.0,13.5357,13.8736,13.5217,13.761,85300.0
2008-12-30 10:00:00,19.55,19.69,19.46,19.69,51900.0,13.761,13.8595,13.6976,13.8595,51900.0
2008-12-30 10:30:00,19.69,19.83,19.69,19.75,68200.0,13.8595,13.9581,13.8595,13.9018,68200.0
2008-12-30 11:00:00,19.75,19.81,19.75,19.79,43000.0,13.9018,13.944,13.9018,13.9299,43000.0
2008-12-30 11:30:00,19.8,20.02,19.8,19.98,69600.0,13.937,14.0918,13.937,14.0637,69600.0
2008-12-30 12:00:00,19.99,20.02,19.82,19.82,52400.0,14.0707,14.0918,13.951,13.951,52400.0
2008-12-30 12:30:00,19.82,19.82,19.71,19.73,105200.0,13.951,13.951,13.8736,13.8877,105200.0
2008-12-30 13:00:00,19.73,19.75,19.67,19.72,84800.0,13.8877,13.9018,13.8454,13.8806,84800.0
2008-12-30 13:30:00,19.72,19.75,19.68,19.68,116800.0,13.8806,13.9018,13.8525,13.8525,116800.0
2008-12-30 14:00:00,19.68,19.72,19.64,19.72,161900.0,13.8525,13.8806,13.8243,13.8806,161900.0
2008-12-30 14:30:00,19.73,19.81,19.66,19.73,150400.0,13.8877,13.944,13.8384,13.8877,150400.0
2008-12-30 15:00:00,19.74,19.81,19.61,19.79,182800.0,13.8947,13.944,13.8032,13.9299,182800.0
2008-12-30 15:30:00,19.8,20.0,19.78,19.99,276500.0,13.937,14.0777,13.9229,14.0707,276500.0
2008-12-31 09:30:00,20.15,20.53,20.04,20.47,97700.0,14.1833,14.4508,14.1059,14.4086,97700.0
2008-12-31 10:00:00,20.47,20.63,20.47,20.53,45700.0,14.4086,14.5212,14.4086,14.4508,45700.0
2008-12-31 10:30:00,20.51,20.53,20.4,20.49,60900.0,14.4367,14.4508,14.3593,14.4226,60900.0
2008-12-31 11:00:00,20.5,20.56,20.48,20.56,42700.0,14.4297,14.4719,14.4156,14.4719,42700.0
2008-12-31 11:30:00,20.56,20.63,20.54,20.54,77900.0,14.4719,14.5212,14.4578,14.4578,77900.0
2008-12-31 12:00:00,20.56,20.58,20.43,20.45,56800.0,14.4719,14.486,14.3804,14.3945,56800.0
2008-12-31 12:30:00,20.47,20.53,20.44,20.51,100500.0,14.4086,14.4508,14.3874,14.4367,100500.0
2008-12-31 13:00:00,20.51,20.51,20.36,20.42,67100.0,14.4367,14.4367,14.3311,14.3734,67100.0
2008-12-31 13:30:00,20.42,20.65,20.41,20.64,138000.0,14.3734,14.5353,14.3663,14.5282,138000.0
2008-12-31 14:00:00,20.63,20.7,20.55,20.58,98200.0,14.5212,14.5705,14.4649,14.486,98200.0
2008-12-31 14:30:00,20.58,20.63,20.54,20.61,99300.0,14.486,14.5212,14.4578,14.5071,99300.0
2008-12-31 15:00:00,20.61,20.84,20.61,20.8,133500.0,14.5071,14.669,14.5071,14.6408,133500.0
2008-12-31 15:30:00,20.81,21.01,20.79,20.83,576700.0,14.6479,14.7887,14.6338,14.662,576700.0
2009-01-02 09:30:00,21.09,21.12,20.66,20.76,133800.0,14.845,14.8661,14.5423,14.6127,133800.0
2009-01-02 10:00:00,20.73,21.05,20.68,20.99,86700.0,14.5916,14.8168,14.5564,14.7746,86700.0
2009-01-02 10:30:00,20.98,21.12,20.94,21.1,64200.0,14.7675,14.8661,14.7394,14.852,64200.0
2009-01-02 11:00:00,21.09,21.12,20.95,21.11,68600.0,14.845,14.8661,14.7464,14.859,68600.0
2009-01-02 11:30:00,21.11,21.18,21.1,21.14,39000.0,14.859,14.9083,14.852,14.8802,39000.0
2009-01-02 12:00:00,21.16,21.24,21.12,21.21,39600.0,14.8942,14.9506,14.8661,14.9294,39600.0
2009-01-02 12:30:00,21.21,21.35,21.21,21.26,52000.0,14.9294,15.028,14.9294,14.9646,52000.0
2009-01-02 13:00:00,21.27,21.39,21.25,21.37,89100.0,14.9717,15.0561,14.9576,15.0421,89100.0
2009-01-02 13:30:00,21.37,21.41,21.32,21.32,54400.0,15.0421,15.0702,15.0069,15.0069,54400.0
2009-01-02 14:00:00,21.34,21.37,21.28,21.36,125600.0,15.0209,15.0421,14.9787,15.035,125600.0
2009-01-02 14:30:00,21.36,21.4,21.29,21.33,101600.0,15.035,15.0632,14.9857,15.0139,101600.0
2009-01-02 15:00:00,21.34,21.4,21.28,21.34,195800.0,15.0209,15.0632,14.9787,15.0209,195800.0
2009-01-02 15:30:00,21.35,21.45,21.28,21.3,298400.0,15.028,15.0984,14.9787,14.9928,298400.0
2009-01-05 09:30:00,21.17,21.26,20.71,20.81,226200.0,14.9013,14.9646,14.5775,14.6479,226200.0
2009-01-05 10:00:00,20.79,20.92,20.79,20.89,160400.0,14.6338,14.7253,14.6338,14.7042,160400.0
2009-01-05 10:30:00,20.9,21.02,20.8,20.83,240800.0,14.7112,14.7957,14.6408,14.662,240800.0
2009-01-05 11:00:00,20.83,20.9,20.66,20.68,154500.0,14.662,14.7112,14.5423,14.5564,154500.0
2009-01-05 11:30:00,20.67,20.7,20.5,20.52,160400.0,14.5493,14.5705,14.4297,14.4438,160400.0
2009-01-05 12:00:00,20.51,20.65,20.48,20.6,116000.0,14.4367,14.5353,14.4156,14.5001,116000.0
2009-01-05 12:30:00,20.59,20.62,20.48,20.62,153300.0,14.493,14.5141,14.4156,14.5141,153300.0
2009-01-05 13:00:00,20.62,20.71,20.54,20.6,190800.0,14.5141,14.5775,14.4578,14.5001,190800.0
2009-01-05 13:30:00,20.6,20.72,20.45,20.68,159400.0,14.5001,14.5845,14.3945,14.5564,159400.0
2009-01-05 14:00:00,20.69,20.75,20.44,20.46,181200.0,14.5634,14.6056,14.3874,14.4015,181200.0
2009-01-05 14:30:00,20.46,20.6,20.43,20.54,148600.0,14.4015,14.5001,14.3804,14.4578,148600.0
2009-01-05 15:00:00,20.55,20.65,20.32,20.46,285000.0,14.4649,14.5353,14.303,14.4015,285000.0
2009-01-05 15:30:00,20.46,20.64,20.43,20.61,262200.0,14.4015,14.5282,14.3804,14.5071,262200.0
2009-01-06 09:30:00,20.85,21.16,20.78,21.0,240500.0,14.676,14.8942,14.6268,14.7816,240500.0
2009-01-06 10:00:00,21.0,21.02,20.86,20.93,265500.0,14.7816,14.7957,14.6831,14.7323,265500.0
2009-01-06 10:30:00,20.94,21.05,20.92,21.03,108100.0,14.7394,14.8168,14.7253,14.8027,108100.0
2009-01-06 11:00:00,21.04,21.05,20.86,20.87,72800.0,14.8098,14.8168,14.6831,14.6901,72800.0
2009-01-06 11:30:00,20.88,20.89,20.7,20.73,96300.0,14.6972,14.7042,14.5705,14.5916,96300.0
2009-01-06 12:00:00,20.73,20.82,20.69,20.78,87000.0,14.5916,14.6549,14.5634,14.6268,87000.0
2009-01-06 12:30:00,20.79,21.01,20.77,20.94,49900.0,14.6338,14.7887,14.6197,14.7394,49900.0
2009-01-06 13:00:00,20.94,20.97,20.8,20.9,44800.0,14.7394,14.7605,14.6408,14.7112,44800.0
2009-01-06 13:30:00,20.89,21.08,20.89,20.99,74100.0,14.7042,14.8379,14.7042,14.7746,74100.0
2009-01-06 14:00:00,20.98,20.98,20.75,20.81,268600.0,14.7675,14.7675,14.6056,14.6479,268600.0
2009-01-06 14:30:00,20.81,20.9,20.72,20.8,185200.0,14.6479,14.7112,14.5845,14.6408,185200.0
2009-01-06 15:00:00,20.8,20.81,20.5,20.66,230200.0,14.6408,14.6479,14.4297,14.5423,230200.0
2009-01-06 15:30:00,20.66,20.73,20.58,20.7,363100.0,14.5423,14.5916,14.486,14.5705,363100.0
2009-01-07 09:30:00,20.4,20.4,19.83,19.87,154500.0,14.3593,14.3593,13.9581,13.9862,154500.0
2009-01-07 10:00:00,19.86,19.96,19.69,19.89,143200.0,13.9792,14.0496,13.8595,14.0003,143200.0
2009-01-07 10:30:00,19.9,19.9,19.73,19.84,143800.0,14.0073,14.0073,13.8877,13.9651,143800.0
2009-01-07 11:00:00,19.84,19.98,19.76,19.94,116200.0,13.9651,14.0637,13.9088,14.0355,116200.0
2009-01-07 11:30:00,19.93,20.02,19.92,19.98,76200.0,14.0285,14.0918,14.0214,14.0637,76200.0
2009-01-07 12:00:00,19.98,19.98,19.75,19.78,77600.0,14.0637,14.0637,13.9018,13.9229,77600.0
2009-01-07 12:30:00,19.78,19.85,19.62,19.65,91300.0,13.9229,13.9721,13.8103,13.8314,91300.0
2009-01-07 13:00:00,19.66,19.79,19.63,19.73,94100.0,13.8384,13.9299,13.8173,13.8877,94100.0
2009-01-07 13:30:00,19.73,19.79,19.61,19.63,72100.0,13.8877,13.9299,13.8032,13.8173,72100.0
2009-01-07 14:00:00,19.63,19.64,19.33,19.44,103100.0,13.8173,13.8243,13.6061,13.6836,103100.0
2009-01-07 14:30:00,19.42,19.65,19.42,19.65,203900.0,13.6695,13.8314,13.6695,13.8314,203900.0
2009-01-07 15:00:00,19.64,19.67,19.54,19.6,301100.0,13.8243,13.8454,13.7539,13.7962,301100.0
2009-01-07 15:30:00,19.6,19.67,19.56,19.65,360800.0,13.7962,13.8454,13.768,13.8314,360800.0
2009-01-08 09:30:00,19.18,19.3,18.96,19.07,283500.0,13.5005,13.585,13.3457,13.4231,283500.0
2009-01-08 10:00:00,19.08,19.3,18.96,19.26,126800.0,13.4302,13.585,13.3457,13.5569,126800.0
2009-01-08 10:30:00,19.27,19.53,19.24,19.52,131800.0,13.5639,13.7469,13.5428,13.7399,131800.0
2009-01-08 11:00:00,19.5,19.62,19.41,19.41,138800.0,13.7258,13.8103,13.6624,13.6624,138800.0
2009-01-08 11:30:00,19.41,19.46,19.37,19.39,99200.0,13.6624,13.6976,13.6343,13.6484,99200.0
2009-01-08 12:00:00,19.39,19.53,19.39,19.53,108800.0,13.6484,13.7469,13.6484,13.7469,108800.0
2009-01-08 12:30:00,19.53,19.59,19.46,19.47,107000.0,13.7469,13.7891,13.6976,13.7047,107000.0
2009-01-08 13:00:00,19.45,19.56,19.44,19.53,149700.0,13.6906,13.768,13.6836,13.7469,149700.0
2009-01-08 13:30:00,19.52,19.62,19.51,19.58,98400.0,13.7399,13.8103,13.7328,13.7821,98400.0
2009-01-08 14:00:00,19.58,19.8,19.58,19.68,126000.0,13.7821,13.937,13.7821,13.8525,126000.0
2009-01-08 14:30:00,19.68,19.76,19.57,19.68,234400.0,13.8525,13.9088,13.7751,13.8525,234400.0
2009-01-08 15:00:00,19.69,19.77,19.52,19.57,192500.0,13.8595,13.9158,13.7399,13.7751,192500.0
2009-01-08 15:30:00,19.56,19.72,19.5,19.65,513500.0,13.768,13.8806,13.7258,13.8314,513500.0
2009-01-09 09:30:00,19.67,19.89,19.05,19.2,170300.0,13.8454,14.0003,13.409,13.5146,170300.0
2009-01-09 10:00:00,19.18,19.29,18.93,19.0,109500.0,13.5005,13.578,13.3246,13.3738,109500.0
2009-01-09 10:30:00,19.0,19.25,18.91,19.18,89900.0,13.3738,13.5498,13.3105,13.5005,89900.0
2009-01-09 11:00:00,19.21,19.43,19.16,19.4,69900.0,13.5217,13.6765,13.4865,13.6554,69900.0
2009-01-09 11:30:00,19.39,19.41,19.24,19.35,53200.0,13.6484,13.6624,13.5428,13.6202,53200.0
2009-01-09 12:00:00,19.35,19.55,19.35,19.42,91200.0,13.6202,13.761,13.6202,13.6695,91200.0
2009-01-09 12:30:00,19.41,19.46,19.39,19.41,59600.0,13.6624,13.6976,13.6484,13.6624,59600.0
2009-01-09 13:00:00,19.41,19.47,19.34,19.41,130900.0,13.6624,13.7047,13.6132,13.6624,130900.0
2009-01-09 13:30:00,19.41,19.48,19.35,19.39,99700.0,13.6624,13.7117,13.6202,13.6484,99700.0
2009-01-09 14:00:00,19.38,19.5,19.37,19.45,93100.0,13.6413,13.7258,13.6343,13.6906,93100.0
2009-01-09 14:30:00,19.46,19.54,19.35,19.39,103000.0,13.6976,13.7539,13.6202,13.6484,103000.0
2009-01-09 15:00:00,19.38,19.42,19.19,19.31,162900.0,13.6413,13.6695,13.5076,13.592,162900.0
2009-01-09 15:30:00,19.3,19.35,19.06,19.15,345700.0,13.585,13.6202,13.4161,13.4794,345700.0
2009-01-12 09:30:00,19.07,19.1,18.66,18.77,138000.0,13.4231,13.4442,13.1345,13.212,138000.0
2009-01-12 10:00:00,18.77,18.82,18.71,18.79,189000.0,13.212,13.2471,13.1697,13.226,189000.0
2009-01-12 10:30:00,18.8,18.88,18.55,18.63,246300.0,13.2331,13.2894,13.0571,13.1134,246300.0
2009-01-12 11:00:00,18.63,18.77,18.63,18.73,101100.0,13.1134,13.212,13.1134,13.1838,101100.0
2009-01-12 11:30:00,18.75,18.76,18.63,18.7,74700.0,13.1979,13.2049,13.1134,13.1627,74700.0
2009-01-12 12:00:00,18.69,18.75,18.66,18.72,86200.0,13.1556,13.1979,13.1345,13.1768,86200.0
2009-01-12 12:30:00,18.72,18.73,18.65,18.66,118400.0,13.1768,13.1838,13.1275,13.1345,118400.0
2009-01-12 13:00:00,18.67,18.72,18.63,18.69,107000.0,13.1416,13.1768,13.1134,13.1556,107000.0
2009-01-12 13:30:00,18.69,18.88,18.67,18.79,134100.0,13.1556,13.2894,13.1416,13.226,134100.0
2009-01-12 14:00:00,18.78,18.84,18.69,18.81,125500.0,13.219,13.2612,13.1556,13.2401,125500.0
2009-01-12 14:30:00,18.81,18.81,18.57,18.67,155800.0,13.2401,13.2401,13.0712,13.1416,155800.0
2009-01-12 15:00:00,18.67,18.79,18.55,18.69,262600.0,13.1416,13.226,13.0571,13.1556,262600.0
2009-01-12 15:30:00,18.67,18.86,18.6,18.76,428600.0,13.1416,13.2753,13.0923,13.2049,428600.0
2009-01-13 09:30:00,18.76,19.05,18.48,19.01,126600.0,13.2049,13.409,13.0078,13.3809,126600.0
2009-01-13 10:00:00,19.01,19.04,18.73,18.79,143300.0,13.3809,13.402,13.1838,13.226,143300.0
2009-01-13 10:30:00,18.79,18.97,18.67,18.94,114700.0,13.226,13.3527,13.1416,13.3316,114700.0
2009-01-13 11:00:00,18.94,18.96,18.61,18.8,113800.0,13.3316,13.3457,13.0993,13.2331,113800.0
2009-01-13 11:30:00,18.78,18.85,18.71,18.85,67000.0,13.219,13.2683,13.1697,13.2683,67000.0
2009-01-13 12:00:00,18.85,18.89,18.77,18.82,95000.0,13.2683,13.2964,13.212,13.2471,95000.0
2009-01-13 12:30:00,18.83,18.91,18.77,18.77,85900.0,13.2542,13.3105,13.212,13.212,85900.0
2009-01-13 13:00:00,18.77,18.86,18.72,18.75,80700.0,13.212,13.2753,13.1768,13.1979,80700.0
2009-01-13 13:30:00,18.75,18.82,18.73,18.73,146000.0,13.1979,13.2471,13.1838,13.1838,146000.0
2009-01-13 14:00:00,18.75,18.84,18.69,18.74,143400.0,13.1979,13.2612,13.1556,13.1908,143400.0
2009-01-13 14:30:00,18.74,19.08,18.74,18.99,277400.0,13.1908,13.4302,13.1908,13.3668,277400.0
2009-01-13 15:00:00,19.0,19.13,18.92,19.1,453600.0,13.3738,13.4654,13.3175,13.4442,453600.0
2009-01-13 15:30:00,19.08,19.13,18.92,19.0,457700.0,13.4302,13.4654,13.3175,13.3738,457700.0
2009-01-14 09:30:00,18.85,18.85,18.29,18.35,115600.0,13.2683,13.2683,12.8741,12.9163,115600.0
2009-01-14 10:00:00,18.34,18.39,18.13,18.27,192800.0,12.9093,12.9445,12.7615,12.86,192800.0
2009-01-14 10:30:00,18.26,18.39,18.14,18.34,203500.0,12.853,12.9445,12.7685,12.9093,203500.0
2009-01-14 11:00:00,18.33,18.37,18.15,18.34,75600.0,12.9022,12.9304,12.7755,12.9093,75600.0
2009-01-14 11:30:00,18.34,18.39,18.3,18.33,31700.0,12.9093,12.9445,12.8811,12.9022,31700.0
2009-01-14 12:00:00,18.34,18.36,18.24,18.28,47600.0,12.9093,12.9234,12.8389,12.867,47600.0
2009-01-14 12:30:00,18.28,18.31,18.13,18.22,144200.0,12.867,12.8882,12.7615,12.8248,144200.0
2009-01-14 13:00:00,18.22,18.23,18.04,18.05,134200.0,12.8248,12.8319,12.6981,12.7052,134200.0
2009-01-14 13:30:00,18.07,18.17,18.04,18.09,55500.0,12.7192,12.7896,12.6981,12.7333,55500.0
2009-01-14 14:00:00,18.08,18.2,17.96,18.03,339500.0,12.7263,12.8107,12.6418,12.6911,339500.0
2009-01-14 14:30:00,18.03,18.12,17.93,17.97,340000.0,12.6911,12.7544,12.6207,12.6488,340000.0
2009-01-14 15:00:00,17.96,18.02,17.84,17.9,315300.0,12.6418,12.684,12.5573,12.5996,315300.0
2009-01-14 15:30:00,17.91,18.14,17.86,17.99,571900.0,12.6066,12.7685,12.5714,12.6629,571900.0
2009-01-15 09:30:00,18.07,18.16,17.46,17.54,234600.0,12.7192,12.7826,12.2899,12.3462,234600.0
2009-01-15 10:00:00,17.56,17.63,17.31,17.34,196500.0,12.3602,12.4095,12.1843,12.2054,196500.0
2009-01-15 10:30:00,17.35,17.7,17.27,17.68,171200.0,12.2124,12.4588,12.1561,12.4447,171200.0
2009-01-15 11:00:00,17.68,17.8,17.67,17.72,87300.0,12.4447,12.5292,12.4377,12.4729,87300.0
2009-01-15 11:30:00,17.73,17.78,17.62,17.66,70800.0,12.4799,12.5151,12.4025,12.4306,70800.0
2009-01-15 12:00:00,17.65,17.68,17.56,17.58,92100.0,12.4236,12.4447,12.3602,12.3743,92100.0
2009-01-15 12:30:00,17.59,17.79,17.52,17.76,150200.0,12.3814,12.5221,12.3321,12.501,150200.0
2009-01-15 13:00:00,17.76,17.96,17.76,17.96,99300.0,12.501,12.6418,12.501,12.6418,99300.0
2009-01-15 13:30:00,17.96,18.42,17.94,18.39,225200.0,12.6418,12.9656,12.6277,12.9445,225200.0
2009-01-15 14:00:00,18.39,18.7,18.37,18.63,283600.0,12.9445,13.1627,12.9304,13.1134,283600.0
2009-01-15 14:30:00,18.62,19.0,18.61,18.74,285200.0,13.1064,13.3738,13.0993,13.1908,285200.0
2009-01-15 15:00:00,18.71,18.82,18.53,18.59,194300.0,13.1697,13.2471,13.043,13.0853,194300.0
2009-01-15 15:30:00,18.58,18.66,18.36,18.63,349300.0,13.0782,13.1345,12.9234,13.1134,349300.0
2009-01-16 09:30:00,18.94,18.94,18.46,18.51,169000.0,13.3316,13.3316,12.9937,13.0289,169000.0
2009-01-16 10:00:00,18.51,18.6,18.47,18.53,76400.0,13.0289,13.0923,13.0008,13.043,76400.0
2009-01-16 10:30:00,18.53,18.59,18.34,18.35,121700.0,13.043,13.0853,12.9093,12.9163,121700.0
2009-01-16 11:00:00,18.37,18.37,18.23,18.28,130400.0,12.9304,12.9304,12.8319,12.867,130400.0
2009-01-16 11:30:00,18.3,18.31,18.11,18.14,54400.0,12.8811,12.8882,12.7474,12.7685,54400.0
2009-01-16 12:00:00,18.13,18.19,18.03,18.04,85900.0,12.7615,12.8037,12.6911,12.6981,85900.0
2009-01-16 12:30:00,18.03,18.18,18.0,18.16,48900.0,12.6911,12.7967,12.67,12.7826,48900.0
2009-01-16 13:00:00,18.17,18.28,18.12,18.23,45500.0,12.7896,12.867,12.7544,12.8319,45500.0
2009-01-16 13:30:00,18.22,18.39,18.19,18.33,64300.0,12.8248,12.9445,12.8037,12.9022,64300.0
2009-01-16 14:00:00,18.34,18.45,18.3,18.42,68400.0,12.9093,12.9867,12.8811,12.9656,68400.0
2009-01-16 14:30:00,18.42,18.55,18.29,18.55,108600.0,12.9656,13.0571,12.8741,13.0571,108600.0
2009-01-16 15:00:00,18.55,18.67,18.43,18.44,130200.0,13.0571,13.1416,12.9726,12.9797,130200.0
2009-01-16 15:30:00,18.43,18.65,18.4,18.58,196300.0,12.9726,13.1275,12.9515,13.0782,196300.0
2009-01-20 09:30:00,18.45,18.61,18.03,18.08,104400.0,12.9867,13.0993,12.6911,12.7263,104400.0
2009-01-20 10:00:00,18.07,18.16,17.91,18.15,106000.0,12.7192,12.7826,12.6066,12.7755,106000.0
2009-01-20 10:30:00,18.15,18.19,18.03,18.04,84700.0,12.7755,12.8037,12.6911,12.6981,84700.0
2009-01-20 11:00:00,18.05,18.14,17.97,18.03,80600.0,12.7052,12.7685,12.6488,12.6911,80600.0
2009-01-20 11:30:00,18.03,18.14,17.87,17.88,64500.0,12.6911,12.7685,12.5785,12.5855,64500.0
2009-01-20 12:00:00,17.89,18.06,17.77,17.82,70900.0,12.5925,12.7122,12.5081,12.5433,70900.0
2009-01-20 12:30:00,17.82,18.07,17.82,17.88,111200.0,12.5433,12.7192,12.5433,12.5855,111200.0
2009-01-20 13:00:00,17.88,17.99,17.8,17.95,37000.0,12.5855,12.6629,12.5292,12.6348,37000.0
2009-01-20 13:30:00,17.91,17.93,17.7,17.72,106900.0,12.6066,12.6207,12.4588,12.4729,106900.0
2009-01-20 14:00:00,17.72,17.81,17.66,17.79,97700.0,12.4729,12.5362,12.4306,12.5221,97700.0
2009-01-20 14:30:00,17.78,17.85,17.64,17.73,116200.0,12.5151,12.5644,12.4166,12.4799,116200.0
2009-01-20 15:00:00,17.71,17.72,17.52,17.66,135100.0,12.4658,12.4729,12.3321,12.4306,135100.0
2009-01-20 15:30:00,17.66,17.85,17.5,17.53,293100.0,12.4306,12.5644,12.318,12.3391,293100.0
2009-01-21 09:30:00,17.94,17.98,17.57,17.76,74500.0,12.6277,12.6559,12.3673,12.501,74500.0
2009-01-21 10:00:00,17.76,17.79,17.51,17.54,100000.0,12.501,12.5221,12.3251,12.3462,100000.0
2009-01-21 10:30:00,17.54,17.54,17.09,17.13,146900.0,12.3462,12.3462,12.0294,12.0576,146900.0
2009-01-21 11:00:00,17.12,17.25,17.07,17.17,192600.0,12.0505,12.142,12.0153,12.0857,192600.0
2009-01-21 11:30:00,17.19,17.35,17.15,17.28,143300.0,12.0998,12.2124,12.0717,12.1632,143300.0
2009-01-21 12:00:00,17.27,17.41,17.24,17.25,108600.0,12.1561,12.2547,12.135,12.142,108600.0
2009-01-21 12:30:00,17.25,17.35,17.22,17.33,115900.0,12.142,12.2124,12.1209,12.1984,115900.0
2009-01-21 13:00:00,17.33,17.37,17.11,17.14,156900.0,12.1984,12.2265,12.0435,12.0646,156900.0
2009-01-21 13:30:00,17.13,17.45,17.13,17.45,135900.0,12.0576,12.2828,12.0576,12.2828,135900.0
2009-01-21 14:00:00,17.44,17.5,17.34,17.46,99200.0,12.2758,12.318,12.2054,12.2899,99200.0
2009-01-21 14:30:00,17.46,17.69,17.46,17.66,184900.0,12.2899,12.4518,12.2899,12.4306,184900.0
2009-01-21 15:00:00,17.67,17.79,17.62,17.69,223100.0,12.4377,12.5221,12.4025,12.4518,223100.0
2009-01-21 15:30:00,17.68,18.08,17.66,17.99,619100.0,12.4447,12.7263,12.4306,12.6629,619100.0
2009-01-22 09:30:00,17.94,17.94,17.45,17.45,107400.0,12.6277,12.6277,12.2828,12.2828,107400.0
2009-01-22 10:00:00,17.45,17.73,17.41,17.62,58400.0,12.2828,12.4799,12.2547,12.4025,58400.0
2009-01-22 10:30:00,17.6,17.64,17.5,17.58,45200.0,12.3884,12.4166,12.318,12.3743,45200.0
2009-01-22 11:00:00,17.56,17.57,17.46,17.47,60500.0,12.3602,12.3673,12.2899,12.2969,60500.0
2009-01-22 11:30:00,17.46,17.46,17.22,17.27,93600.0,12.2899,12.2899,12.1209,12.1561,93600.0
2009-01-22 12:00:00,17.27,17.33,17.14,17.23,147100.0,12.1561,12.1984,12.0646,12.128,147100.0
2009-01-22 12:30:00,17.23,17.28,17.15,17.22,142100.0,12.128,12.1632,12.0717,12.1209,142100.0
2009-01-22 13:00:00,17.22,17.38,17.18,17.29,92300.0,12.1209,12.2335,12.0928,12.1702,92300.0
2009-01-22 13:30:00,17.27,17.34,17.09,17.33,204800.0,12.1561,12.2054,12.0294,12.1984,204800.0
2009-01-22 14:00:00,17.34,17.72,17.33,17.61,160100.0,12.2054,12.4729,12.1984,12.3954,160100.0
2009-01-22 14:30:00,17.62,17.69,17.35,17.57,105400.0,12.4025,12.4518,12.2124,12.3673,105400.0
2009-01-22 15:00:00,17.57,17.57,17.27,17.47,142900.0,12.3673,12.3673,12.1561,12.2969,142900.0
2009-01-22 15:30:00,17.47,17.66,17.38,17.49,294300.0,12.2969,12.4306,12.2335,12.311,294300.0
2009-01-23 09:30:00,17.09,17.46,16.88,17.26,243400.0,12.0294,12.2899,11.8816,12.1491,243400.0
2009-01-23 10:00:00,17.25,17.32,17.15,17.31,113500.0,12.142,12.1913,12.0717,12.1843,113500.0
2009-01-23 10:30:00,17.3,17.3,17.14,17.24,75700.0,12.1772,12.1772,12.0646,12.135,75700.0
2009-01-23 11:00:00,17.24,17.53,17.23,17.41,79900.0,12.135,12.3391,12.128,12.2547,79900.0
2009-01-23 11:30:00,17.41,17.5,17.22,17.24,69300.0,12.2547,12.318,12.1209,12.135,69300.0
2009-01-23 12:00:00,17.24,17.49,17.22,17.45,64900.0,12.135,12.311,12.1209,12.2828,64900.0
2009-01-23 12:30:00,17.44,17.44,17.12,17.2,94600.0,12.2758,12.2758,12.0505,12.1068,94600.0
2009-01-23 13:00:00,17.19,17.41,17.16,17.32,88200.0,12.0998,12.2547,12.0787,12.1913,88200.0
2009-01-23 13:30:00,17.31,17.54,17.31,17.54,73000.0,12.1843,12.3462,12.1843,12.3462,73000.0
2009-01-23 14:00:00,17.56,17.64,17.45,17.47,78000.0,12.3602,12.4166,12.2828,12.2969,78000.0
2009-01-23 14:30:00,17.49,17.51,17.19,17.25,100300.0,12.311,12.3251,12.0998,12.142,100300.0
2009-01-23 15:00:00,17.23,17.42,17.16,17.3,115400.0,12.128,12.2617,12.0787,12.1772,115400.0
2009-01-23 15:30:00,17.3,17.44,17.25,17.38,213600.0,12.1772,12.2758,12.142,12.2335,213600.0
2009-01-26 09:30:00,17.53,17.53,17.25,17.42,79400.0,12.3391,12.3391,12.142,12.2617,79400.0
2009-01-26 10:00:00,17.43,17.86,17.43,17.75,115400.0,12.2687,12.5714,12.2687,12.494,115400.0
2009-01-26 10:30:00,17.76,17.83,17.71,17.75,88700.0,12.501,12.5503,12.4658,12.494,88700.0
2009-01-26 11:00:00,17.75,17.85,17.75,17.81,161200.0,12.494,12.5644,12.494,12.5362,161200.0
2009-01-26 11:30:00,17.81,17.82,17.68,17.73,258500.0,12.5362,12.5433,12.4447,12.4799,258500.0
2009-01-26 12:00:00,17.74,17.83,17.7,17.76,74600.0,12.4869,12.5503,12.4588,12.501,74600.0
2009-01-26 12:30:00,17.76,17.78,17.67,17.71,49300.0,12.501,12.5151,12.4377,12.4658,49300.0
2009-01-26 13:00:00,17.71,17.76,17.64,17.73,39000.0,12.4658,12.501,12.4166,12.4799,39000.0
2009-01-26 13:30:00,17.7,17.74,17.52,17.54,42400.0,12.4588,12.4869,12.3321,12.3462,42400.0
2009-01-26 14:00:00,17.53,17.53,17.37,17.46,44500.0,12.3391,12.3391,12.2265,12.2899,44500.0
2009-01-26 14:30:00,17.45,17.6,17.4,17.57,72100.0,12.2828,12.3884,12.2476,12.3673,72100.0
2009-01-26 15:00:00,17.56,17.7,17.56,17.59,146500.0,12.3602,12.4588,12.3602,12.3814,146500.0
2009-01-26 15:30:00,17.6,17.7,17.47,17.6,321800.0,12.3884,12.4588,12.2969,12.3884,321800.0
2009-01-27 09:30:00,17.7,18.1,17.67,17.85,246200.0,12.4588,12.7403,12.4377,12.5644,246200.0
2009-01-27 10:00:00,17.83,17.84,17.49,17.69,107000.0,12.5503,12.5573,12.311,12.4518,107000.0
2009-01-27 10:30:00,17.69,17.77,17.63,17.76,80700.0,12.4518,12.5081,12.4095,12.501,80700.0
2009-01-27 11:00:00,17.77,17.9,17.71,17.89,357800.0,12.5081,12.5996,12.4658,12.5925,357800.0
2009-01-27 11:30:00,17.89,17.95,17.81,17.86,104300.0,12.5925,12.6348,12.5362,12.5714,104300.0
2009-01-27 12:00:00,17.86,18.1,17.86,18.07,223800.0,12.5714,12.7403,12.5714,12.7192,223800.0
2009-01-27 12:30:00,18.07,18.11,17.96,18.02,115600.0,12.7192,12.7474,12.6418,12.684,115600.0
2009-01-27 13:00:00,18.02,18.11,17.89,17.97,61800.0,12.684,12.7474,12.5925,12.6488,61800.0
2009-01-27 13:30:00,17.98,18.04,17.89,17.97,55600.0,12.6559,12.6981,12.5925,12.6488,55600.0
2009-01-27 14:00:00,17.97,18.08,17.93,17.97,102600.0,12.6488,12.7263,12.6207,12.6488,102600.0
2009-01-27 14:30:00,17.97,18.17,17.93,18.12,162800.0,12.6488,12.7896,12.6207,12.7544,162800.0
2009-01-27 15:00:00,18.13,18.16,17.99,18.08,248800.0,12.7615,12.7826,12.6629,12.7263,248800.0
2009-01-27 15:30:00,18.08,18.16,18.02,18.1,337700.0,12.7263,12.7826,12.684,12.7403,337700.0
2009-01-28 09:30:00,18.4,18.88,18.25,18.39,229600.0,12.9515,13.2894,12.8459,12.9445,229600.0
2009-01-28 10:00:00,18.41,18.47,18.25,18.47,145300.0,12.9586,13.0008,12.8459,13.0008,145300.0
2009-01-28 10:30:00,18.47,18.51,18.4,18.46,186200.0,13.0008,13.0289,12.9515,12.9937,186200.0
2009-01-28 11:00:00,18.47,18.52,18.36,18.38,143600.0,13.0008,13.036,12.9234,12.9374,143600.0
2009-01-28 11:30:00,18.4,18.46,18.28,18.36,252400.0,12.9515,12.9937,12.867,12.9234,252400.0
2009-01-28 12:00:00,18.36,18.37,18.23,18.27,138000.0,12.9234,12.9304,12.8319,12.86,138000.0
2009-01-28 12:30:00,18.27,18.34,18.25,18.34,77300.0,12.86,12.9093,12.8459,12.9093,77300.0
2009-01-28 13:00:00,18.33,18.41,18.28,18.4,113900.0,12.9022,12.9586,12.867,12.9515,113900.0
2009-01-28 13:30:00,18.39,18.5,18.39,18.48,458600.0,12.9445,13.0219,12.9445,13.0078,458600.0
2009-01-28 14:00:00,18.48,18.55,18.41,18.51,291900.0,13.0078,13.0571,12.9586,13.0289,291900.0
2009-01-28 14:30:00,18.51,18.6,18.37,18.6,171100.0,13.0289,13.0923,12.9304,13.0923,171100.0
2009-01-28 15:00:00,18.56,18.62,18.37,18.42,297000.0,13.0641,13.1064,12.9304,12.9656,297000.0
2009-01-28 15:30:00,18.41,18.5,18.36,18.42,487500.0,12.9586,13.0219,12.9234,12.9656,487500.0
2009-01-29 09:30:00,17.66,17.93,17.1,17.44,691700.0,12.4306,12.6207,12.0365,12.2758,691700.0
2009-01-29 10:00:00,17.44,17.54,17.11,17.54,395600.0,12.2758,12.3462,12.0435,12.3462,395600.0
2009-01-29 10:30:00,17.54,17.67,17.48,17.62,525300.0,12.3462,12.4377,12.3039,12.4025,525300.0
2009-01-29 11:00:00,17.63,17.64,17.42,17.47,199400.0,12.4095,12.4166,12.2617,12.2969,199400.0
2009-01-29 11:30:00,17.45,17.53,17.37,17.37,223600.0,12.2828,12.3391,12.2265,12.2265,223600.0
2009-01-29 12:00:00,17.36,17.41,17.2,17.35,105400.0,12.2195,12.2547,12.1068,12.2124,105400.0
2009-01-29 12:30:00,17.35,17.36,17.2,17.25,120800.0,12.2124,12.2195,12.1068,12.142,120800.0
2009-01-29 13:00:00,17.23,17.3,17.16,17.22,116600.0,12.128,12.1772,12.0787,12.1209,116600.0
2009-01-29 13:30:00,17.22,17.26,17.13,17.14,251300.0,12.1209,12.1491,12.0576,12.0646,251300.0
2009-01-29 14:00:00,17.16,17.26,17.13,17.26,127100.0,12.0787,12.1491,12.0576,12.1491,127100.0
2009-01-29 14:30:00,17.25,17.33,17.14,17.15,174600.0,12.142,12.1984,12.0646,12.0717,174600.0
2009-01-29 15:00:00,17.15,17.29,17.14,17.25,301500.0,12.0717,12.1702,12.0646,12.142,301500.0
2009-01-29 15:30:00,17.25,17.33,17.08,17.13,972600.0,12.142,12.1984,12.0224,12.0576,972600.0
2009-01-30 09:30:00,17.17,17.54,17.16,17.31,210100.0,12.0857,12.3462,12.0787,12.1843,210100.0
2009-01-30 10:00:00,17.29,17.42,17.1,17.14,173500.0,12.1702,12.2617,12.0365,12.0646,173500.0
2009-01-30 10:30:00,17.14,17.19,17.08,17.16,105000.0,12.0646,12.0998,12.0224,12.0787,105000.0
2009-01-30 11:00:00,17.17,17.22,16.95,17.03,101200.0,12.0857,12.1209,11.9309,11.9872,101200.0
2009-01-30 11:30:00,17.03,17.11,17.0,17.1,89400.0,11.9872,12.0435,11.9661,12.0365,89400.0
2009-01-30 12:00:00,17.11,17.14,17.02,17.09,132600.0,12.0435,12.0646,11.9801,12.0294,132600.0
2009-01-30 12:30:00,17.09,17.25,17.05,17.24,52100.0,12.0294,12.142,12.0013,12.135,52100.0
2009-01-30 13:00:00,17.23,17.3,17.03,17.05,66100.0,12.128,12.1772,11.9872,12.0013,66100.0
2009-01-30 13:30:00,17.04,17.15,17.0,17.11,132500.0,11.9942,12.0717,11.9661,12.0435,132500.0
2009-01-30 14:00:00,17.1,17.19,17.02,17.15,113500.0,12.0365,12.0998,11.9801,12.0717,113500.0
2009-01-30 14:30:00,17.16,17.19,17.04,17.07,134000.0,12.0787,12.0998,11.9942,12.0153,134000.0
2009-01-30 15:00:00,17.07,17.13,16.91,16.95,276600.0,12.0153,12.0576,11.9027,11.9309,276600.0
2009-01-30 15:30:00,16.94,17.02,16.86,16.93,352700.0,11.9238,11.9801,11.8675,11.9168,352700.0
2009-02-02 09:30:00,16.86,16.9,16.5,16.52,142700.0,11.8675,11.8957,11.6141,11.6282,142700.0
2009-02-02 10:00:00,16.54,16.73,16.51,16.65,183400.0,11.6423,11.776,11.6212,11.7197,183400.0
2009-02-02 10:30:00,16.65,16.66,16.5,16.6,172700.0,11.7197,11.7268,11.6141,11.6845,172700.0
2009-02-02 11:00:00,16.6,16.61,16.42,16.43,193300.0,11.6845,11.6916,11.5578,11.5649,193300.0
2009-02-02 11:30:00,16.45,16.6,16.43,16.58,99500.0,11.5789,11.6845,11.5649,11.6704,99500.0
2009-02-02 12:00:00,16.59,16.66,16.48,16.52,142900.0,11.6775,11.7268,11.6001,11.6282,142900.0
2009-02-02 12:30:00,16.52,16.63,16.52,16.61,195000.0,11.6282,11.7056,11.6282,11.6916,195000.0
2009-02-02 13:00:00,16.61,16.63,16.45,16.49,215800.0,11.6916,11.7056,11.5789,11.6071,215800.0
2009-02-02 13:30:00,16.48,16.53,16.29,16.31,201600.0,11.6001,11.6352,11.4663,11.4804,201600.0
2009-02-02 14:00:00,16.31,16.35,16.27,16.31,243300.0,11.4804,11.5085,11.4522,11.4804,243300.0
2009-02-02 14:30:00,16.31,16.38,16.28,16.35,257600.0,11.4804,11.5297,11.4593,11.5085,257600.0
2009-02-02 15:00:00,16.36,16.56,16.35,16.55,230400.0,11.5156,11.6564,11.5085,11.6493,230400.0
2009-02-02 15:30:00,16.55,16.58,16.4,16.43,627700.0,11.6493,11.6704,11.5437,11.5649,627700.0
2009-02-03 09:30:00,16.7,16.81,16.4,16.58,259000.0,11.7549,11.8323,11.5437,11.6704,259000.0
2009-02-03 10:00:00,16.58,16.73,16.53,16.62,381800.0,11.6704,11.776,11.6352,11.6986,381800.0
2009-02-03 10:30:00,16.62,16.91,16.6,16.79,324900.0,11.6986,11.9027,11.6845,11.8183,324900.0
2009-02-03 11:00:00,16.78,17.1,16.78,17.02,234400.0,11.8112,12.0365,11.8112,11.9801,234400.0
2009-02-03 11:30:00,17.03,17.04,16.87,16.9,146400.0,11.9872,11.9942,11.8746,11.8957,146400.0
2009-02-03 12:00:00,16.89,16.9,16.71,16.76,154600.0,11.8886,11.8957,11.7619,11.7971,154600.0
2009-02-03 12:30:00,16.77,16.92,16.77,16.77,130700.0,11.8042,11.9098,11.8042,11.8042,130700.0
2009-02-03 13:00:00,16.76,16.85,16.74,16.79,72700.0,11.7971,11.8605,11.7831,11.8183,72700.0
2009-02-03 13:30:00,16.78,16.91,16.77,16.87,103500.0,11.8112,11.9027,11.8042,11.8746,103500.0
2009-02-03 14:00:00,16.86,17.0,16.86,16.93,197600.0,11.8675,11.9661,11.8675,11.9168,197600.0
2009-02-03 14:30:00,16.95,17.03,16.92,16.94,108200.0,11.9309,11.9872,11.9098,11.9238,108200.0
2009-02-03 15:00:00,16.95,17.11,16.93,17.03,145400.0,11.9309,12.0435,11.9168,11.9872,145400.0
2009-02-03 15:30:00,17.03,17.06,16.92,16.96,291500.0,11.9872,12.0083,11.9098,11.9379,291500.0
2009-02-04 09:30:00,17.24,17.24,16.9,17.07,171300.0,12.135,12.135,11.8957,12.0153,171300.0
2009-02-04 10:00:00,17.08,17.38,17.08,17.34,191500.0,12.0224,12.2335,12.0224,12.2054,191500.0
2009-02-04 10:30:00,17.34,17.47,17.32,17.45,216200.0,12.2054,12.2969,12.1913,12.2828,216200.0
2009-02-04 11:00:00,17.44,17.59,17.36,17.37,129500.0,12.2758,12.3814,12.2195,12.2265,129500.0
2009-02-04 11:30:00,17.38,17.43,17.37,17.38,88100.0,12.2335,12.2687,12.2265,12.2335,88100.0
2009-02-04 12:00:00,17.38,17.44,17.32,17.32,98000.0,12.2335,12.2758,12.1913,12.1913,98000.0
2009-02-04 12:30:00,17.33,17.36,17.17,17.2,78100.0,12.1984,12.2195,12.0857,12.1068,78100.0
2009-02-04 13:00:00,17.19,17.24,17.14,17.23,41100.0,12.0998,12.135,12.0646,12.128,41100.0
2009-02-04 13:30:00,17.25,17.26,16.9,17.0,109600.0,12.142,12.1491,11.8957,11.9661,109600.0
2009-02-04 14:00:00,16.99,16.99,16.77,16.83,113700.0,11.959,11.959,11.8042,11.8464,113700.0
2009-02-04 14:30:00,16.83,17.0,16.8,16.96,182500.0,11.8464,11.9661,11.8253,11.9379,182500.0
2009-02-04 15:00:00,16.95,16.97,16.84,16.89,286600.0,11.9309,11.945,11.8535,11.8886,286600.0
2009-02-04 15:30:00,16.9,16.92,16.8,16.83,427100.0,11.8957,11.9098,11.8253,11.8464,427100.0
2009-02-05 09:30:00,16.7,16.91,16.67,16.69,88200.0,11.7549,11.9027,11.7338,11.7479,88200.0
2009-02-05 10:00:00,16.69,16.79,16.62,16.73,81400.0,11.7479,11.8183,11.6986,11.776,81400.0
2009-02-05 10:30:00,16.73,17.08,16.66,17.03,129500.0,11.776,12.0224,11.7268,11.9872,129500.0
2009-02-05 11:00:00,17.04,17.21,17.0,17.12,192200.0,11.9942,12.1139,11.9661,12.0505,192200.0
2009-02-05 11:30:00,17.11,17.33,17.11,17.33,243500.0,12.0435,12.1984,12.0435,12.1984,243500.0
2009-02-05 12:00:00,17.33,17.52,17.32,17.4,107200.0,12.1984,12.3321,12.1913,12.2476,107200.0
2009-02-05 12:30:00,17.39,17.44,17.31,17.39,108400.0,12.2406,12.2758,12.1843,12.2406,108400.0
2009-02-05 13:00:00,17.39,17.42,17.29,17.31,105400.0,12.2406,12.2617,12.1702,12.1843,105400.0
2009-02-05 13:30:00,17.31,17.35,17.28,17.28,113700.0,12.1843,12.2124,12.1632,12.1632,113700.0
2009-02-05 14:00:00,17.29,17.49,17.29,17.49,127800.0,12.1702,12.311,12.1702,12.311,127800.0
2009-02-05 14:30:00,17.49,17.57,17.4,17.42,206200.0,12.311,12.3673,12.2476,12.2617,206200.0
2009-02-05 15:00:00,17.42,17.52,17.32,17.52,166800.0,12.2617,12.3321,12.1913,12.3321,166800.0
2009-02-05 15:30:00,17.52,17.56,17.41,17.46,339400.0,12.3321,12.3602,12.2547,12.2899,339400.0
2009-02-06 09:30:00,17.34,18.1,17.31,18.03,187700.0,12.2054,12.7403,12.1843,12.6911,187700.0
2009-02-06 10:00:00,18.04,18.2,17.88,18.06,180800.0,12.6981,12.8107,12.5855,12.7122,180800.0
2009-02-06 10:30:00,18.06,18.19,18.03,18.03,147100.0,12.7122,12.8037,12.6911,12.6911,147100.0
2009-02-06 11:00:00,18.04,18.23,18.0,18.06,110500.0,12.6981,12.8319,12.67,12.7122,110500.0
2009-02-06 11:30:00,18.06,18.18,18.03,18.05,95700.0,12.7122,12.7967,12.6911,12.7052,95700.0
2009-02-06 12:00:00,18.05,18.06,17.97,18.0,136700.0,12.7052,12.7122,12.6488,12.67,136700.0
2009-02-06 12:30:00,18.0,18.08,17.98,18.04,98300.0,12.67,12.7263,12.6559,12.6981,98300.0
2009-02-06 13:00:00,18.04,18.26,18.01,18.23,172300.0,12.6981,12.853,12.677,12.8319,172300.0
2009-02-06 13:30:00,18.24,18.38,18.23,18.36,114400.0,12.8389,12.9374,12.8319,12.9234,114400.0
2009-02-06 14:00:00,18.36,18.36,18.23,18.27,136100.0,12.9234,12.9234,12.8319,12.86,136100.0
2009-02-06 14:30:00,18.27,18.32,18.18,18.25,122200.0,12.86,12.8952,12.7967,12.8459,122200.0
2009-02-06 15:00:00,18.24,18.27,18.13,18.26,203400.0,12.8389,12.86,12.7615,12.853,203400.0
2009-02-06 15:30:00,18.26,18.3,18.19,18.24,417600.0,12.853,12.8811,12.8037,12.8389,417600.0
2009-02-09 09:30:00,18.14,18.24,18.05,18.14,72200.0,12.7685,12.8389,12.7052,12.7685,72200.0
2009-02-09 10:00:00,18.11,18.16,17.97,18.11,102300.0,12.7474,12.7826,12.6488,12.7474,102300.0
2009-02-09 10:30:00,18.1,18.43,18.1,18.41,227600.0,12.7403,12.9726,12.7403,12.9586,227600.0
2009-02-09 11:00:00,18.41,18.43,18.12,18.33,212100.0,12.9586,12.9726,12.7544,12.9022,212100.0
2009-02-09 11:30:00,18.35,18.36,18.24,18.3,70400.0,12.9163,12.9234,12.8389,12.8811,70400.0
2009-02-09 12:00:00,18.3,18.33,18.24,18.31,47200.0,12.8811,12.9022,12.8389,12.8882,47200.0
2009-02-09 12:30:00,18.3,18.36,18.25,18.34,45800.0,12.8811,12.9234,12.8459,12.9093,45800.0
2009-02-09 13:00:00,18.33,18.36,18.24,18.29,76500.0,12.9022,12.9234,12.8389,12.8741,76500.0
2009-02-09 13:30:00,18.3,18.31,18.14,18.25,52200.0,12.8811,12.8882,12.7685,12.8459,52200.0
2009-02-09 14:00:00,18.25,18.28,17.99,18.04,133300.0,12.8459,12.867,12.6629,12.6981,133300.0
2009-02-09 14:30:00,18.05,18.09,17.96,18.05,137800.0,12.7052,12.7333,12.6418,12.7052,137800.0
2009-02-09 15:00:00,18.05,18.16,17.97,18.16,86200.0,12.7052,12.7826,12.6488,12.7826,86200.0
2009-02-09 15:30:00,18.16,18.19,18.08,18.12,167700.0,12.7826,12.8037,12.7263,12.7544,167700.0
2009-02-10 09:30:00,17.87,18.19,17.8,18.02,69400.0,12.5785,12.8037,12.5292,12.684,69400.0
2009-02-10 10:00:00,18.02,18.08,17.99,18.0,109800.0,12.684,12.7263,12.6629,12.67,109800.0
2009-02-10 10:30:00,18.02,18.18,17.98,18.16,136700.0,12.684,12.7967,12.6559,12.7826,136700.0
2009-02-10 11:00:00,18.15,18.29,17.75,17.98,162400.0,12.7755,12.8741,12.494,12.6559,162400.0
2009-02-10 11:30:00,17.96,17.96,17.46,17.58,148700.0,12.6418,12.6418,12.2899,12.3743,148700.0
2009-02-10 12:00:00,17.6,17.77,17.57,17.63,114900.0,12.3884,12.5081,12.3673,12.4095,114900.0
2009-02-10 12:30:00,17.64,17.83,17.6,17.78,94000.0,12.4166,12.5503,12.3884,12.5151,94000.0
2009-02-10 13:00:00,17.76,17.76,17.44,17.5,79000.0,12.501,12.501,12.2758,12.318,79000.0
2009-02-10 13:30:00,17.49,17.57,17.46,17.54,95400.0,12.311,12.3673,12.2899,12.3462,95400.0
2009-02-10 14:00:00,17.54,17.62,17.35,17.38,90900.0,12.3462,12.4025,12.2124,12.2335,90900.0
2009-02-10 14:30:00,17.37,17.46,17.3,17.3,100700.0,12.2265,12.2899,12.1772,12.1772,100700.0
2009-02-10 15:00:00,17.31,17.46,17.24,17.38,153100.0,12.1843,12.2899,12.135,12.2335,153100.0
2009-02-10 15:30:00,17.36,17.47,17.21,17.39,468100.0,12.2195,12.2969,12.1139,12.2406,468100.0
2009-02-11 09:30:00,17.25,17.66,17.25,17.56,52700.0,12.142,12.4306,12.142,12.3602,52700.0
2009-02-11 10:00:00,17.52,17.6,17.39,17.41,80800.0,12.3321,12.3884,12.2406,12.2547,80800.0
2009-02-11 10:30:00,17.38,17.64,17.31,17.61,104600.0,12.2335,12.4166,12.1843,12.3954,104600.0
2009-02-11 11:00:00,17.6,17.72,17.55,17.63,59600.0,12.3884,12.4729,12.3532,12.4095,59600.0
2009-02-11 11:30:00,17.63,17.7,17.49,17.5,94000.0,12.4095,12.4588,12.311,12.318,94000.0
2009-02-11 12:00:00,17.5,17.51,17.38,17.45,74300.0,12.318,12.3251,12.2335,12.2828,74300.0
2009-02-11 12:30:00,17.45,17.61,17.41,17.42,61900.0,12.2828,12.3954,12.2547,12.2617,61900.0
2009-02-11 13:00:00,17.42,17.48,17.36,17.4,43900.0,12.2617,12.3039,12.2195,12.2476,43900.0
2009-02-11 13:30:00,17.4,17.4,17.13,17.25,160700.0,12.2476,12.2476,12.0576,12.142,160700.0
2009-02-11 14:00:00,17.24,17.48,17.24,17.45,164400.0,12.135,12.3039,12.135,12.2828,164400.0
2009-02-11 14:30:00,17.45,17.63,17.39,17.59,142700.0,12.2828,12.4095,12.2406,12.3814,142700.0
2009-02-11 15:00:00,17.59,17.65,17.48,17.52,221300.0,12.3814,12.4236,12.3039,12.3321,221300.0
2009-02-11 15:30:00,17.51,17.58,17.4,17.51,433100.0,12.3251,12.3743,12.2476,12.3251,433100.0
2009-02-12 09:30:00,17.05,17.37,16.91,16.94,527800.0,12.0013,12.2265,11.9027,11.9238,527800.0
2009-02-12 10:00:00,16.93,17.23,16.85,17.22,115700.0,11.9168,12.128,11.8605,12.1209,115700.0
2009-02-12 10:30:00,17.22,17.42,17.2,17.31,145500.0,12.1209,12.2617,12.1068,12.1843,145500.0
2009-02-12 11:00:00,17.31,17.36,17.18,17.33,154600.0,12.1843,12.2195,12.0928,12.1984,154600.0
2009-02-12 11:30:00,17.34,17.48,17.31,17.31,71100.0,12.2054,12.3039,12.1843,12.1843,71100.0
2009-02-12 12:00:00,17.31,17.51,17.31,17.5,60000.0,12.1843,12.3251,12.1843,12.318,60000.0
2009-02-12 12:30:00,17.51,17.51,17.37,17.39,42200.0,12.3251,12.3251,12.2265,12.2406,42200.0
2009-02-12 13:00:00,17.38,17.38,17.25,17.3,112700.0,12.2335,12.2335,12.142,12.1772,112700.0
2009-02-12 13:30:00,17.3,17.39,17.22,17.38,95200.0,12.1772,12.2406,12.1209,12.2335,95200.0
2009-02-12 14:00:00,17.37,17.5,17.26,17.39,194000.0,12.2265,12.318,12.1491,12.2406,194000.0
2009-02-12 14:30:00,17.4,17.44,17.21,17.28,179600.0,12.2476,12.2758,12.1139,12.1632,179600.0
2009-02-12 15:00:00,17.27,17.65,17.18,17.65,299100.0,12.1561,12.4236,12.0928,12.4236,299100.0
2009-02-12 15:30:00,17.65,17.86,17.53,17.79,436500.0,12.4236,12.5714,12.3391,12.5221,436500.0
2009-02-13 09:30:00,17.77,17.9,17.6,17.85,73100.0,12.5081,12.5996,12.3884,12.5644,73100.0
2009-02-13 10:00:00,17.85,17.95,17.72,17.95,62900.0,12.5644,12.6348,12.4729,12.6348,62900.0
2009-02-13 10:30:00,17.96,18.12,17.95,18.06,114300.0,12.6418,12.7544,12.6348,12.7122,114300.0
2009-02-13 11:00:00,18.06,18.06,17.84,17.85,71500.0,12.7122,12.7122,12.5573,12.5644,71500.0
2009-02-13 11:30:00,17.84,17.89,17.62,17.62,119900.0,12.5573,12.5925,12.4025,12.4025,119900.0
2009-02-13 12:00:00,17.62,17.76,17.61,17.72,227800.0,12.4025,12.501,12.3954,12.4729,227800.0
2009-02-13 12:30:00,17.73,17.74,17.51,17.6,103400.0,12.4799,12.4869,12.3251,12.3884,103400.0
2009-02-13 13:00:00,17.59,17.68,17.56,17.63,77700.0,12.3814,12.4447,12.3602,12.4095,77700.0
2009-02-13 13:30:00,17.63,17.73,17.56,17.69,124400.0,12.4095,12.4799,12.3602,12.4518,124400.0
2009-02-13 14:00:00,17.7,17.76,17.62,17.69,97700.0,12.4588,12.501,12.4025,12.4518,97700.0
2009-02-13 14:30:00,17.67,17.75,17.62,17.66,97200.0,12.4377,12.494,12.4025,12.4306,97200.0
2009-02-13 15:00:00,17.67,17.72,17.55,17.67,145400.0,12.4377,12.4729,12.3532,12.4377,145400.0
2009-02-13 15:30:00,17.67,17.72,17.55,17.55,248700.0,12.4377,12.4729,12.3532,12.3532,248700.0
2009-02-17 09:30:00,16.66,17.17,16.6,16.83,138600.0,11.7268,12.0857,11.6845,11.8464,138600.0
2009-02-17 10:00:00,16.83,16.85,16.69,16.84,111800.0,11.8464,11.8605,11.7479,11.8535,111800.0
2009-02-17 10:30:00,16.84,16.92,16.77,16.81,209300.0,11.8535,11.9098,11.8042,11.8323,209300.0
2009-02-17 11:00:00,16.81,16.83,16.72,16.77,134700.0,11.8323,11.8464,11.769,11.8042,134700.0
2009-02-17 11:30:00,16.77,16.77,16.64,16.7,81200.0,11.8042,11.8042,11.7127,11.7549,81200.0
2009-02-17 12:00:00,16.7,16.79,16.7,16.75,84600.0,11.7549,11.8183,11.7549,11.7901,84600.0
2009-02-17 12:30:00,16.75,16.8,16.72,16.77,97900.0,11.7901,11.8253,11.769,11.8042,97900.0
2009-02-17 13:00:00,16.77,16.79,16.71,16.73,118700.0,11.8042,11.8183,11.7619,11.776,118700.0
2009-02-17 13:30:00,16.73,16.91,16.72,16.8,122300.0,11.776,11.9027,11.769,11.8253,122300.0
2009-02-17 14:00:00,16.8,16.92,16.78,16.79,81000.0,11.8253,11.9098,11.8112,11.8183,81000.0
2009-02-17 14:30:00,16.8,16.92,16.75,16.77,172200.0,11.8253,11.9098,11.7901,11.8042,172200.0
2009-02-17 15:00:00,16.78,16.85,16.69,16.74,259800.0,11.8112,11.8605,11.7479,11.7831,259800.0
2009-02-17 15:30:00,16.74,16.95,16.59,16.62,784500.0,11.7831,11.9309,11.6775,11.6986,784500.0
2009-02-18 09:30:00,16.54,16.81,16.38,16.5,158600.0,11.6423,11.8323,11.5297,11.6141,158600.0
2009-02-18 10:00:00,16.51,16.57,16.37,16.55,133000.0,11.6212,11.6634,11.5226,11.6493,133000.0
2009-02-18 10:30:00,16.55,16.7,16.55,16.67,250000.0,11.6493,11.7549,11.6493,11.7338,250000.0
2009-02-18 11:00:00,16.66,16.96,16.61,16.93,145300.0,11.7268,11.9379,11.6916,11.9168,145300.0
2009-02-18 11:30:00,16.93,16.93,16.73,16.76,78800.0,11.9168,11.9168,11.776,11.7971,78800.0
2009-02-18 12:00:00,16.75,16.9,16.73,16.77,68900.0,11.7901,11.8957,11.776,11.8042,68900.0
2009-02-18 12:30:00,16.77,16.89,16.69,16.87,118300.0,11.8042,11.8886,11.7479,11.8746,118300.0
2009-02-18 13:00:00,16.87,16.94,16.75,16.8,123100.0,11.8746,11.9238,11.7901,11.8253,123100.0
2009-02-18 13:30:00,16.79,16.8,16.63,16.73,162900.0,11.8183,11.8253,11.7056,11.776,162900.0
2009-02-18 14:00:00,16.73,16.77,16.59,16.69,158100.0,11.776,11.8042,11.6775,11.7479,158100.0
2009-02-18 14:30:00,16.7,16.89,16.65,16.88,165900.0,11.7549,11.8886,11.7197,11.8816,165900.0
2009-02-18 15:00:00,16.88,16.97,16.8,16.89,293200.0,11.8816,11.945,11.8253,11.8886,293200.0
2009-02-18 15:30:00,16.89,16.93,16.83,16.86,324000.0,11.8886,11.9168,11.8464,11.8675,324000.0
2009-02-19 09:30:00,16.91,17.34,16.91,17.27,137700.0,11.9027,12.2054,11.9027,12.1561,137700.0
2009-02-19 10:00:00,17.25,17.25,16.84,16.88,100100.0,12.142,12.142,11.8535,11.8816,100100.0
2009-02-19 10:30:00,16.88,16.89,16.72,16.73,78900.0,11.8816,11.8886,11.769,11.776,78900.0
2009-02-19 11:00:00,16.73,16.84,16.69,16.7,69400.0,11.776,11.8535,11.7479,11.7549,69400.0
2009-02-19 11:30:00,16.7,16.7,16.57,16.6,67300.0,11.7549,11.7549,11.6634,11.6845,67300.0
2009-02-19 12:00:00,16.6,16.61,16.46,16.51,57300.0,11.6845,11.6916,11.586,11.6212,57300.0
2009-02-19 12:30:00,16.51,16.58,16.5,16.54,77400.0,11.6212,11.6704,11.6141,11.6423,77400.0
2009-02-19 13:00:00,16.55,16.75,16.51,16.74,66100.0,11.6493,11.7901,11.6212,11.7831,66100.0
2009-02-19 13:30:00,16.74,16.75,16.63,16.65,213100.0,11.7831,11.7901,11.7056,11.7197,213100.0
2009-02-19 14:00:00,16.66,16.7,16.53,16.57,66700.0,11.7268,11.7549,11.6352,11.6634,66700.0
2009-02-19 14:30:00,16.57,16.57,16.45,16.52,120500.0,11.6634,11.6634,11.5789,11.6282,120500.0
2009-02-19 15:00:00,16.51,16.59,16.43,16.55,206800.0,11.6212,11.6775,11.5649,11.6493,206800.0
2009-02-19 15:30:00,16.54,16.58,16.43,16.49,375300.0,11.6423,11.6704,11.5649,11.6071,375300.0
2009-02-20 09:30:00,16.28,16.33,15.99,16.31,228000.0,11.4593,11.4945,11.2551,11.4804,228000.0
2009-02-20 10:00:00,16.33,16.48,16.29,16.48,253500.0,11.4945,11.6001,11.4663,11.6001,253500.0
2009-02-20 10:30:00,16.47,16.49,16.35,16.44,253600.0,11.593,11.6071,11.5085,11.5719,253600.0
2009-02-20 11:00:00,16.44,16.45,16.36,16.37,217100.0,11.5719,11.5789,11.5156,11.5226,217100.0
2009-02-20 11:30:00,16.36,16.47,16.35,16.4,149000.0,11.5156,11.593,11.5085,11.5437,149000.0
2009-02-20 12:00:00,16.4,16.49,16.33,16.36,128700.0,11.5437,11.6071,11.4945,11.5156,128700.0
2009-02-20 12:30:00,16.36,16.36,16.17,16.2,101400.0,11.5156,11.5156,11.3818,11.403,101400.0
2009-02-20 13:00:00,16.2,16.27,16.13,16.24,126600.0,11.403,11.4522,11.3537,11.4311,126600.0
2009-02-20 13:30:00,16.23,16.4,16.2,16.38,130900.0,11.4241,11.5437,11.403,11.5297,130900.0
2009-02-20 14:00:00,16.38,16.62,16.3,16.44,300400.0,11.5297,11.6986,11.4734,11.5719,300400.0
2009-02-20 14:30:00,16.44,16.78,16.44,16.58,451800.0,11.5719,11.8112,11.5719,11.6704,451800.0
2009-02-20 15:00:00,16.57,16.62,16.47,16.51,300500.0,11.6634,11.6986,11.593,11.6212,300500.0
2009-02-20 15:30:00,16.52,16.67,16.46,16.64,601700.0,11.6282,11.7338,11.586,11.7127,601700.0
2009-02-23 09:30:00,16.69,16.77,16.31,16.36,82300.0,11.8358,11.8925,11.5663,11.6018,82300.0
2009-02-23 10:00:00,16.38,16.39,16.19,16.24,92900.0,11.616,11.6231,11.4812,11.5167,92900.0
2009-02-23 10:30:00,16.24,16.24,16.04,16.06,135400.0,11.5167,11.5167,11.3749,11.389,135400.0
2009-02-23 11:00:00,16.06,16.1,15.97,16.01,103600.0,11.389,11.4174,11.3252,11.3536,103600.0
2009-02-23 11:30:00,16.0,16.05,15.9,16.04,122300.0,11.3465,11.382,11.2756,11.3749,122300.0
2009-02-23 12:00:00,16.04,16.07,15.99,16.03,78200.0,11.3749,11.3961,11.3394,11.3678,78200.0
2009-02-23 12:30:00,16.02,16.07,15.93,15.94,191900.0,11.3607,11.3961,11.2969,11.3039,191900.0
2009-02-23 13:00:00,15.94,16.08,15.92,16.0,94800.0,11.3039,11.4032,11.2898,11.3465,94800.0
2009-02-23 13:30:00,16.0,16.1,15.96,16.05,161100.0,11.3465,11.4174,11.3181,11.382,161100.0
2009-02-23 14:00:00,16.05,16.3,16.02,16.27,240500.0,11.382,11.5592,11.3607,11.538,240500.0
2009-02-23 14:30:00,16.28,16.33,16.04,16.07,309200.0,11.5451,11.5805,11.3749,11.3961,309200.0
2009-02-23 15:00:00,16.07,16.25,16.01,16.09,436100.0,11.3961,11.5238,11.3536,11.4103,436100.0
2009-02-23 15:30:00,16.09,16.17,15.99,16.04,529000.0,11.4103,11.4671,11.3394,11.3749,529000.0
2009-02-24 09:30:00,16.23,16.47,16.05,16.29,175700.0,11.5096,11.6798,11.382,11.5521,175700.0
2009-02-24 10:00:00,16.27,16.29,15.88,16.18,164900.0,11.538,11.5521,11.2614,11.4741,164900.0
2009-02-24 10:30:00,16.17,16.3,16.14,16.25,165500.0,11.4671,11.5592,11.4458,11.5238,165500.0
2009-02-24 11:00:00,16.24,16.29,16.1,16.13,138800.0,11.5167,11.5521,11.4174,11.4387,138800.0
2009-02-24 11:30:00,16.13,16.15,15.98,16.0,132900.0,11.4387,11.4529,11.3323,11.3465,132900.0
2009-02-24 12:00:00,16.01,16.05,15.92,15.99,159300.0,11.3536,11.382,11.2898,11.3394,159300.0
2009-02-24 12:30:00,15.99,16.1,15.97,15.98,232000.0,11.3394,11.4174,11.3252,11.3323,232000.0
2009-02-24 13:00:00,15.98,16.12,15.89,16.12,181900.0,11.3323,11.4316,11.2685,11.4316,181900.0
2009-02-24 13:30:00,16.12,16.22,16.09,16.13,141500.0,11.4316,11.5025,11.4103,11.4387,141500.0
2009-02-24 14:00:00,16.14,16.3,16.08,16.25,139000.0,11.4458,11.5592,11.4032,11.5238,139000.0
2009-02-24 14:30:00,16.26,16.52,16.23,16.48,239800.0,11.5309,11.7153,11.5096,11.6869,239800.0
2009-02-24 15:00:00,16.49,16.64,16.48,16.5,193000.0,11.694,11.8004,11.6869,11.7011,193000.0
2009-02-24 15:30:00,16.5,16.52,16.39,16.43,352000.0,11.7011,11.7153,11.6231,11.6514,352000.0
2009-02-25 09:30:00,16.34,16.34,16.04,16.11,136700.0,11.5876,11.5876,11.3749,11.4245,136700.0
2009-02-25 10:00:00,16.1,16.13,15.91,16.11,140100.0,11.4174,11.4387,11.2827,11.4245,140100.0
2009-02-25 10:30:00,16.11,16.16,15.93,16.01,121600.0,11.4245,11.46,11.2969,11.3536,121600.0
2009-02-25 11:00:00,16.01,16.17,16.01,16.15,98600.0,11.3536,11.4671,11.3536,11.4529,98600.0
2009-02-25 11:30:00,16.15,16.21,15.91,15.93,76900.0,11.4529,11.4954,11.2827,11.2969,76900.0
2009-02-25 12:00:00,15.94,15.96,15.71,15.73,130200.0,11.3039,11.3181,11.1408,11.155,130200.0
2009-02-25 12:30:00,15.72,15.85,15.7,15.84,83100.0,11.1479,11.2401,11.1337,11.233,83100.0
2009-02-25 13:00:00,15.83,15.91,15.82,15.9,128400.0,11.2259,11.2827,11.2188,11.2756,128400.0
2009-02-25 13:30:00,15.9,16.1,15.9,16.07,206700.0,11.2756,11.4174,11.2756,11.3961,206700.0
2009-02-25 14:00:00,16.07,16.1,15.81,15.98,216900.0,11.3961,11.4174,11.2118,11.3323,216900.0
2009-02-25 14:30:00,15.98,16.1,15.9,16.04,184600.0,11.3323,11.4174,11.2756,11.3749,184600.0
2009-02-25 15:00:00,16.05,16.34,16.02,16.29,196400.0,11.382,11.5876,11.3607,11.5521,196400.0
2009-02-25 15:30:00,16.29,16.3,16.0,16.01,248100.0,11.5521,11.5592,11.3465,11.3536,248100.0
2009-02-26 09:30:00,16.35,16.35,15.74,15.87,181500.0,11.5947,11.5947,11.1621,11.2543,181500.0
2009-02-26 10:00:00,15.88,15.98,15.78,15.9,200300.0,11.2614,11.3323,11.1905,11.2756,200300.0
2009-02-26 10:30:00,15.89,15.96,15.81,15.89,138700.0,11.2685,11.3181,11.2118,11.2685,138700.0
2009-02-26 11:00:00,15.9,15.91,15.72,15.75,197400.0,11.2756,11.2827,11.1479,11.1692,197400.0
2009-02-26 11:30:00,15.74,15.88,15.7,15.86,183600.0,11.1621,11.2614,11.1337,11.2472,183600.0
2009-02-26 12:00:00,15.86,15.89,15.63,15.67,230500.0,11.2472,11.2685,11.0841,11.1125,230500.0
2009-02-26 12:30:00,15.67,15.72,15.56,15.6,154300.0,11.1125,11.1479,11.0345,11.0628,154300.0
2009-02-26 13:00:00,15.61,15.74,15.48,15.71,183500.0,11.0699,11.1621,10.9777,11.1408,183500.0
2009-02-26 13:30:00,15.7,15.75,15.6,15.67,196200.0,11.1337,11.1692,11.0628,11.1125,196200.0
2009-02-26 14:00:00,15.67,15.79,15.6,15.75,117600.0,11.1125,11.1976,11.0628,11.1692,117600.0
2009-02-26 14:30:00,15.75,15.79,15.58,15.66,156200.0,11.1692,11.1976,11.0486,11.1054,156200.0
2009-02-26 15:00:00,15.66,15.67,15.53,15.61,214500.0,11.1054,11.1125,11.0132,11.0699,214500.0
2009-02-26 15:30:00,15.62,15.75,15.58,15.59,483800.0,11.077,11.1692,11.0486,11.0557,483800.0
2009-02-27 09:30:00,15.5,15.6,15.16,15.47,135400.0,10.9919,11.0628,10.7508,10.9706,135400.0
2009-02-27 10:00:00,15.49,15.51,15.23,15.4,381700.0,10.9848,10.999,10.8004,10.921,381700.0
2009-02-27 10:30:00,15.4,15.56,15.35,15.48,217700.0,10.921,11.0345,10.8855,10.9777,217700.0
2009-02-27 11:00:00,15.49,15.5,15.36,15.49,88600.0,10.9848,10.9919,10.8926,10.9848,88600.0
2009-02-27 11:30:00,15.49,15.63,15.44,15.6,159000.0,10.9848,11.0841,10.9494,11.0628,159000.0
2009-02-27 12:00:00,15.61,15.69,15.52,15.52,133800.0,11.0699,11.1267,11.0061,11.0061,133800.0
2009-02-27 12:30:00,15.52,15.61,15.46,15.61,82300.0,11.0061,11.0699,10.9635,11.0699,82300.0
2009-02-27 13:00:00,15.61,15.68,15.42,15.53,166200.0,11.0699,11.1196,10.9352,11.0132,166200.0
2009-02-27 13:30:00,15.54,15.68,15.39,15.66,161400.0,11.0203,11.1196,10.9139,11.1054,161400.0
2009-02-27 14:00:00,15.66,15.75,15.42,15.43,166400.0,11.1054,11.1692,10.9352,10.9423,166400.0
2009-02-27 14:30:00,15.45,15.65,15.43,15.59,187200.0,10.9565,11.0983,10.9423,11.0557,187200.0
2009-02-27 15:00:00,15.59,15.6,15.36,15.42,222400.0,11.0557,11.0628,10.8926,10.9352,222400.0
2009-02-27 15:30:00,15.41,15.55,15.35,15.38,417200.0,10.9281,11.0274,10.8855,10.9068,417200.0
2009-03-02 09:30:00,14.96,15.1,14.82,14.95,98400.0,10.609,10.7083,10.5097,10.6019,98400.0
2009-03-02 10:00:00,14.96,15.03,14.79,14.88,152800.0,10.609,10.6586,10.4884,10.5522,152800.0
2009-03-02 10:30:00,14.86,14.88,14.73,14.74,123800.0,10.5381,10.5522,10.4459,10.453,123800.0
2009-03-02 11:00:00,14.75,14.81,14.69,14.71,187200.0,10.46,10.5026,10.4175,10.4317,187200.0
2009-03-02 11:30:00,14.72,14.74,14.63,14.66,329400.0,10.4388,10.453,10.375,10.3962,329400.0
2009-03-02 12:00:00,14.66,14.71,14.53,14.68,278300.0,10.3962,10.4317,10.304,10.4104,278300.0
2009-03-02 12:30:00,14.68,14.69,14.54,14.55,328700.0,10.4104,10.4175,10.3111,10.3182,328700.0
2009-03-02 13:00:00,14.55,14.63,14.39,14.43,646000.0,10.3182,10.375,10.2048,10.2331,646000.0
2009-03-02 13:30:00,14.45,14.65,14.39,14.65,156700.0,10.2473,10.3891,10.2048,10.3891,156700.0
2009-03-02 14:00:00,14.65,14.65,14.52,14.53,177000.0,10.3891,10.3891,10.2969,10.304,177000.0
2009-03-02 14:30:00,14.53,14.64,14.51,14.56,320600.0,10.304,10.382,10.2899,10.3253,320600.0
2009-03-02 15:00:00,14.57,14.59,14.43,14.53,389300.0,10.3324,10.3466,10.2331,10.304,389300.0
2009-03-02 15:30:00,14.53,14.65,14.48,14.54,1079200.0,10.304,10.3891,10.2686,10.3111,1079200.0
2009-03-03 09:30:00,14.73,14.93,14.62,14.83,110600.0,10.4459,10.5877,10.3679,10.5168,110600.0
2009-03-03 10:00:00,14.82,14.86,14.6,14.72,160100.0,10.5097,10.5381,10.3537,10.4388,160100.0
2009-03-03 10:30:00,14.72,14.97,14.7,14.9,226100.0,10.4388,10.6161,10.4246,10.5664,226100.0
2009-03-03 11:00:00,14.9,14.91,14.6,14.79,148200.0,10.5664,10.5735,10.3537,10.4884,148200.0
2009-03-03 11:30:00,14.79,14.8,14.66,14.67,99800.0,10.4884,10.4955,10.3962,10.4033,99800.0
2009-03-03 12:00:00,14.66,14.98,14.65,14.96,170500.0,10.3962,10.6232,10.3891,10.609,170500.0
2009-03-03 12:30:00,14.95,14.95,14.8,14.81,140400.0,10.6019,10.6019,10.4955,10.5026,140400.0
2009-03-03 13:00:00,14.81,14.88,14.75,14.75,121200.0,10.5026,10.5522,10.46,10.46,121200.0
2009-03-03 13:30:00,14.75,14.77,14.63,14.77,147100.0,10.46,10.4742,10.375,10.4742,147100.0
2009-03-03 14:00:00,14.76,14.89,14.75,14.79,196600.0,10.4671,10.5593,10.46,10.4884,196600.0
2009-03-03 14:30:00,14.8,14.89,14.71,14.85,413400.0,10.4955,10.5593,10.4317,10.531,413400.0
2009-03-03 15:00:00,14.86,14.86,14.57,14.59,462600.0,10.5381,10.5381,10.3324,10.3466,462600.0
2009-03-03 15:30:00,14.59,14.63,14.49,14.51,703400.0,10.3466,10.375,10.2757,10.2899,703400.0
2009-03-04 09:30:00,14.85,14.85,14.52,14.65,233100.0,10.531,10.531,10.2969,10.3891,233100.0
2009-03-04 10:00:00,14.66,14.82,14.65,14.77,171100.0,10.3962,10.5097,10.3891,10.4742,171100.0
2009-03-04 10:30:00,14.77,14.82,14.67,14.73,198400.0,10.4742,10.5097,10.4033,10.4459,198400.0
2009-03-04 11:00:00,14.75,15.03,14.73,15.02,235400.0,10.46,10.6586,10.4459,10.6515,235400.0
2009-03-04 11:30:00,15.03,15.1,14.97,14.97,173900.0,10.6586,10.7083,10.6161,10.6161,173900.0
2009-03-04 12:00:00,14.97,15.0,14.83,14.89,90600.0,10.6161,10.6373,10.5168,10.5593,90600.0
2009-03-04 12:30:00,14.89,14.91,14.77,14.86,82800.0,10.5593,10.5735,10.4742,10.5381,82800.0
2009-03-04 13:00:00,14.85,14.87,14.76,14.83,71100.0,10.531,10.5451,10.4671,10.5168,71100.0
2009-03-04 13:30:00,14.83,15.02,14.83,14.98,206100.0,10.5168,10.6515,10.5168,10.6232,206100.0
2009-03-04 14:00:00,14.97,15.08,14.93,14.99,207700.0,10.6161,10.6941,10.5877,10.6302,207700.0
2009-03-04 14:30:00,14.99,15.17,14.97,15.14,145600.0,10.6302,10.7579,10.6161,10.7366,145600.0
2009-03-04 15:00:00,15.14,15.24,15.09,15.23,182800.0,10.7366,10.8075,10.7012,10.8004,182800.0
2009-03-04 15:30:00,15.23,15.25,15.01,15.03,457200.0,10.8004,10.8146,10.6444,10.6586,457200.0
2009-03-05 09:30:00,14.87,14.9,14.46,14.8,388400.0,10.5451,10.5664,10.2544,10.4955,388400.0
2009-03-05 10:00:00,14.81,14.89,14.7,14.76,247500.0,10.5026,10.5593,10.4246,10.4671,247500.0
2009-03-05 10:30:00,14.76,14.81,14.54,14.61,305400.0,10.4671,10.5026,10.3111,10.3608,305400.0
2009-03-05 11:00:00,14.61,14.65,14.5,14.52,164300.0,10.3608,10.3891,10.2828,10.2969,164300.0
2009-03-05 11:30:00,14.52,14.76,14.52,14.75,174800.0,10.2969,10.4671,10.2969,10.46,174800.0
2009-03-05 12:00:00,14.76,14.82,14.73,14.81,176800.0,10.4671,10.5097,10.4459,10.5026,176800.0
2009-03-05 12:30:00,14.82,14.86,14.8,14.85,126900.0,10.5097,10.5381,10.4955,10.531,126900.0
2009-03-05 13:00:00,14.84,14.97,14.82,14.89,122900.0,10.5239,10.6161,10.5097,10.5593,122900.0
2009-03-05 13:30:00,14.89,14.9,14.77,14.84,137500.0,10.5593,10.5664,10.4742,10.5239,137500.0
2009-03-05 14:00:00,14.84,14.85,14.66,14.71,226700.0,10.5239,10.531,10.3962,10.4317,226700.0
2009-03-05 14:30:00,14.71,14.85,14.71,14.72,249400.0,10.4317,10.531,10.4317,10.4388,249400.0
2009-03-05 15:00:00,14.72,14.87,14.7,14.74,309100.0,10.4388,10.5451,10.4246,10.453,309100.0
2009-03-05 15:30:00,14.74,14.78,14.61,14.71,469500.0,10.453,10.4813,10.3608,10.4317,469500.0
2009-03-06 09:30:00,14.66,14.94,14.64,14.68,107000.0,10.3962,10.5948,10.382,10.4104,107000.0
2009-03-06 10:00:00,14.69,14.69,14.19,14.42,329500.0,10.4175,10.4175,10.0629,10.226,329500.0
2009-03-06 10:30:00,14.42,14.57,14.32,14.4,247000.0,10.226,10.3324,10.1551,10.2118,247000.0
2009-03-06 11:00:00,14.39,14.5,14.34,14.42,180800.0,10.2048,10.2828,10.1693,10.226,180800.0
2009-03-06 11:30:00,14.42,14.55,14.42,14.5,147300.0,10.226,10.3182,10.226,10.2828,147300.0
2009-03-06 12:00:00,14.5,14.67,14.47,14.48,137200.0,10.2828,10.4033,10.2615,10.2686,137200.0
2009-03-06 12:30:00,14.47,14.49,14.29,14.4,146500.0,10.2615,10.2757,10.1338,10.2118,146500.0
2009-03-06 13:00:00,14.4,14.4,14.19,14.2,213900.0,10.2118,10.2118,10.0629,10.07,213900.0
2009-03-06 13:30:00,14.2,14.25,14.15,14.24,176300.0,10.07,10.1055,10.0346,10.0984,176300.0
2009-03-06 14:00:00,14.23,14.34,14.19,14.3,204600.0,10.0913,10.1693,10.0629,10.1409,204600.0
2009-03-06 14:30:00,14.3,14.33,14.15,14.16,172500.0,10.1409,10.1622,10.0346,10.0416,172500.0
2009-03-06 15:00:00,14.15,14.21,14.06,14.08,257500.0,10.0346,10.0771,9.9707,9.9849,257500.0
2009-03-06 15:30:00,14.08,14.45,14.07,14.42,558300.0,9.9849,10.2473,9.9778,10.226,558300.0
2009-03-09 09:30:00,14.22,14.56,14.22,14.41,84900.0,10.0842,10.3253,10.0842,10.2189,84900.0
2009-03-09 10:00:00,14.39,14.66,14.38,14.51,84600.0,10.2048,10.3962,10.1977,10.2899,84600.0
2009-03-09 10:30:00,14.5,14.6,14.41,14.47,81600.0,10.2828,10.3537,10.2189,10.2615,81600.0
2009-03-09 11:00:00,14.47,14.55,14.4,14.54,89400.0,10.2615,10.3182,10.2118,10.3111,89400.0
2009-03-09 11:30:00,14.53,14.57,14.39,14.44,64900.0,10.304,10.3324,10.2048,10.2402,64900.0
2009-03-09 12:00:00,14.44,14.58,14.43,14.5,95800.0,10.2402,10.3395,10.2331,10.2828,95800.0
2009-03-09 12:30:00,14.5,14.55,14.4,14.5,66000.0,10.2828,10.3182,10.2118,10.2828,66000.0
2009-03-09 13:00:00,14.48,14.48,14.32,14.34,64100.0,10.2686,10.2686,10.1551,10.1693,64100.0
2009-03-09 13:30:00,14.35,14.46,14.33,14.4,106200.0,10.1764,10.2544,10.1622,10.2118,106200.0
2009-03-09 14:00:00,14.4,14.5,14.37,14.43,116000.0,10.2118,10.2828,10.1906,10.2331,116000.0
2009-03-09 14:30:00,14.42,14.46,14.31,14.41,152900.0,10.226,10.2544,10.148,10.2189,152900.0
2009-03-09 15:00:00,14.42,14.46,14.33,14.4,225200.0,10.226,10.2544,10.1622,10.2118,225200.0
2009-03-09 15:30:00,14.4,14.46,14.33,14.44,512300.0,10.2118,10.2544,10.1622,10.2402,512300.0
2009-03-10 09:30:00,14.61,15.25,14.36,15.12,271700.0,10.3608,10.8146,10.1835,10.7224,271700.0
2009-03-10 10:00:00,15.1,15.39,15.08,15.25,172300.0,10.7083,10.9139,10.6941,10.8146,172300.0
2009-03-10 10:30:00,15.25,15.33,15.21,15.23,123600.0,10.8146,10.8714,10.7863,10.8004,123600.0
2009-03-10 11:00:00,15.22,15.24,15.14,15.2,93700.0,10.7934,10.8075,10.7366,10.7792,93700.0
2009-03-10 11:30:00,15.2,15.41,15.18,15.4,101000.0,10.7792,10.9281,10.765,10.921,101000.0
2009-03-10 12:00:00,15.4,15.46,15.38,15.45,132500.0,10.921,10.9635,10.9068,10.9565,132500.0
2009-03-10 12:30:00,15.44,15.46,15.39,15.4,102200.0,10.9494,10.9635,10.9139,10.921,102200.0
2009-03-10 13:00:00,15.4,15.45,15.32,15.32,174700.0,10.921,10.9565,10.8643,10.8643,174700.0
2009-03-10 13:30:00,15.32,15.48,15.3,15.32,169300.0,10.8643,10.9777,10.8501,10.8643,169300.0
2009-03-10 14:00:00,15.33,15.37,15.15,15.23,332600.0,10.8714,10.8997,10.7437,10.8004,332600.0
2009-03-10 14:30:00,15.24,15.32,15.17,15.31,190200.0,10.8075,10.8643,10.7579,10.8572,190200.0
2009-03-10 15:00:00,15.31,15.42,15.26,15.39,259000.0,10.8572,10.9352,10.8217,10.9139,259000.0
2009-03-10 15:30:00,15.39,15.67,15.33,15.66,1087200.0,10.9139,11.1125,10.8714,11.1054,1087200.0
2009-03-11 09:30:00,15.72,16.05,15.63,15.94,179900.0,11.1479,11.382,11.0841,11.3039,179900.0
2009-03-11 10:00:00,15.94,15.96,15.72,15.77,215900.0,11.3039,11.3181,11.1479,11.1834,215900.0
2009-03-11 10:30:00,15.79,15.8,15.66,15.73,166000.0,11.1976,11.2047,11.1054,11.155,166000.0
2009-03-11 11:00:00,15.73,15.76,15.65,15.65,107200.0,11.155,11.1763,11.0983,11.0983,107200.0
2009-03-11 11:30:00,15.66,15.74,15.58,15.73,125600.0,11.1054,11.1621,11.0486,11.155,125600.0
2009-03-11 12:00:00,15.73,15.78,15.71,15.75,139700.0,11.155,11.1905,11.1408,11.1692,139700.0
2009-03-11 12:30:00,15.75,15.76,15.57,15.57,136100.0,11.1692,11.1763,11.0416,11.0416,136100.0
2009-03-11 13:00:00,15.57,15.59,15.5,15.52,141600.0,11.0416,11.0557,10.9919,11.0061,141600.0
2009-03-11 13:30:00,15.53,15.66,15.52,15.61,110700.0,11.0132,11.1054,11.0061,11.0699,110700.0
2009-03-11 14:00:00,15.62,15.66,15.44,15.48,122600.0,11.077,11.1054,10.9494,10.9777,122600.0
2009-03-11 14:30:00,15.49,15.62,15.49,15.51,120000.0,10.9848,11.077,10.9848,10.999,120000.0
2009-03-11 15:00:00,15.52,15.65,15.52,15.63,188000.0,11.0061,11.0983,11.0061,11.0841,188000.0
2009-03-11 15:30:00,15.62,15.71,15.61,15.63,266200.0,11.077,11.1408,11.0699,11.0841,266200.0
2009-03-12 09:30:00,15.57,15.65,15.33,15.41,79200.0,11.0416,11.0983,10.8714,10.9281,79200.0
2009-03-12 10:00:00,15.42,15.71,15.42,15.67,71200.0,10.9352,11.1408,10.9352,11.1125,71200.0
2009-03-12 10:30:00,15.68,15.86,15.64,15.85,101400.0,11.1196,11.2472,11.0912,11.2401,101400.0
2009-03-12 11:00:00,15.84,15.99,15.82,15.9,201100.0,11.233,11.3394,11.2188,11.2756,201100.0
2009-03-12 11:30:00,15.89,16.0,15.86,15.98,125700.0,11.2685,11.3465,11.2472,11.3323,125700.0
2009-03-12 12:00:00,15.98,16.05,15.92,15.98,93000.0,11.3323,11.382,11.2898,11.3323,93000.0
2009-03-12 12:30:00,15.99,16.21,15.97,16.2,148600.0,11.3394,11.4954,11.3252,11.4883,148600.0
2009-03-12 13:00:00,16.21,16.22,16.05,16.07,112700.0,11.4954,11.5025,11.382,11.3961,112700.0
2009-03-12 13:30:00,16.07,16.14,16.06,16.11,100100.0,11.3961,11.4458,11.389,11.4245,100100.0
2009-03-12 14:00:00,16.11,16.34,16.08,16.34,204000.0,11.4245,11.5876,11.4032,11.5876,204000.0
2009-03-12 14:30:00,16.34,16.36,16.24,16.31,180200.0,11.5876,11.6018,11.5167,11.5663,180200.0
2009-03-12 15:00:00,16.3,16.54,16.3,16.5,418600.0,11.5592,11.7294,11.5592,11.7011,418600.0
2009-03-12 15:30:00,16.5,16.71,16.5,16.64,534400.0,11.7011,11.85,11.7011,11.8004,534400.0
2009-03-13 09:30:00,16.5,16.75,16.24,16.27,116400.0,11.7011,11.8784,11.5167,11.538,116400.0
2009-03-13 10:00:00,16.28,16.45,16.15,16.16,154000.0,11.5451,11.6656,11.4529,11.46,154000.0
2009-03-13 10:30:00,16.18,16.3,16.15,16.24,173200.0,11.4741,11.5592,11.4529,11.5167,173200.0
2009-03-13 11:00:00,16.23,16.26,16.17,16.22,103500.0,11.5096,11.5309,11.4671,11.5025,103500.0
2009-03-13 11:30:00,16.22,16.25,16.09,16.11,125400.0,11.5025,11.5238,11.4103,11.4245,125400.0
2009-03-13 12:00:00,16.11,16.19,16.03,16.16,103900.0,11.4245,11.4812,11.3678,11.46,103900.0
2009-03-13 12:30:00,16.15,16.28,16.13,16.25,93100.0,11.4529,11.5451,11.4387,11.5238,93100.0
2009-03-13 13:00:00,16.25,16.3,16.2,16.28,112800.0,11.5238,11.5592,11.4883,11.5451,112800.0
2009-03-13 13:30:00,16.29,16.29,16.21,16.27,96000.0,11.5521,11.5521,11.4954,11.538,96000.0
2009-03-13 14:00:00,16.28,16.34,16.22,16.27,119000.0,11.5451,11.5876,11.5025,11.538,119000.0
2009-03-13 14:30:00,16.28,16.42,16.28,16.35,155900.0,11.5451,11.6443,11.5451,11.5947,155900.0
2009-03-13 15:00:00,16.34,16.46,16.34,16.42,211100.0,11.5876,11.6727,11.5876,11.6443,211100.0
2009-03-13 15:30:00,16.43,16.5,16.38,16.47,250700.0,11.6514,11.7011,11.616,11.6798,250700.0
2009-03-16 09:30:00,16.55,16.77,16.49,16.55,71600.0,11.7365,11.8925,11.694,11.7365,71600.0
2009-03-16 10:00:00,16.56,16.59,16.36,16.47,91400.0,11.7436,11.7649,11.6018,11.6798,91400.0
2009-03-16 10:30:00,16.47,16.53,16.32,16.32,167700.0,11.6798,11.7223,11.5734,11.5734,167700.0
2009-03-16 11:00:00,16.32,16.36,16.29,16.35,123200.0,11.5734,11.6018,11.5521,11.5947,123200.0
2009-03-16 11:30:00,16.35,16.46,16.33,16.42,147000.0,11.5947,11.6727,11.5805,11.6443,147000.0
2009-03-16 12:00:00,16.42,16.45,16.36,16.37,61700.0,11.6443,11.6656,11.6018,11.6089,61700.0
2009-03-16 12:30:00,16.37,16.48,16.37,16.48,87600.0,11.6089,11.6869,11.6089,11.6869,87600.0
2009-03-16 13:00:00,16.48,16.49,16.41,16.43,53800.0,11.6869,11.694,11.6372,11.6514,53800.0
2009-03-16 13:30:00,16.43,16.51,16.42,16.45,69900.0,11.6514,11.7082,11.6443,11.6656,69900.0
2009-03-16 14:00:00,16.45,16.45,16.37,16.38,96400.0,11.6656,11.6656,11.6089,11.616,96400.0
2009-03-16 14:30:00,16.38,16.44,16.37,16.39,152300.0,11.616,11.6585,11.6089,11.6231,152300.0
2009-03-16 15:00:00,16.4,16.41,16.3,16.34,126000.0,11.6302,11.6372,11.5592,11.5876,126000.0
2009-03-16 15:30:00,16.34,16.35,16.16,16.21,373300.0,11.5876,11.5947,11.46,11.4954,373300.0
2009-03-17 09:30:00,16.28,16.41,16.17,16.17,67100.0,11.5451,11.6372,11.4671,11.4671,67100.0
2009-03-17 10:00:00,16.18,16.31,16.09,16.1,123500.0,11.4741,11.5663,11.4103,11.4174,123500.0
2009-03-17 10:30:00,16.1,16.35,16.09,16.28,81400.0,11.4174,11.5947,11.4103,11.5451,81400.0
2009-03-17 11:00:00,16.28,16.32,16.23,16.24,75100.0,11.5451,11.5734,11.5096,11.5167,75100.0
2009-03-17 11:30:00,16.24,16.32,16.22,16.3,84200.0,11.5167,11.5734,11.5025,11.5592,84200.0
2009-03-17 12:00:00,16.3,16.33,16.27,16.29,85800.0,11.5592,11.5805,11.538,11.5521,85800.0
2009-03-17 12:30:00,16.28,16.31,16.22,16.3,135200.0,11.5451,11.5663,11.5025,11.5592,135200.0
2009-03-17 13:00:00,16.3,16.35,16.24,16.31,128000.0,11.5592,11.5947,11.5167,11.5663,128000.0
2009-03-17 13:30:00,16.32,16.35,16.28,16.3,100800.0,11.5734,11.5947,11.5451,11.5592,100800.0
2009-03-17 14:00:00,16.3,16.34,16.24,16.24,117800.0,11.5592,11.5876,11.5167,11.5167,117800.0
2009-03-17 14:30:00,16.25,16.47,16.24,16.43,113200.0,11.5238,11.6798,11.5167,11.6514,113200.0
2009-03-17 15:00:00,16.43,16.58,16.42,16.52,132500.0,11.6514,11.7578,11.6443,11.7153,132500.0
2009-03-17 15:30:00,16.51,16.7,16.46,16.7,340100.0,11.7082,11.8429,11.6727,11.8429,340100.0
2009-03-18 09:30:00,16.64,16.7,16.5,16.62,45800.0,11.8004,11.8429,11.7011,11.7862,45800.0
2009-03-18 10:00:00,16.61,16.69,16.54,16.56,54400.0,11.7791,11.8358,11.7294,11.7436,54400.0
2009-03-18 10:30:00,16.56,16.74,16.45,16.74,101100.0,11.7436,11.8713,11.6656,11.8713,101100.0
2009-03-18 11:00:00,16.75,16.77,16.6,16.64,91200.0,11.8784,11.8925,11.772,11.8004,91200.0
2009-03-18 11:30:00,16.65,16.79,16.61,16.78,95100.0,11.8074,11.9067,11.7791,11.8996,95100.0
2009-03-18 12:00:00,16.79,16.93,16.79,16.88,86200.0,11.9067,12.006,11.9067,11.9706,86200.0
2009-03-18 12:30:00,16.88,16.92,16.77,16.84,161800.0,11.9706,11.9989,11.8925,11.9422,161800.0
2009-03-18 13:00:00,16.83,16.92,16.77,16.89,124800.0,11.9351,11.9989,11.8925,11.9776,124800.0
2009-03-18 13:30:00,16.9,17.08,16.87,17.05,138900.0,11.9847,12.1124,11.9635,12.0911,138900.0
2009-03-18 14:00:00,17.05,17.48,16.99,17.22,335600.0,12.0911,12.396,12.0486,12.2117,335600.0
2009-03-18 14:30:00,17.22,17.58,17.09,17.55,325600.0,12.2117,12.467,12.1195,12.4457,325600.0
2009-03-18 15:00:00,17.56,17.58,17.11,17.23,344200.0,12.4528,12.467,12.1337,12.2188,344200.0
2009-03-18 15:30:00,17.23,17.41,17.12,17.38,332200.0,12.2188,12.3464,12.1407,12.3251,332200.0
2009-03-19 09:30:00,17.54,17.57,17.11,17.14,124300.0,12.4386,12.4599,12.1337,12.1549,124300.0
2009-03-19 10:00:00,17.14,17.22,17.0,17.01,120300.0,12.1549,12.2117,12.0556,12.0627,120300.0
2009-03-19 10:30:00,17.01,17.18,17.01,17.09,98400.0,12.0627,12.1833,12.0627,12.1195,98400.0
2009-03-19 11:00:00,17.09,17.15,16.98,16.98,80100.0,12.1195,12.162,12.0415,12.0415,80100.0
2009-03-19 11:30:00,16.98,17.1,16.97,17.09,79000.0,12.0415,12.1266,12.0344,12.1195,79000.0
2009-03-19 12:00:00,17.09,17.19,17.09,17.18,74700.0,12.1195,12.1904,12.1195,12.1833,74700.0
2009-03-19 12:30:00,17.17,17.19,17.03,17.05,82500.0,12.1762,12.1904,12.0769,12.0911,82500.0
2009-03-19 13:00:00,17.05,17.11,17.0,17.09,57700.0,12.0911,12.1337,12.0556,12.1195,57700.0
2009-03-19 13:30:00,17.1,17.16,17.02,17.1,67400.0,12.1266,12.1691,12.0698,12.1266,67400.0
2009-03-19 14:00:00,17.1,17.14,17.01,17.07,102400.0,12.1266,12.1549,12.0627,12.1053,102400.0
2009-03-19 14:30:00,17.07,17.12,16.98,17.02,143100.0,12.1053,12.1407,12.0415,12.0698,143100.0
2009-03-19 15:00:00,17.02,17.09,17.01,17.06,141500.0,12.0698,12.1195,12.0627,12.0982,141500.0
2009-03-19 15:30:00,17.06,17.16,17.03,17.15,481700.0,12.0982,12.1691,12.0769,12.162,481700.0
2009-03-20 09:30:00,17.31,17.43,17.12,17.17,453200.0,12.2755,12.3606,12.1407,12.1762,453200.0
2009-03-20 10:00:00,17.14,17.19,17.01,17.19,94900.0,12.1549,12.1904,12.0627,12.1904,94900.0
2009-03-20 10:30:00,17.21,17.26,17.17,17.23,128700.0,12.2046,12.24,12.1762,12.2188,128700.0
2009-03-20 11:00:00,17.22,17.23,17.04,17.05,93600.0,12.2117,12.2188,12.084,12.0911,93600.0
2009-03-20 11:30:00,17.06,17.21,17.05,17.16,79800.0,12.0982,12.2046,12.0911,12.1691,79800.0
2009-03-20 12:00:00,17.15,17.16,17.12,17.12,103000.0,12.162,12.1691,12.1407,12.1407,103000.0
2009-03-20 12:30:00,17.12,17.13,16.99,16.99,222800.0,12.1407,12.1478,12.0486,12.0486,222800.0
2009-03-20 13:00:00,16.99,17.01,16.91,16.91,189100.0,12.0486,12.0627,11.9918,11.9918,189100.0
2009-03-20 13:30:00,16.91,16.96,16.78,16.8,193900.0,11.9918,12.0273,11.8996,11.9138,193900.0
2009-03-20 14:00:00,16.8,16.81,16.75,16.76,161200.0,11.9138,11.9209,11.8784,11.8855,161200.0
2009-03-20 14:30:00,16.76,16.84,16.75,16.83,114000.0,11.8855,11.9422,11.8784,11.9351,114000.0
2009-03-20 15:00:00,16.83,16.88,16.78,16.83,127800.0,11.9351,11.9706,11.8996,11.9351,127800.0
2009-03-20 15:30:00,16.84,16.97,16.76,16.8,566200.0,11.9422,12.0344,11.8855,11.9138,566200.0
2009-03-23 09:30:00,17.17,17.17,16.81,17.15,90700.0,12.1762,12.1762,11.9209,12.162,90700.0
2009-03-23 10:00:00,17.15,17.49,17.15,17.44,107000.0,12.162,12.4031,12.162,12.3677,107000.0
2009-03-23 10:30:00,17.44,17.48,17.31,17.47,77100.0,12.3677,12.396,12.2755,12.389,77100.0
2009-03-23 11:00:00,17.49,17.49,17.38,17.47,61700.0,12.4031,12.4031,12.3251,12.389,61700.0
2009-03-23 11:30:00,17.48,17.68,17.47,17.65,62400.0,12.396,12.5379,12.389,12.5166,62400.0
2009-03-23 12:00:00,17.64,17.71,17.62,17.71,72800.0,12.5095,12.5592,12.4953,12.5592,72800.0
2009-03-23 12:30:00,17.71,17.72,17.62,17.62,37000.0,12.5592,12.5662,12.4953,12.4953,37000.0
2009-03-23 13:00:00,17.62,17.69,17.55,17.55,68200.0,12.4953,12.545,12.4457,12.4457,68200.0
2009-03-23 13:30:00,17.54,17.58,17.5,17.55,74500.0,12.4386,12.467,12.4102,12.4457,74500.0
2009-03-23 14:00:00,17.55,17.59,17.5,17.57,78100.0,12.4457,12.4741,12.4102,12.4599,78100.0
2009-03-23 14:30:00,17.58,17.77,17.56,17.75,108200.0,12.467,12.6017,12.4528,12.5875,108200.0
2009-03-23 15:00:00,17.75,17.95,17.7,17.95,171700.0,12.5875,12.7293,12.5521,12.7293,171700.0
2009-03-23 15:30:00,17.95,18.14,17.92,18.14,260900.0,12.7293,12.8641,12.7081,12.8641,260900.0
2009-03-24 09:30:00,17.91,18.12,17.72,18.12,93900.0,12.701,12.8499,12.5662,12.8499,93900.0
2009-03-24 10:00:00,18.13,18.18,17.72,17.72,202300.0,12.857,12.8925,12.5662,12.5662,202300.0
2009-03-24 10:30:00,17.73,17.73,17.56,17.62,142900.0,12.5733,12.5733,12.4528,12.4953,142900.0
2009-03-24 11:00:00,17.62,17.76,17.59,17.75,124200.0,12.4953,12.5946,12.4741,12.5875,124200.0
2009-03-24 11:30:00,17.76,17.76,17.57,17.6,86000.0,12.5946,12.5946,12.4599,12.4811,86000.0
2009-03-24 12:00:00,17.59,17.69,17.57,17.69,88100.0,12.4741,12.545,12.4599,12.545,88100.0
2009-03-24 12:30:00,17.69,17.76,17.65,17.75,60600.0,12.545,12.5946,12.5166,12.5875,60600.0
2009-03-24 13:00:00,17.75,17.76,17.72,17.75,85500.0,12.5875,12.5946,12.5662,12.5875,85500.0
2009-03-24 13:30:00,17.75,17.75,17.62,17.64,79800.0,12.5875,12.5875,12.4953,12.5095,79800.0
2009-03-24 14:00:00,17.63,17.74,17.6,17.66,129600.0,12.5024,12.5804,12.4811,12.5237,129600.0
2009-03-24 14:30:00,17.67,17.77,17.66,17.7,106200.0,12.5308,12.6017,12.5237,12.5521,106200.0
2009-03-24 15:00:00,17.69,17.75,17.65,17.71,86400.0,12.545,12.5875,12.5166,12.5592,86400.0
2009-03-24 15:30:00,17.71,17.75,17.51,17.52,319900.0,12.5592,12.5875,12.4173,12.4244,319900.0
2009-03-25 09:30:00,17.69,18.02,17.69,17.98,71400.0,12.545,12.779,12.545,12.7506,71400.0
2009-03-25 10:00:00,17.99,18.26,17.99,18.07,116500.0,12.7577,12.9492,12.7577,12.8144,116500.0
2009-03-25 10:30:00,18.08,18.19,17.99,18.02,120400.0,12.8215,12.8995,12.7577,12.779,120400.0
2009-03-25 11:00:00,18.02,18.14,17.97,18.04,112900.0,12.779,12.8641,12.7435,12.7932,112900.0
2009-03-25 11:30:00,18.05,18.1,18.0,18.04,68000.0,12.8003,12.8357,12.7648,12.7932,68000.0
2009-03-25 12:00:00,18.05,18.11,17.86,17.93,104600.0,12.8003,12.8428,12.6655,12.7152,104600.0
2009-03-25 12:30:00,17.94,18.0,17.9,17.96,69700.0,12.7223,12.7648,12.6939,12.7364,69700.0
2009-03-25 13:00:00,17.96,17.98,17.72,17.75,131000.0,12.7364,12.7506,12.5662,12.5875,131000.0
2009-03-25 13:30:00,17.75,17.8,17.68,17.75,124800.0,12.5875,12.623,12.5379,12.5875,124800.0
2009-03-25 14:00:00,17.75,17.75,17.42,17.49,244300.0,12.5875,12.5875,12.3535,12.4031,244300.0
2009-03-25 14:30:00,17.49,17.51,17.22,17.24,178100.0,12.4031,12.4173,12.2117,12.2258,178100.0
2009-03-25 15:00:00,17.24,17.34,17.08,17.33,430100.0,12.2258,12.2968,12.1124,12.2897,430100.0
2009-03-25 15:30:00,17.33,17.61,17.32,17.6,473000.0,12.2897,12.4882,12.2826,12.4811,473000.0
2009-03-26 09:30:00,17.82,18.06,17.75,17.97,81800.0,12.6372,12.8074,12.5875,12.7435,81800.0
2009-03-26 10:00:00,17.98,18.0,17.87,17.92,108200.0,12.7506,12.7648,12.6726,12.7081,108200.0
2009-03-26 10:30:00,17.91,18.0,17.91,17.96,147000.0,12.701,12.7648,12.701,12.7364,147000.0
2009-03-26 11:00:00,17.96,18.02,17.93,17.95,149000.0,12.7364,12.779,12.7152,12.7293,149000.0
2009-03-26 11:30:00,17.95,18.18,17.94,18.13,198600.0,12.7293,12.8925,12.7223,12.857,198600.0
2009-03-26 12:00:00,18.13,18.41,18.1,18.41,138800.0,12.857,13.0556,12.8357,13.0556,138800.0
2009-03-26 12:30:00,18.41,18.44,18.34,18.35,110300.0,13.0556,13.0768,13.0059,13.013,110300.0
2009-03-26 13:00:00,18.36,18.74,18.36,18.72,282600.0,13.0201,13.2896,13.0201,13.2754,282600.0
2009-03-26 13:30:00,18.72,18.95,18.68,18.87,273700.0,13.2754,13.4385,13.247,13.3818,273700.0
2009-03-26 14:00:00,18.87,18.94,18.81,18.82,314500.0,13.3818,13.4314,13.3392,13.3463,314500.0
2009-03-26 14:30:00,18.82,18.82,18.6,18.6,296000.0,13.3463,13.3463,13.1903,13.1903,296000.0
2009-03-26 15:00:00,18.61,18.74,18.57,18.72,240800.0,13.1974,13.2896,13.169,13.2754,240800.0
2009-03-26 15:30:00,18.72,18.92,18.69,18.89,381900.0,13.2754,13.4172,13.2541,13.396,381900.0
2009-03-27 09:30:00,18.5,18.62,18.36,18.43,74800.0,13.1194,13.2045,13.0201,13.0697,74800.0
2009-03-27 10:00:00,18.42,18.44,18.22,18.36,111100.0,13.0627,13.0768,12.9208,13.0201,111100.0
2009-03-27 10:30:00,18.37,18.54,18.3,18.51,167100.0,13.0272,13.1477,12.9776,13.1265,167100.0
2009-03-27 11:00:00,18.51,18.6,18.43,18.55,101800.0,13.1265,13.1903,13.0697,13.1548,101800.0
2009-03-27 11:30:00,18.54,18.71,18.51,18.65,105200.0,13.1477,13.2683,13.1265,13.2258,105200.0
2009-03-27 12:00:00,18.66,18.7,18.44,18.45,74700.0,13.2328,13.2612,13.0768,13.0839,74700.0
2009-03-27 12:30:00,18.45,18.45,18.29,18.3,57500.0,13.0839,13.0839,12.9705,12.9776,57500.0
2009-03-27 13:00:00,18.29,18.41,18.24,18.41,85200.0,12.9705,13.0556,12.935,13.0556,85200.0
2009-03-27 13:30:00,18.41,18.48,18.31,18.33,117600.0,13.0556,13.1052,12.9846,12.9988,117600.0
2009-03-27 14:00:00,18.33,18.53,18.3,18.5,133000.0,12.9988,13.1407,12.9776,13.1194,133000.0
2009-03-27 14:30:00,18.5,18.51,18.36,18.48,126800.0,13.1194,13.1265,13.0201,13.1052,126800.0
2009-03-27 15:00:00,18.47,18.59,18.44,18.47,177800.0,13.0981,13.1832,13.0768,13.0981,177800.0
2009-03-27 15:30:00,18.47,18.56,18.41,18.44,374000.0,13.0981,13.1619,13.0556,13.0768,374000.0
2009-03-30 09:30:00,17.98,18.29,17.46,17.5,198600.0,12.7506,12.9705,12.3819,12.4102,198600.0
2009-03-30 10:00:00,17.5,17.75,17.44,17.66,176900.0,12.4102,12.5875,12.3677,12.5237,176900.0
2009-03-30 10:30:00,17.65,17.65,17.42,17.52,103300.0,12.5166,12.5166,12.3535,12.4244,103300.0
2009-03-30 11:00:00,17.52,17.63,17.47,17.6,124500.0,12.4244,12.5024,12.389,12.4811,124500.0
2009-03-30 11:30:00,17.6,17.63,17.54,17.59,82500.0,12.4811,12.5024,12.4386,12.4741,82500.0
2009-03-30 12:00:00,17.59,17.7,17.57,17.69,82300.0,12.4741,12.5521,12.4599,12.545,82300.0
2009-03-30 12:30:00,17.69,17.69,17.56,17.57,113600.0,12.545,12.545,12.4528,12.4599,113600.0
2009-03-30 13:00:00,17.56,17.6,17.53,17.6,149300.0,12.4528,12.4811,12.4315,12.4811,149300.0
2009-03-30 13:30:00,17.6,17.63,17.48,17.49,147200.0,12.4811,12.5024,12.396,12.4031,147200.0
2009-03-30 14:00:00,17.49,17.49,17.36,17.38,165100.0,12.4031,12.4031,12.3109,12.3251,165100.0
2009-03-30 14:30:00,17.37,17.38,17.25,17.31,156200.0,12.318,12.3251,12.2329,12.2755,156200.0
2009-03-30 15:00:00,17.31,17.48,17.3,17.41,157500.0,12.2755,12.396,12.2684,12.3464,157500.0
2009-03-30 15:30:00,17.42,17.48,17.31,17.42,428500.0,12.3535,12.396,12.2755,12.3535,428500.0
2009-03-31 09:30:00,17.7,17.89,17.54,17.69,138900.0,12.5521,12.6868,12.4386,12.545,138900.0
2009-03-31 10:00:00,17.68,17.72,17.62,17.67,156300.0,12.5379,12.5662,12.4953,12.5308,156300.0
2009-03-31 10:30:00,17.71,17.74,17.64,17.66,98600.0,12.5592,12.5804,12.5095,12.5237,98600.0
2009-03-31 11:00:00,17.67,17.77,17.66,17.72,133600.0,12.5308,12.6017,12.5237,12.5662,133600.0
2009-03-31 11:30:00,17.72,17.8,17.69,17.77,73500.0,12.5662,12.623,12.545,12.6017,73500.0
2009-03-31 12:00:00,17.77,17.8,17.71,17.75,67200.0,12.6017,12.623,12.5592,12.5875,67200.0
2009-03-31 12:30:00,17.75,17.95,17.73,17.94,98800.0,12.5875,12.7293,12.5733,12.7223,98800.0
2009-03-31 13:00:00,17.94,18.03,17.93,17.99,136500.0,12.7223,12.7861,12.7152,12.7577,136500.0
2009-03-31 13:30:00,17.99,18.01,17.95,17.98,109500.0,12.7577,12.7719,12.7293,12.7506,109500.0
2009-03-31 14:00:00,17.98,18.07,17.98,18.01,208600.0,12.7506,12.8144,12.7506,12.7719,208600.0
2009-03-31 14:30:00,18.02,18.18,18.02,18.12,174300.0,12.779,12.8925,12.779,12.8499,174300.0
2009-03-31 15:00:00,18.12,18.12,17.97,18.07,194600.0,12.8499,12.8499,12.7435,12.8144,194600.0
2009-03-31 15:30:00,18.07,18.07,17.75,17.82,566100.0,12.8144,12.8144,12.5875,12.6372,566100.0
2009-04-01 09:30:00,17.61,17.7,16.95,17.01,180700.0,12.4882,12.5521,12.0202,12.0627,180700.0
2009-04-01 10:00:00,17.0,17.42,17.0,17.41,247200.0,12.0556,12.3535,12.0556,12.3464,247200.0
2009-04-01 10:30:00,17.41,17.63,17.37,17.51,183500.0,12.3464,12.5024,12.318,12.4173,183500.0
2009-04-01 11:00:00,17.51,17.59,17.43,17.58,170300.0,12.4173,12.4741,12.3606,12.467,170300.0
2009-04-01 11:30:00,17.58,17.88,17.58,17.84,262000.0,12.467,12.6797,12.467,12.6513,262000.0
2009-04-01 12:00:00,17.84,18.01,17.75,18.01,222400.0,12.6513,12.7719,12.5875,12.7719,222400.0
2009-04-01 12:30:00,18.0,18.03,17.84,17.85,136900.0,12.7648,12.7861,12.6513,12.6584,136900.0
2009-04-01 13:00:00,17.86,17.89,17.76,17.84,80500.0,12.6655,12.6868,12.5946,12.6513,80500.0
2009-04-01 13:30:00,17.83,17.9,17.78,17.83,106200.0,12.6442,12.6939,12.6088,12.6442,106200.0
2009-04-01 14:00:00,17.83,17.99,17.8,17.98,132200.0,12.6442,12.7577,12.623,12.7506,132200.0
2009-04-01 14:30:00,17.98,18.19,17.98,18.19,471600.0,12.7506,12.8995,12.7506,12.8995,471600.0
2009-04-01 15:00:00,18.18,18.19,18.04,18.08,390800.0,12.8925,12.8995,12.7932,12.8215,390800.0
2009-04-01 15:30:00,18.08,18.29,18.06,18.22,576800.0,12.8215,12.9705,12.8074,12.9208,576800.0
2009-04-02 09:30:00,18.65,19.17,18.37,19.13,174900.0,13.2258,13.5945,13.0272,13.5662,174900.0
2009-04-02 10:00:00,19.13,19.2,19.02,19.11,205400.0,13.5662,13.6158,13.4881,13.552,205400.0
2009-04-02 10:30:00,19.12,19.35,19.06,19.3,204000.0,13.5591,13.7222,13.5165,13.6867,204000.0
2009-04-02 11:00:00,19.31,19.85,19.31,19.84,241300.0,13.6938,14.0767,13.6938,14.0697,241300.0
2009-04-02 11:30:00,19.84,20.15,19.84,19.86,472300.0,14.0697,14.2895,14.0697,14.0838,472300.0
2009-04-02 12:00:00,19.85,19.85,19.65,19.76,391700.0,14.0767,14.0767,13.9349,14.0129,391700.0
2009-04-02 12:30:00,19.76,20.01,19.75,19.88,228100.0,14.0129,14.1902,14.0058,14.098,228100.0
2009-04-02 13:00:00,19.88,19.91,19.77,19.77,136600.0,14.098,14.1193,14.02,14.02,136600.0
2009-04-02 13:30:00,19.77,19.87,19.7,19.83,248500.0,14.02,14.0909,13.9704,14.0626,248500.0
2009-04-02 14:00:00,19.83,19.92,19.8,19.92,138100.0,14.0626,14.1264,14.0413,14.1264,138100.0
2009-04-02 14:30:00,19.92,20.02,19.82,19.86,179300.0,14.1264,14.1973,14.0555,14.0838,179300.0
2009-04-02 15:00:00,19.87,19.97,19.8,19.87,428000.0,14.0909,14.1618,14.0413,14.0909,428000.0
2009-04-02 15:30:00,19.88,19.91,19.62,19.77,977200.0,14.098,14.1193,13.9136,14.02,977200.0
2009-04-03 09:30:00,19.76,19.8,19.5,19.58,93600.0,14.0129,14.0413,13.8285,13.8853,93600.0
2009-04-03 10:00:00,19.57,19.64,19.38,19.61,146100.0,13.8782,13.9278,13.7434,13.9065,146100.0
2009-04-03 10:30:00,19.61,19.71,19.58,19.63,179300.0,13.9065,13.9775,13.8853,13.9207,179300.0
2009-04-03 11:00:00,19.63,19.67,19.56,19.63,93700.0,13.9207,13.9491,13.8711,13.9207,93700.0
2009-04-03 11:30:00,19.64,19.91,19.62,19.9,126800.0,13.9278,14.1193,13.9136,14.1122,126800.0
2009-04-03 12:00:00,19.9,19.98,19.87,19.94,155800.0,14.1122,14.1689,14.0909,14.1406,155800.0
2009-04-03 12:30:00,19.95,19.95,19.76,19.76,62900.0,14.1477,14.1477,14.0129,14.0129,62900.0
2009-04-03 13:00:00,19.76,19.76,19.63,19.75,63700.0,14.0129,14.0129,13.9207,14.0058,63700.0
2009-04-03 13:30:00,19.75,19.8,19.62,19.74,77900.0,14.0058,14.0413,13.9136,13.9987,77900.0
2009-04-03 14:00:00,19.76,19.82,19.65,19.81,93800.0,14.0129,14.0555,13.9349,14.0484,93800.0
2009-04-03 14:30:00,19.82,19.85,19.73,19.83,110800.0,14.0555,14.0767,13.9916,14.0626,110800.0
2009-04-03 15:00:00,19.84,19.91,19.75,19.8,290900.0,14.0697,14.1193,14.0058,14.0413,290900.0
2009-04-03 15:30:00,19.8,19.94,19.79,19.92,300700.0,14.0413,14.1406,14.0342,14.1264,300700.0
2009-04-06 09:30:00,19.9,19.93,19.5,19.54,91900.0,14.1122,14.1335,13.8285,13.8569,91900.0
2009-04-06 10:00:00,19.54,19.67,19.37,19.38,164500.0,13.8569,13.9491,13.7363,13.7434,164500.0
2009-04-06 10:30:00,19.39,19.46,19.33,19.37,89700.0,13.7505,13.8002,13.708,13.7363,89700.0
2009-04-06 11:00:00,19.38,19.4,19.23,19.39,90200.0,13.7434,13.7576,13.6371,13.7505,90200.0
2009-04-06 11:30:00,19.38,19.44,19.33,19.36,73100.0,13.7434,13.786,13.708,13.7293,73100.0
2009-04-06 12:00:00,19.36,19.4,19.25,19.26,82200.0,13.7293,13.7576,13.6513,13.6583,82200.0
2009-04-06 12:30:00,19.26,19.39,19.25,19.39,44300.0,13.6583,13.7505,13.6513,13.7505,44300.0
2009-04-06 13:00:00,19.39,19.41,19.3,19.31,77600.0,13.7505,13.7647,13.6867,13.6938,77600.0
2009-04-06 13:30:00,19.3,19.4,19.24,19.38,58100.0,13.6867,13.7576,13.6442,13.7434,58100.0
2009-04-06 14:00:00,19.38,19.4,19.3,19.39,75700.0,13.7434,13.7576,13.6867,13.7505,75700.0
2009-04-06 14:30:00,19.39,19.47,19.27,19.37,134700.0,13.7505,13.8073,13.6654,13.7363,134700.0
2009-04-06 15:00:00,19.37,19.46,19.31,19.39,146100.0,13.7363,13.8002,13.6938,13.7505,146100.0
2009-04-06 15:30:00,19.39,19.6,19.37,19.51,260600.0,13.7505,13.8995,13.7363,13.8356,260600.0
2009-04-07 09:30:00,19.25,19.38,18.97,19.12,59100.0,13.6513,13.7434,13.4527,13.5591,59100.0
2009-04-07 10:00:00,19.13,19.15,19.0,19.1,62600.0,13.5662,13.5803,13.474,13.5449,62600.0
2009-04-07 10:30:00,19.11,19.26,19.11,19.19,112800.0,13.552,13.6583,13.552,13.6087,112800.0
2009-04-07 11:00:00,19.19,19.26,19.11,19.11,43600.0,13.6087,13.6583,13.552,13.552,43600.0
2009-04-07 11:30:00,19.09,19.17,19.02,19.06,48300.0,13.5378,13.5945,13.4881,13.5165,48300.0
2009-04-07 12:00:00,19.06,19.09,18.96,18.97,48200.0,13.5165,13.5378,13.4456,13.4527,48200.0
2009-04-07 12:30:00,18.97,19.01,18.92,18.98,49100.0,13.4527,13.4811,13.4172,13.4598,49100.0
2009-04-07 13:00:00,18.99,19.05,18.8,18.8,87400.0,13.4669,13.5094,13.3321,13.3321,87400.0
2009-04-07 13:30:00,18.8,18.87,18.76,18.85,67800.0,13.3321,13.3818,13.3038,13.3676,67800.0
2009-04-07 14:00:00,18.85,18.94,18.81,18.86,74600.0,13.3676,13.4314,13.3392,13.3747,74600.0
2009-04-07 14:30:00,18.86,19.0,18.8,19.0,105400.0,13.3747,13.474,13.3321,13.474,105400.0
2009-04-07 15:00:00,19.0,19.09,18.91,18.93,113600.0,13.474,13.5378,13.4101,13.4243,113600.0
2009-04-07 15:30:00,18.94,19.11,18.9,18.95,360700.0,13.4314,13.552,13.403,13.4385,360700.0
2009-04-08 09:30:00,18.93,19.09,18.73,18.85,125200.0,13.4243,13.5378,13.2825,13.3676,125200.0
2009-04-08 10:00:00,18.85,18.85,18.56,18.62,86700.0,13.3676,13.3676,13.1619,13.2045,86700.0
2009-04-08 10:30:00,18.64,18.72,18.61,18.67,60500.0,13.2187,13.2754,13.1974,13.2399,60500.0
2009-04-08 11:00:00,18.67,18.84,18.67,18.82,39800.0,13.2399,13.3605,13.2399,13.3463,39800.0
2009-04-08 11:30:00,18.82,18.97,18.8,18.9,44700.0,13.3463,13.4527,13.3321,13.403,44700.0
2009-04-08 12:00:00,18.91,19.05,18.89,19.0,83500.0,13.4101,13.5094,13.396,13.474,83500.0
2009-04-08 12:30:00,19.03,19.18,18.97,19.16,66300.0,13.4952,13.6016,13.4527,13.5874,66300.0
2009-04-08 13:00:00,19.17,19.18,19.09,19.14,46600.0,13.5945,13.6016,13.5378,13.5732,46600.0
2009-04-08 13:30:00,19.14,19.15,19.07,19.12,57200.0,13.5732,13.5803,13.5236,13.5591,57200.0
2009-04-08 14:00:00,19.12,19.12,19.0,19.06,88300.0,13.5591,13.5591,13.474,13.5165,88300.0
2009-04-08 14:30:00,19.05,19.08,18.95,18.97,107000.0,13.5094,13.5307,13.4385,13.4527,107000.0
2009-04-08 15:00:00,18.97,19.05,18.87,18.97,99200.0,13.4527,13.5094,13.3818,13.4527,99200.0
2009-04-08 15:30:00,18.98,19.12,18.97,19.1,192100.0,13.4598,13.5591,13.4527,13.5449,192100.0
2009-04-09 09:30:00,20.6,20.6,18.98,19.93,152100.0,14.6086,14.6086,13.4598,14.1335,152100.0
2009-04-09 10:00:00,19.92,20.24,19.92,20.22,115300.0,14.1264,14.3533,14.1264,14.3391,115300.0
2009-04-09 10:30:00,20.22,20.32,20.06,20.07,121700.0,14.3391,14.41,14.2257,14.2328,121700.0
2009-04-09 11:00:00,20.06,20.12,20.03,20.04,66600.0,14.2257,14.2682,14.2044,14.2115,66600.0
2009-04-09 11:30:00,20.03,20.12,19.97,20.11,137700.0,14.2044,14.2682,14.1618,14.2611,137700.0
2009-04-09 12:00:00,20.12,20.24,20.1,20.24,86800.0,14.2682,14.3533,14.254,14.3533,86800.0
2009-04-09 12:30:00,20.24,20.29,20.19,20.28,66100.0,14.3533,14.3888,14.3179,14.3817,66100.0
2009-04-09 13:00:00,20.29,20.37,20.28,20.36,69200.0,14.3888,14.4455,14.3817,14.4384,69200.0
2009-04-09 13:30:00,20.36,20.52,20.36,20.51,128200.0,14.4384,14.5519,14.4384,14.5448,128200.0
2009-04-09 14:00:00,20.52,20.52,20.36,20.36,85400.0,14.5519,14.5519,14.4384,14.4384,85400.0
2009-04-09 14:30:00,20.37,20.53,20.36,20.52,110600.0,14.4455,14.559,14.4384,14.5519,110600.0
2009-04-09 15:00:00,20.51,20.52,20.41,20.45,113000.0,14.5448,14.5519,14.4739,14.5022,113000.0
2009-04-09 15:30:00,20.46,20.53,20.39,20.52,276200.0,14.5093,14.559,14.4597,14.5519,276200.0
2009-04-13 09:30:00,20.37,20.46,20.12,20.12,102300.0,14.4455,14.5093,14.2682,14.2682,102300.0
2009-04-13 10:00:00,20.13,20.27,20.03,20.21,134800.0,14.2753,14.3746,14.2044,14.332,134800.0
2009-04-13 10:30:00,20.19,20.32,20.1,20.1,129700.0,14.3179,14.41,14.254,14.254,129700.0
2009-04-13 11:00:00,20.1,20.1,19.98,20.0,125400.0,14.254,14.254,14.1689,14.1831,125400.0
2009-04-13 11:30:00,20.0,20.01,19.91,20.01,78200.0,14.1831,14.1902,14.1193,14.1902,78200.0
2009-04-13 12:00:00,20.01,20.02,19.95,19.96,70500.0,14.1902,14.1973,14.1477,14.1548,70500.0
2009-04-13 12:30:00,19.97,20.0,19.96,19.99,37000.0,14.1618,14.1831,14.1548,14.176,37000.0
2009-04-13 13:00:00,19.99,20.04,19.95,20.0,107500.0,14.176,14.2115,14.1477,14.1831,107500.0
2009-04-13 13:30:00,20.0,20.04,19.97,20.04,67900.0,14.1831,14.2115,14.1618,14.2115,67900.0
2009-04-13 14:00:00,20.04,20.06,20.0,20.04,95900.0,14.2115,14.2257,14.1831,14.2115,95900.0
2009-04-13 14:30:00,20.04,20.09,19.99,20.03,128000.0,14.2115,14.2469,14.176,14.2044,128000.0
2009-04-13 15:00:00,20.03,20.25,19.99,20.25,201800.0,14.2044,14.3604,14.176,14.3604,201800.0
2009-04-13 15:30:00,20.24,20.25,20.15,20.18,328600.0,14.3533,14.3604,14.2895,14.3108,328600.0
2009-04-14 09:30:00,19.92,20.11,19.55,19.84,59300.0,14.1264,14.2611,13.864,14.0697,59300.0
2009-04-14 10:00:00,19.83,19.92,19.75,19.92,56500.0,14.0626,14.1264,14.0058,14.1264,56500.0
2009-04-14 10:30:00,19.91,20.13,19.91,20.09,61900.0,14.1193,14.2753,14.1193,14.2469,61900.0
2009-04-14 11:00:00,20.09,20.16,19.84,19.84,70000.0,14.2469,14.2966,14.0697,14.0697,70000.0
2009-04-14 11:30:00,19.83,19.85,19.66,19.67,163200.0,14.0626,14.0767,13.942,13.9491,163200.0
2009-04-14 12:00:00,19.66,19.7,19.59,19.69,97600.0,13.942,13.9704,13.8924,13.9633,97600.0
2009-04-14 12:30:00,19.69,19.69,19.46,19.5,142000.0,13.9633,13.9633,13.8002,13.8285,142000.0
2009-04-14 13:00:00,19.5,19.6,19.49,19.6,75700.0,13.8285,13.8995,13.8214,13.8995,75700.0
2009-04-14 13:30:00,19.61,19.65,19.54,19.64,88000.0,13.9065,13.9349,13.8569,13.9278,88000.0
2009-04-14 14:00:00,19.63,19.72,19.54,19.69,82600.0,13.9207,13.9846,13.8569,13.9633,82600.0
2009-04-14 14:30:00,19.7,19.72,19.6,19.7,95000.0,13.9704,13.9846,13.8995,13.9704,95000.0
2009-04-14 15:00:00,19.7,19.81,19.66,19.72,129500.0,13.9704,14.0484,13.942,13.9846,129500.0
2009-04-14 15:30:00,19.72,19.76,19.59,19.63,284700.0,13.9846,14.0129,13.8924,13.9207,284700.0
2009-04-15 09:30:00,19.48,19.83,19.36,19.81,58300.0,13.8144,14.0626,13.7293,14.0484,58300.0
2009-04-15 10:00:00,19.83,19.99,19.81,19.94,55000.0,14.0626,14.176,14.0484,14.1406,55000.0
2009-04-15 10:30:00,19.96,19.99,19.68,19.7,74600.0,14.1548,14.176,13.9562,13.9704,74600.0
2009-04-15 11:00:00,19.7,19.93,19.7,19.92,55300.0,13.9704,14.1335,13.9704,14.1264,55300.0
2009-04-15 11:30:00,19.91,20.01,19.89,19.97,46100.0,14.1193,14.1902,14.1051,14.1618,46100.0
2009-04-15 12:00:00,19.96,20.05,19.95,19.99,44300.0,14.1548,14.2186,14.1477,14.176,44300.0
2009-04-15 12:30:00,20.0,20.03,19.95,20.0,46100.0,14.1831,14.2044,14.1477,14.1831,46100.0
2009-04-15 13:00:00,20.01,20.04,19.88,19.88,58500.0,14.1902,14.2115,14.098,14.098,58500.0
2009-04-15 13:30:00,19.88,19.91,19.79,19.84,57700.0,14.098,14.1193,14.0342,14.0697,57700.0
2009-04-15 14:00:00,19.83,19.94,19.75,19.78,97500.0,14.0626,14.1406,14.0058,14.0271,97500.0
2009-04-15 14:30:00,19.77,19.83,19.67,19.78,135800.0,14.02,14.0626,13.9491,14.0271,135800.0
2009-04-15 15:00:00,19.79,19.94,19.78,19.89,139500.0,14.0342,14.1406,14.0271,14.1051,139500.0
2009-04-15 15:30:00,19.88,20.07,19.87,20.02,196500.0,14.098,14.2328,14.0909,14.1973,196500.0
2009-04-16 09:30:00,20.14,20.25,19.89,20.22,40400.0,14.2824,14.3604,14.1051,14.3391,40400.0
2009-04-16 10:00:00,20.23,20.25,19.99,20.14,54300.0,14.3462,14.3604,14.176,14.2824,54300.0
2009-04-16 10:30:00,20.16,20.21,20.03,20.16,51500.0,14.2966,14.332,14.2044,14.2966,51500.0
2009-04-16 11:00:00,20.15,20.22,20.1,20.2,62000.0,14.2895,14.3391,14.254,14.3249,62000.0
2009-04-16 11:30:00,20.2,20.28,20.19,20.25,38700.0,14.3249,14.3817,14.3179,14.3604,38700.0
2009-04-16 12:00:00,20.25,20.38,20.24,20.26,50200.0,14.3604,14.4526,14.3533,14.3675,50200.0
2009-04-16 12:30:00,20.26,20.46,20.26,20.41,65800.0,14.3675,14.5093,14.3675,14.4739,65800.0
2009-04-16 13:00:00,20.42,20.55,20.41,20.54,123600.0,14.481,14.5732,14.4739,14.5661,123600.0
2009-04-16 13:30:00,20.53,20.55,20.45,20.53,59700.0,14.559,14.5732,14.5022,14.559,59700.0
2009-04-16 14:00:00,20.53,20.67,20.53,20.67,67500.0,14.559,14.6583,14.559,14.6583,67500.0
2009-04-16 14:30:00,20.67,20.77,20.66,20.72,79300.0,14.6583,14.7292,14.6512,14.6937,79300.0
2009-04-16 15:00:00,20.73,20.93,20.7,20.84,124000.0,14.7008,14.8426,14.6795,14.7788,124000.0
2009-04-16 15:30:00,20.84,20.94,20.77,20.81,311300.0,14.7788,14.8497,14.7292,14.7575,311300.0
2009-04-17 09:30:00,20.91,20.98,20.72,20.78,228900.0,14.8284,14.8781,14.6937,14.7363,228900.0
2009-04-17 10:00:00,20.79,20.91,20.73,20.88,57100.0,14.7434,14.8284,14.7008,14.8072,57100.0
2009-04-17 10:30:00,20.88,20.89,20.74,20.79,54500.0,14.8072,14.8143,14.7079,14.7434,54500.0
2009-04-17 11:00:00,20.8,20.9,20.79,20.9,75600.0,14.7504,14.8214,14.7434,14.8214,75600.0
2009-04-17 11:30:00,20.89,21.08,20.88,21.06,70600.0,14.8143,14.949,14.8072,14.9348,70600.0
2009-04-17 12:00:00,21.06,21.23,21.06,21.2,89600.0,14.9348,15.0554,14.9348,15.0341,89600.0
2009-04-17 12:30:00,21.2,21.22,21.07,21.19,57000.0,15.0341,15.0483,14.9419,15.027,57000.0
2009-04-17 13:00:00,21.19,21.38,21.18,21.38,102300.0,15.027,15.1618,15.0199,15.1618,102300.0
2009-04-17 13:30:00,21.37,21.46,21.34,21.41,129500.0,15.1547,15.2185,15.1334,15.183,129500.0
2009-04-17 14:00:00,21.41,21.48,21.4,21.45,241600.0,15.183,15.2327,15.1759,15.2114,241600.0
2009-04-17 14:30:00,21.47,21.48,21.31,21.37,309600.0,15.2256,15.2327,15.1121,15.1547,309600.0
2009-04-17 15:00:00,21.36,21.57,21.36,21.56,152200.0,15.1476,15.2965,15.1476,15.2894,152200.0
2009-04-17 15:30:00,21.56,21.56,21.46,21.5,312700.0,15.2894,15.2894,15.2185,15.2469,312700.0
2009-04-20 09:30:00,21.14,21.14,20.72,20.8,201300.0,14.9916,14.9916,14.6937,14.7504,201300.0
2009-04-20 10:00:00,20.8,20.82,20.49,20.52,168700.0,14.7504,14.7646,14.5306,14.5519,168700.0
2009-04-20 10:30:00,20.52,20.52,20.36,20.4,106200.0,14.5519,14.5519,14.4384,14.4668,106200.0
2009-04-20 11:00:00,20.4,20.47,20.4,20.41,129400.0,14.4668,14.5164,14.4668,14.4739,129400.0
2009-04-20 11:30:00,20.42,20.45,20.37,20.38,73800.0,14.481,14.5022,14.4455,14.4526,73800.0
2009-04-20 12:00:00,20.39,20.39,20.29,20.33,76800.0,14.4597,14.4597,14.3888,14.4171,76800.0
2009-04-20 12:30:00,20.34,20.37,20.27,20.35,78700.0,14.4242,14.4455,14.3746,14.4313,78700.0
2009-04-20 13:00:00,20.35,20.35,20.24,20.27,97700.0,14.4313,14.4313,14.3533,14.3746,97700.0
2009-04-20 13:30:00,20.27,20.43,20.26,20.42,89100.0,14.3746,14.4881,14.3675,14.481,89100.0
2009-04-20 14:00:00,20.41,20.43,20.34,20.42,62000.0,14.4739,14.4881,14.4242,14.481,62000.0
2009-04-20 14:30:00,20.41,20.54,20.38,20.38,123600.0,14.4739,14.5661,14.4526,14.4526,123600.0
2009-04-20 15:00:00,20.38,20.43,20.32,20.33,116000.0,14.4526,14.4881,14.41,14.4171,116000.0
2009-04-20 15:30:00,20.33,20.48,20.27,20.29,285300.0,14.4171,14.5235,14.3746,14.3888,285300.0
2009-04-21 09:30:00,20.12,21.51,19.78,21.43,616600.0,14.2682,15.2539,14.0271,15.1972,616600.0
2009-04-21 10:00:00,21.43,21.62,21.23,21.28,276400.0,15.1972,15.3319,15.0554,15.0908,276400.0
2009-04-21 10:30:00,21.29,21.42,21.18,21.35,474900.0,15.0979,15.1901,15.0199,15.1405,474900.0
2009-04-21 11:00:00,21.36,21.63,21.32,21.56,353700.0,15.1476,15.339,15.1192,15.2894,353700.0
2009-04-21 11:30:00,21.56,21.72,21.5,21.63,116500.0,15.2894,15.4029,15.2469,15.339,116500.0
2009-04-21 12:00:00,21.64,21.8,21.6,21.75,105500.0,15.3461,15.4596,15.3178,15.4241,105500.0
2009-04-21 12:30:00,21.75,21.77,21.59,21.62,194200.0,15.4241,15.4383,15.3107,15.3319,194200.0
2009-04-21 13:00:00,21.62,21.63,21.5,21.51,232500.0,15.3319,15.339,15.2469,15.2539,232500.0
2009-04-21 13:30:00,21.51,21.65,21.5,21.54,134900.0,15.2539,15.3532,15.2469,15.2752,134900.0
2009-04-21 14:00:00,21.55,21.65,21.5,21.5,187200.0,15.2823,15.3532,15.2469,15.2469,187200.0
2009-04-21 14:30:00,21.5,21.82,21.42,21.78,343600.0,15.2469,15.4738,15.1901,15.4454,343600.0
2009-04-21 15:00:00,21.79,21.97,21.75,21.83,331200.0,15.4525,15.5802,15.4241,15.4809,331200.0
2009-04-21 15:30:00,21.83,22.15,21.59,22.02,594200.0,15.4809,15.7078,15.3107,15.6156,594200.0
2009-04-22 09:30:00,22.36,22.97,22.11,22.88,331200.0,15.8567,16.2893,15.6794,16.2255,331200.0
2009-04-22 10:00:00,22.88,23.41,22.86,23.2,295800.0,16.2255,16.6013,16.2113,16.4524,295800.0
2009-04-22 10:30:00,23.2,23.68,23.15,23.42,269600.0,16.4524,16.7928,16.417,16.6084,269600.0
2009-04-22 11:00:00,23.42,23.85,23.4,23.85,213600.0,16.6084,16.9134,16.5942,16.9134,213600.0
2009-04-22 11:30:00,23.85,24.21,23.83,23.87,511200.0,16.9134,17.1687,16.8992,16.9276,511200.0
2009-04-22 12:00:00,23.89,23.94,23.64,23.64,278800.0,16.9417,16.9772,16.7644,16.7644,278800.0
2009-04-22 12:30:00,23.65,23.75,23.5,23.74,118300.0,16.7715,16.8425,16.6652,16.8354,118300.0
2009-04-22 13:00:00,23.73,23.89,23.6,23.89,219300.0,16.8283,16.9417,16.7361,16.9417,219300.0
2009-04-22 13:30:00,23.9,24.0,23.86,23.9,241400.0,16.9488,17.0197,16.9205,16.9488,241400.0
2009-04-22 14:00:00,23.91,24.35,23.89,24.33,368900.0,16.9559,17.2679,16.9417,17.2538,368900.0
2009-04-22 14:30:00,24.34,24.55,24.0,24.01,391400.0,17.2609,17.4098,17.0197,17.0268,391400.0
2009-04-22 15:00:00,24.01,24.2,23.98,24.18,489700.0,17.0268,17.1616,17.0056,17.1474,489700.0
2009-04-22 15:30:00,24.17,24.18,23.57,23.59,687900.0,17.1403,17.1474,16.7148,16.729,687900.0
2009-04-23 09:30:00,23.57,23.57,21.14,21.34,727500.0,16.7148,16.7148,14.9916,15.1334,727500.0
2009-04-23 10:00:00,21.3,21.77,21.1,21.74,478500.0,15.105,15.4383,14.9632,15.417,478500.0
2009-04-23 10:30:00,21.74,21.94,21.32,21.38,613900.0,15.417,15.5589,15.1192,15.1618,613900.0
2009-04-23 11:00:00,21.38,21.39,21.05,21.13,238200.0,15.1618,15.1688,14.9277,14.9845,238200.0
2009-04-23 11:30:00,21.13,21.35,21.05,21.24,221200.0,14.9845,15.1405,14.9277,15.0625,221200.0
2009-04-23 12:00:00,21.23,21.67,21.23,21.27,197000.0,15.0554,15.3674,15.0554,15.0837,197000.0
2009-04-23 12:30:00,21.26,21.51,21.16,21.4,202900.0,15.0767,15.2539,15.0057,15.1759,202900.0
2009-04-23 13:00:00,21.42,21.54,21.36,21.53,170600.0,15.1901,15.2752,15.1476,15.2681,170600.0
2009-04-23 13:30:00,21.53,21.6,21.44,21.57,226500.0,15.2681,15.3178,15.2043,15.2965,226500.0
2009-04-23 14:00:00,21.57,21.57,21.31,21.33,355900.0,15.2965,15.2965,15.1121,15.1263,355900.0
2009-04-23 14:30:00,21.33,21.45,21.24,21.25,298400.0,15.1263,15.2114,15.0625,15.0696,298400.0
2009-04-23 15:00:00,21.25,21.38,21.17,21.27,475600.0,15.0696,15.1618,15.0128,15.0837,475600.0
2009-04-23 15:30:00,21.28,21.34,21.22,21.34,902700.0,15.0908,15.1334,15.0483,15.1334,902700.0
2009-04-24 09:30:00,21.15,21.93,21.15,21.88,199200.0,14.9986,15.5518,14.9986,15.5163,199200.0
2009-04-24 10:00:00,21.88,22.03,21.76,21.9,206900.0,15.5163,15.6227,15.4312,15.5305,206900.0
2009-04-24 10:30:00,21.91,22.41,21.9,22.39,295000.0,15.5376,15.8922,15.5305,15.878,295000.0
2009-04-24 11:00:00,22.39,23.32,22.36,23.29,450300.0,15.878,16.5375,15.8567,16.5162,450300.0
2009-04-24 11:30:00,23.29,23.37,23.06,23.2,316600.0,16.5162,16.573,16.3531,16.4524,316600.0
2009-04-24 12:00:00,23.19,23.22,22.92,23.13,240400.0,16.4453,16.4666,16.2539,16.4028,240400.0
2009-04-24 12:30:00,23.13,23.24,23.04,23.21,123000.0,16.4028,16.4808,16.339,16.4595,123000.0
2009-04-24 13:00:00,23.21,23.28,23.18,23.24,112700.0,16.4595,16.5091,16.4382,16.4808,112700.0
2009-04-24 13:30:00,23.24,23.33,23.19,23.32,149300.0,16.4808,16.5446,16.4453,16.5375,149300.0
2009-04-24 14:00:00,23.31,23.41,23.01,23.34,334100.0,16.5304,16.6013,16.3177,16.5517,334100.0
2009-04-24 14:30:00,23.34,23.45,23.32,23.39,207600.0,16.5517,16.6297,16.5375,16.5872,207600.0
2009-04-24 15:00:00,23.4,23.45,23.35,23.41,219900.0,16.5942,16.6297,16.5588,16.6013,219900.0
2009-04-24 15:30:00,23.4,23.58,23.33,23.4,681300.0,16.5942,16.7219,16.5446,16.5942,681300.0
2009-04-27 09:30:00,22.61,23.16,22.61,22.9,329800.0,16.034,16.424,16.034,16.2397,329800.0
2009-04-27 10:00:00,22.93,23.18,22.7,23.09,239100.0,16.2609,16.4382,16.0978,16.3744,239100.0
2009-04-27 10:30:00,23.09,23.34,22.86,23.33,197000.0,16.3744,16.5517,16.2113,16.5446,197000.0
2009-04-27 11:00:00,23.31,23.45,23.24,23.42,113800.0,16.5304,16.6297,16.4808,16.6084,113800.0
2009-04-27 11:30:00,23.43,23.52,23.38,23.45,100600.0,16.6155,16.6793,16.5801,16.6297,100600.0
2009-04-27 12:00:00,23.45,23.56,23.26,23.27,96200.0,16.6297,16.7077,16.495,16.5021,96200.0
2009-04-27 12:30:00,23.28,23.3,22.98,23.05,329000.0,16.5091,16.5233,16.2964,16.346,329000.0
2009-04-27 13:00:00,23.05,23.08,22.93,22.95,177100.0,16.346,16.3673,16.2609,16.2751,177100.0
2009-04-27 13:30:00,22.94,23.05,22.85,23.01,196400.0,16.268,16.346,16.2042,16.3177,196400.0
2009-04-27 14:00:00,23.0,23.1,22.94,23.07,200500.0,16.3106,16.3815,16.268,16.3602,200500.0
2009-04-27 14:30:00,23.08,23.18,23.04,23.09,108200.0,16.3673,16.4382,16.339,16.3744,108200.0
2009-04-27 15:00:00,23.09,23.19,22.94,23.03,213900.0,16.3744,16.4453,16.268,16.3319,213900.0
2009-04-27 15:30:00,23.02,23.15,22.96,23.04,432700.0,16.3248,16.417,16.2822,16.339,432700.0
2009-04-28 09:30:00,22.72,23.06,22.45,23.06,171100.0,16.112,16.3531,15.9205,16.3531,171100.0
2009-04-28 10:00:00,23.08,23.46,23.05,23.24,144000.0,16.3673,16.6368,16.346,16.4808,144000.0
2009-04-28 10:30:00,23.25,23.42,23.21,23.32,105200.0,16.4879,16.6084,16.4595,16.5375,105200.0
2009-04-28 11:00:00,23.31,23.34,22.94,23.05,168100.0,16.5304,16.5517,16.268,16.346,168100.0
2009-04-28 11:30:00,23.03,23.1,22.84,22.95,94400.0,16.3319,16.3815,16.1971,16.2751,94400.0
2009-04-28 12:00:00,22.95,23.1,22.95,23.03,109700.0,16.2751,16.3815,16.2751,16.3319,109700.0
2009-04-28 12:30:00,23.02,23.04,22.96,23.01,189200.0,16.3248,16.339,16.2822,16.3177,189200.0
2009-04-28 13:00:00,23.01,23.06,22.87,22.89,121200.0,16.3177,16.3531,16.2184,16.2326,121200.0
2009-04-28 13:30:00,22.88,23.0,22.71,22.8,181700.0,16.2255,16.3106,16.1049,16.1688,181700.0
2009-04-28 14:00:00,22.8,22.99,22.78,22.94,246400.0,16.1688,16.3035,16.1546,16.268,246400.0
2009-04-28 14:30:00,22.95,23.0,22.83,22.83,212800.0,16.2751,16.3106,16.19,16.19,212800.0
2009-04-28 15:00:00,22.84,22.92,22.78,22.8,290000.0,16.1971,16.2539,16.1546,16.1688,290000.0
2009-04-28 15:30:00,22.79,22.85,22.72,22.75,426500.0,16.1617,16.2042,16.112,16.1333,426500.0
2009-04-29 09:30:00,23.04,23.42,22.9,23.42,85900.0,16.339,16.6084,16.2397,16.6084,85900.0
2009-04-29 10:00:00,23.42,23.45,23.29,23.42,57100.0,16.6084,16.6297,16.5162,16.6084,57100.0
2009-04-29 10:30:00,23.41,23.71,23.41,23.64,101400.0,16.6013,16.8141,16.6013,16.7644,101400.0
2009-04-29 11:00:00,23.65,24.0,23.6,24.0,136300.0,16.7715,17.0197,16.7361,17.0197,136300.0
2009-04-29 11:30:00,24.0,24.17,23.98,24.1,138700.0,17.0197,17.1403,17.0056,17.0907,138700.0
2009-04-29 12:00:00,24.09,24.09,23.79,23.84,72500.0,17.0836,17.0836,16.8708,16.9063,72500.0
2009-04-29 12:30:00,23.84,23.99,23.84,23.95,53000.0,16.9063,17.0126,16.9063,16.9843,53000.0
2009-04-29 13:00:00,23.95,24.17,23.93,24.14,73100.0,16.9843,17.1403,16.9701,17.119,73100.0
2009-04-29 13:30:00,24.13,24.29,24.13,24.28,158600.0,17.1119,17.2254,17.1119,17.2183,158600.0
2009-04-29 14:00:00,24.28,24.41,24.2,24.35,163600.0,17.2183,17.3105,17.1616,17.2679,163600.0
2009-04-29 14:30:00,24.36,24.47,24.09,24.25,265200.0,17.275,17.353,17.0836,17.197,265200.0
2009-04-29 15:00:00,24.25,24.34,24.1,24.18,226700.0,17.197,17.2609,17.0907,17.1474,226700.0
2009-04-29 15:30:00,24.17,24.2,23.96,24.19,532500.0,17.1403,17.1616,16.9914,17.1545,532500.0
2009-04-30 09:30:00,24.39,24.58,24.08,24.54,142200.0,17.2963,17.4311,17.0765,17.4027,142200.0
2009-04-30 10:00:00,24.52,24.78,24.44,24.62,181700.0,17.3885,17.5729,17.3318,17.4594,181700.0
2009-04-30 10:30:00,24.62,24.7,24.58,24.62,108500.0,17.4594,17.5161,17.4311,17.4594,108500.0
2009-04-30 11:00:00,24.62,24.82,24.61,24.82,74500.0,17.4594,17.6012,17.4523,17.6012,74500.0
2009-04-30 11:30:00,24.81,24.96,24.74,24.8,148300.0,17.5942,17.7005,17.5445,17.5871,148300.0
2009-04-30 12:00:00,24.8,24.92,24.76,24.83,205000.0,17.5871,17.6722,17.5587,17.6083,205000.0
2009-04-30 12:30:00,24.84,24.84,24.44,24.51,173600.0,17.6154,17.6154,17.3318,17.3814,173600.0
2009-04-30 13:00:00,24.52,24.59,24.16,24.19,195600.0,17.3885,17.4381,17.1332,17.1545,195600.0
2009-04-30 13:30:00,24.19,24.36,24.1,24.31,172600.0,17.1545,17.275,17.0907,17.2396,172600.0
2009-04-30 14:00:00,24.3,24.42,24.18,24.35,47100.0,17.2325,17.3176,17.1474,17.2679,47100.0
2009-04-30 14:30:00,24.37,24.42,24.17,24.3,131400.0,17.2821,17.3176,17.1403,17.2325,131400.0
2009-04-30 15:00:00,24.32,24.33,24.02,24.07,255200.0,17.2467,17.2538,17.0339,17.0694,255200.0
2009-04-30 15:30:00,24.07,24.19,23.95,24.0,523900.0,17.0694,17.1545,16.9843,17.0197,523900.0
2009-05-01 09:30:00,24.25,24.25,23.59,23.83,61400.0,17.197,17.197,16.729,16.8992,61400.0
2009-05-01 10:00:00,23.87,23.94,23.56,23.67,94100.0,16.9276,16.9772,16.7077,16.7857,94100.0
2009-05-01 10:30:00,23.67,23.78,23.6,23.7,47500.0,16.7857,16.8637,16.7361,16.807,47500.0
2009-05-01 11:00:00,23.7,23.88,23.69,23.77,136800.0,16.807,16.9346,16.7999,16.8566,136800.0
2009-05-01 11:30:00,23.77,23.78,23.58,23.61,136200.0,16.8566,16.8637,16.7219,16.7432,136200.0
2009-05-01 12:00:00,23.62,23.77,23.59,23.64,184700.0,16.7503,16.8566,16.729,16.7644,184700.0
2009-05-01 12:30:00,23.64,23.82,23.61,23.77,256800.0,16.7644,16.8921,16.7432,16.8566,256800.0
2009-05-01 13:00:00,23.77,23.8,23.73,23.76,140300.0,16.8566,16.8779,16.8283,16.8495,140300.0
2009-05-01 13:30:00,23.76,23.88,23.73,23.86,106600.0,16.8495,16.9346,16.8283,16.9205,106600.0
2009-05-01 14:00:00,23.87,23.96,23.79,23.81,122200.0,16.9276,16.9914,16.8708,16.885,122200.0
2009-05-01 14:30:00,23.81,23.81,23.68,23.72,127900.0,16.885,16.885,16.7928,16.8212,127900.0
2009-05-01 15:00:00,23.73,23.83,23.56,23.58,202600.0,16.8283,16.8992,16.7077,16.7219,202600.0
2009-05-01 15:30:00,23.57,23.74,23.52,23.74,263800.0,16.7148,16.8354,16.6793,16.8354,263800.0
2009-05-04 09:30:00,24.05,24.05,23.45,23.89,132300.0,17.0552,17.0552,16.6297,16.9417,132300.0
2009-05-04 10:00:00,23.9,24.05,23.72,23.77,142600.0,16.9488,17.0552,16.8212,16.8566,142600.0
2009-05-04 10:30:00,23.78,23.9,23.69,23.75,210200.0,16.8637,16.9488,16.7999,16.8425,210200.0
2009-05-04 11:00:00,23.75,23.88,23.64,23.7,162600.0,16.8425,16.9346,16.7644,16.807,162600.0
2009-05-04 11:30:00,23.72,23.82,23.64,23.68,122000.0,16.8212,16.8921,16.7644,16.7928,122000.0
2009-05-04 12:00:00,23.67,23.78,23.53,23.6,92800.0,16.7857,16.8637,16.6864,16.7361,92800.0
2009-05-04 12:30:00,23.61,23.66,23.58,23.61,64000.0,16.7432,16.7786,16.7219,16.7432,64000.0
2009-05-04 13:00:00,23.61,23.67,23.58,23.59,63500.0,16.7432,16.7857,16.7219,16.729,63500.0
2009-05-04 13:30:00,23.59,23.66,23.52,23.57,76900.0,16.729,16.7786,16.6793,16.7148,76900.0
2009-05-04 14:00:00,23.57,23.6,23.44,23.54,128300.0,16.7148,16.7361,16.6226,16.6935,128300.0
2009-05-04 14:30:00,23.55,23.74,23.52,23.58,244300.0,16.7006,16.8354,16.6793,16.7219,244300.0
2009-05-04 15:00:00,23.59,23.64,23.54,23.61,293700.0,16.729,16.7644,16.6935,16.7432,293700.0
2009-05-04 15:30:00,23.61,23.79,23.57,23.79,408300.0,16.7432,16.8708,16.7148,16.8708,408300.0
2009-05-05 09:30:00,23.65,24.0,23.38,23.85,200700.0,16.7715,17.0197,16.5801,16.9134,200700.0
2009-05-05 10:00:00,23.85,24.07,23.47,23.51,145500.0,16.9134,17.0694,16.6439,16.6723,145500.0
2009-05-05 10:30:00,23.54,23.58,23.4,23.4,165200.0,16.6935,16.7219,16.5942,16.5942,165200.0
2009-05-05 11:00:00,23.38,23.62,23.38,23.53,97900.0,16.5801,16.7503,16.5801,16.6864,97900.0
2009-05-05 11:30:00,23.53,23.65,23.5,23.53,116400.0,16.6864,16.7715,16.6652,16.6864,116400.0
2009-05-05 12:00:00,23.54,23.55,23.42,23.47,69000.0,16.6935,16.7006,16.6084,16.6439,69000.0
2009-05-05 12:30:00,23.46,23.52,23.34,23.35,127200.0,16.6368,16.6793,16.5517,16.5588,127200.0
2009-05-05 13:00:00,23.34,23.4,23.3,23.3,146300.0,16.5517,16.5942,16.5233,16.5233,146300.0
2009-05-05 13:30:00,23.31,23.49,23.28,23.49,95100.0,16.5304,16.6581,16.5091,16.6581,95100.0
2009-05-05 14:00:00,23.48,23.54,23.39,23.4,110000.0,16.651,16.6935,16.5872,16.5942,110000.0
2009-05-05 14:30:00,23.4,23.53,23.38,23.46,115900.0,16.5942,16.6864,16.5801,16.6368,115900.0
2009-05-05 15:00:00,23.45,23.61,23.43,23.51,150000.0,16.6297,16.7432,16.6155,16.6723,150000.0
2009-05-05 15:30:00,23.5,23.61,23.48,23.56,234200.0,16.6652,16.7432,16.651,16.7077,234200.0
2009-05-06 09:30:00,23.82,23.95,23.67,23.95,191000.0,16.8921,16.9843,16.7857,16.9843,191000.0
2009-05-06 10:00:00,23.95,24.01,23.63,23.68,150500.0,16.9843,17.0268,16.7574,16.7928,150500.0
2009-05-06 10:30:00,23.67,23.89,23.51,23.7,133700.0,16.7857,16.9417,16.6723,16.807,133700.0
2009-05-06 11:00:00,23.7,23.76,23.55,23.65,84600.0,16.807,16.8495,16.7006,16.7715,84600.0
2009-05-06 11:30:00,23.66,23.75,23.63,23.75,77200.0,16.7786,16.8425,16.7574,16.8425,77200.0
2009-05-06 12:00:00,23.75,23.84,23.7,23.75,130800.0,16.8425,16.9063,16.807,16.8425,130800.0
2009-05-06 12:30:00,23.75,23.75,23.61,23.61,124700.0,16.8425,16.8425,16.7432,16.7432,124700.0
2009-05-06 13:00:00,23.6,23.81,23.55,23.65,128000.0,16.7361,16.885,16.7006,16.7715,128000.0
2009-05-06 13:30:00,23.62,23.8,23.61,23.79,115800.0,16.7503,16.8779,16.7432,16.8708,115800.0
2009-05-06 14:00:00,23.79,23.86,23.68,23.85,211300.0,16.8708,16.9205,16.7928,16.9134,211300.0
2009-05-06 14:30:00,23.85,23.87,23.71,23.74,162300.0,16.9134,16.9276,16.8141,16.8354,162300.0
2009-05-06 15:00:00,23.74,23.8,23.63,23.7,186200.0,16.8354,16.8779,16.7574,16.807,186200.0
2009-05-06 15:30:00,23.72,23.9,23.64,23.9,376700.0,16.8212,16.9488,16.7644,16.9488,376700.0
2009-05-07 09:30:00,24.01,24.01,23.57,23.84,107300.0,17.0268,17.0268,16.7148,16.9063,107300.0
2009-05-07 10:00:00,23.83,23.86,23.48,23.53,121100.0,16.8992,16.9205,16.651,16.6864,121100.0
2009-05-07 10:30:00,23.51,23.72,23.33,23.6,122300.0,16.6723,16.8212,16.5446,16.7361,122300.0
2009-05-07 11:00:00,23.61,23.68,23.58,23.64,57900.0,16.7432,16.7928,16.7219,16.7644,57900.0
2009-05-07 11:30:00,23.64,23.66,23.57,23.64,83000.0,16.7644,16.7786,16.7148,16.7644,83000.0
2009-05-07 12:00:00,23.64,23.69,23.58,23.64,98100.0,16.7644,16.7999,16.7219,16.7644,98100.0
2009-05-07 12:30:00,23.65,23.74,23.62,23.7,144000.0,16.7715,16.8354,16.7503,16.807,144000.0
2009-05-07 13:00:00,23.7,23.72,23.6,23.7,178300.0,16.807,16.8212,16.7361,16.807,178300.0
2009-05-07 13:30:00,23.7,23.71,23.55,23.63,110100.0,16.807,16.8141,16.7006,16.7574,110100.0
2009-05-07 14:00:00,23.65,23.66,23.52,23.62,144100.0,16.7715,16.7786,16.6793,16.7503,144100.0
2009-05-07 14:30:00,23.61,23.61,23.47,23.54,167800.0,16.7432,16.7432,16.6439,16.6935,167800.0
2009-05-07 15:00:00,23.53,23.59,23.47,23.48,199100.0,16.6864,16.729,16.6439,16.651,199100.0
2009-05-07 15:30:00,23.48,23.62,23.34,23.53,634000.0,16.651,16.7503,16.5517,16.6864,634000.0
2009-05-08 09:30:00,23.79,24.0,23.54,23.75,101000.0,16.8708,17.0197,16.6935,16.8425,101000.0
2009-05-08 10:00:00,23.76,23.85,23.49,23.56,73200.0,16.8495,16.9134,16.6581,16.7077,73200.0
2009-05-08 10:30:00,23.59,23.71,23.45,23.56,43300.0,16.729,16.8141,16.6297,16.7077,43300.0
2009-05-08 11:00:00,23.55,23.7,23.53,23.54,30600.0,16.7006,16.807,16.6864,16.6935,30600.0
2009-05-08 11:30:00,23.53,23.7,23.49,23.68,48600.0,16.6864,16.807,16.6581,16.7928,48600.0
2009-05-08 12:00:00,23.69,23.79,23.66,23.7,89400.0,16.7999,16.8708,16.7786,16.807,89400.0
2009-05-08 12:30:00,23.7,23.85,23.65,23.82,81800.0,16.807,16.9134,16.7715,16.8921,81800.0
2009-05-08 13:00:00,23.82,23.83,23.61,23.69,101800.0,16.8921,16.8992,16.7432,16.7999,101800.0
2009-05-08 13:30:00,23.68,23.73,23.62,23.63,77700.0,16.7928,16.8283,16.7503,16.7574,77700.0
2009-05-08 14:00:00,23.63,23.83,23.61,23.81,120000.0,16.7574,16.8992,16.7432,16.885,120000.0
2009-05-08 14:30:00,23.8,23.99,23.8,23.84,96400.0,16.8779,17.0126,16.8779,16.9063,96400.0
2009-05-08 15:00:00,23.84,23.91,23.71,23.8,98400.0,16.9063,16.9559,16.8141,16.8779,98400.0
2009-05-08 15:30:00,23.8,23.85,23.68,23.75,318000.0,16.8779,16.9134,16.7928,16.8425,318000.0
2009-05-11 09:30:00,23.79,24.0,23.62,23.89,224800.0,16.8708,17.0197,16.7503,16.9417,224800.0
2009-05-11 10:00:00,23.88,24.13,23.83,23.97,263500.0,16.9346,17.1119,16.8992,16.9985,263500.0
2009-05-11 10:30:00,23.97,24.23,23.95,24.06,218600.0,16.9985,17.1828,16.9843,17.0623,218600.0
2009-05-11 11:00:00,24.07,24.15,23.99,24.0,144000.0,17.0694,17.1261,17.0126,17.0197,144000.0
2009-05-11 11:30:00,24.01,24.01,23.93,23.95,93800.0,17.0268,17.0268,16.9701,16.9843,93800.0
2009-05-11 12:00:00,23.95,24.17,23.89,24.1,95800.0,16.9843,17.1403,16.9417,17.0907,95800.0
2009-05-11 12:30:00,24.1,24.16,24.09,24.12,94200.0,17.0907,17.1332,17.0836,17.1048,94200.0
2009-05-11 13:00:00,24.11,24.16,24.04,24.12,122400.0,17.0977,17.1332,17.0481,17.1048,122400.0
2009-05-11 13:30:00,24.13,24.19,24.1,24.13,95400.0,17.1119,17.1545,17.0907,17.1119,95400.0
2009-05-11 14:00:00,24.13,24.13,24.06,24.1,363200.0,17.1119,17.1119,17.0623,17.0907,363200.0
2009-05-11 14:30:00,24.1,24.1,23.97,23.98,218600.0,17.0907,17.0907,16.9985,17.0056,218600.0
2009-05-11 15:00:00,23.98,24.0,23.83,23.9,189500.0,17.0056,17.0197,16.8992,16.9488,189500.0
2009-05-11 15:30:00,23.89,23.9,23.74,23.85,372800.0,16.9417,16.9488,16.8354,16.9134,372800.0
2009-05-12 09:30:00,24.0,24.1,23.49,23.53,226900.0,17.0197,17.0907,16.6581,16.6864,226900.0
2009-05-12 10:00:00,23.54,23.58,23.21,23.21,156000.0,16.6935,16.7219,16.4595,16.4595,156000.0
2009-05-12 10:30:00,23.25,23.25,23.01,23.1,194700.0,16.4879,16.4879,16.3177,16.3815,194700.0
2009-05-12 11:00:00,23.1,23.18,23.02,23.08,92000.0,16.3815,16.4382,16.3248,16.3673,92000.0
2009-05-12 11:30:00,23.07,23.12,22.98,23.11,77100.0,16.3602,16.3957,16.2964,16.3886,77100.0
2009-05-12 12:00:00,23.12,23.14,22.96,22.98,60900.0,16.3957,16.4099,16.2822,16.2964,60900.0
2009-05-12 12:30:00,22.97,23.03,22.97,22.99,104800.0,16.2893,16.3319,16.2893,16.3035,104800.0
2009-05-12 13:00:00,22.99,23.05,22.96,23.02,189900.0,16.3035,16.346,16.2822,16.3248,189900.0
2009-05-12 13:30:00,23.02,23.16,22.98,22.98,149100.0,16.3248,16.424,16.2964,16.2964,149100.0
2009-05-12 14:00:00,22.99,23.03,22.97,22.98,198200.0,16.3035,16.3319,16.2893,16.2964,198200.0
2009-05-12 14:30:00,22.99,23.24,22.98,23.2,231000.0,16.3035,16.4808,16.2964,16.4524,231000.0
2009-05-12 15:00:00,23.19,23.35,23.14,23.21,451400.0,16.4453,16.5588,16.4099,16.4595,451400.0
2009-05-12 15:30:00,23.21,23.3,23.17,23.23,451100.0,16.4595,16.5233,16.4311,16.4737,451100.0
2009-05-13 09:30:00,22.78,22.88,22.38,22.44,178900.0,16.1546,16.2255,15.8709,15.9135,178900.0
2009-05-13 10:00:00,22.45,22.7,22.37,22.59,142100.0,15.9205,16.0978,15.8638,16.0198,142100.0
2009-05-13 10:30:00,22.6,22.6,22.26,22.26,197100.0,16.0269,16.0269,15.7858,15.7858,197100.0
2009-05-13 11:00:00,22.26,22.37,22.09,22.36,161700.0,15.7858,15.8638,15.6653,15.8567,161700.0
2009-05-13 11:30:00,22.37,22.41,22.22,22.4,139300.0,15.8638,15.8922,15.7574,15.8851,139300.0
2009-05-13 12:00:00,22.4,22.54,22.38,22.53,102900.0,15.8851,15.9844,15.8709,15.9773,102900.0
2009-05-13 12:30:00,22.54,22.54,22.36,22.36,138500.0,15.9844,15.9844,15.8567,15.8567,138500.0
2009-05-13 13:00:00,22.35,22.37,22.16,22.17,112400.0,15.8496,15.8638,15.7149,15.722,112400.0
2009-05-13 13:30:00,22.16,22.2,22.04,22.05,236900.0,15.7149,15.7433,15.6298,15.6369,236900.0
2009-05-13 14:00:00,22.04,22.09,21.99,22.07,257300.0,15.6298,15.6653,15.5943,15.6511,257300.0
2009-05-13 14:30:00,22.07,22.22,22.03,22.19,130800.0,15.6511,15.7574,15.6227,15.7362,130800.0
2009-05-13 15:00:00,22.2,22.24,22.05,22.16,254600.0,15.7433,15.7716,15.6369,15.7149,254600.0
2009-05-13 15:30:00,22.16,22.31,22.14,22.14,532500.0,15.7149,15.8213,15.7007,15.7007,532500.0
2009-05-14 09:30:00,22.25,22.35,21.9,22.0,80100.0,15.7787,15.8496,15.5305,15.6014,80100.0
2009-05-14 10:00:00,22.03,22.38,22.03,22.07,71200.0,15.6227,15.8709,15.6227,15.6511,71200.0
2009-05-14 10:30:00,22.07,22.26,22.01,22.07,69000.0,15.6511,15.7858,15.6085,15.6511,69000.0
2009-05-14 11:00:00,22.07,22.23,22.04,22.17,60900.0,15.6511,15.7645,15.6298,15.722,60900.0
2009-05-14 11:30:00,22.18,22.27,22.18,22.22,52100.0,15.7291,15.7929,15.7291,15.7574,52100.0
2009-05-14 12:00:00,22.22,22.3,22.19,22.27,53300.0,15.7574,15.8142,15.7362,15.7929,53300.0
2009-05-14 12:30:00,22.27,22.34,22.22,22.23,52400.0,15.7929,15.8425,15.7574,15.7645,52400.0
2009-05-14 13:00:00,22.23,22.24,22.11,22.12,62800.0,15.7645,15.7716,15.6794,15.6865,62800.0
2009-05-14 13:30:00,22.12,22.3,22.11,22.22,55700.0,15.6865,15.8142,15.6794,15.7574,55700.0
2009-05-14 14:00:00,22.21,22.31,22.21,22.28,69200.0,15.7504,15.8213,15.7504,15.8,69200.0
2009-05-14 14:30:00,22.29,22.39,22.28,22.33,80600.0,15.8071,15.878,15.8,15.8355,80600.0
2009-05-14 15:00:00,22.33,22.37,22.25,22.26,131400.0,15.8355,15.8638,15.7787,15.7858,131400.0
2009-05-14 15:30:00,22.26,22.28,22.12,22.16,254400.0,15.7858,15.8,15.6865,15.7149,254400.0
2009-05-15 09:30:00,22.11,22.41,22.07,22.32,146600.0,15.6794,15.8922,15.6511,15.8284,146600.0
2009-05-15 10:00:00,22.33,22.33,22.06,22.15,76600.0,15.8355,15.8355,15.644,15.7078,76600.0
2009-05-15 10:30:00,22.14,22.41,22.13,22.3,51500.0,15.7007,15.8922,15.6936,15.8142,51500.0
2009-05-15 11:00:00,22.31,22.39,22.27,22.31,47200.0,15.8213,15.878,15.7929,15.8213,47200.0
2009-05-15 11:30:00,22.31,22.33,21.98,21.98,71800.0,15.8213,15.8355,15.5872,15.5872,71800.0
2009-05-15 12:00:00,21.98,22.03,21.87,22.01,153800.0,15.5872,15.6227,15.5092,15.6085,153800.0
2009-05-15 12:30:00,22.02,22.07,21.99,22.03,68400.0,15.6156,15.6511,15.5943,15.6227,68400.0
2009-05-15 13:00:00,22.02,22.06,21.99,22.01,63600.0,15.6156,15.644,15.5943,15.6085,63600.0
2009-05-15 13:30:00,22.01,22.07,21.99,22.04,46400.0,15.6085,15.6511,15.5943,15.6298,46400.0
2009-05-15 14:00:00,22.04,22.1,21.95,22.05,137400.0,15.6298,15.6723,15.566,15.6369,137400.0
2009-05-15 14:30:00,22.05,22.07,21.87,21.97,178500.0,15.6369,15.6511,15.5092,15.5802,178500.0
2009-05-15 15:00:00,21.97,22.09,21.92,22.05,174100.0,15.5802,15.6653,15.5447,15.6369,174100.0
2009-05-15 15:30:00,22.06,22.07,21.91,21.98,402300.0,15.644,15.6511,15.5376,15.5872,402300.0
2009-05-18 09:30:00,22.21,22.21,21.89,22.07,98200.0,15.7504,15.7504,15.5234,15.6511,98200.0
2009-05-18 10:00:00,22.07,22.12,21.79,22.09,80900.0,15.6511,15.6865,15.4525,15.6653,80900.0
2009-05-18 10:30:00,22.11,22.3,22.08,22.27,66700.0,15.6794,15.8142,15.6582,15.7929,66700.0
2009-05-18 11:00:00,22.27,22.36,22.22,22.31,58300.0,15.7929,15.8567,15.7574,15.8213,58300.0
2009-05-18 11:30:00,22.33,22.38,22.25,22.26,59700.0,15.8355,15.8709,15.7787,15.7858,59700.0
2009-05-18 12:00:00,22.27,22.39,22.25,22.39,42500.0,15.7929,15.878,15.7787,15.878,42500.0
2009-05-18 12:30:00,22.38,22.59,22.35,22.58,101200.0,15.8709,16.0198,15.8496,16.0127,101200.0
2009-05-18 13:00:00,22.58,22.58,22.39,22.49,144200.0,16.0127,16.0127,15.878,15.9489,144200.0
2009-05-18 13:30:00,22.5,22.5,22.42,22.43,56200.0,15.956,15.956,15.8993,15.9064,56200.0
2009-05-18 14:00:00,22.43,22.46,22.38,22.41,86500.0,15.9064,15.9276,15.8709,15.8922,86500.0
2009-05-18 14:30:00,22.41,22.61,22.41,22.58,78200.0,15.8922,16.034,15.8922,16.0127,78200.0
2009-05-18 15:00:00,22.57,22.58,22.5,22.5,131900.0,16.0056,16.0127,15.956,15.956,131900.0
2009-05-18 15:30:00,22.51,22.69,22.5,22.65,303500.0,15.9631,16.0907,15.956,16.0624,303500.0
2009-05-19 09:30:00,22.62,22.73,22.33,22.36,78000.0,16.0411,16.1191,15.8355,15.8567,78000.0
2009-05-19 10:00:00,22.36,22.52,22.29,22.52,57200.0,15.8567,15.9702,15.8071,15.9702,57200.0
2009-05-19 10:30:00,22.51,22.68,22.44,22.51,91000.0,15.9631,16.0837,15.9135,15.9631,91000.0
2009-05-19 11:00:00,22.52,22.57,22.45,22.55,61600.0,15.9702,16.0056,15.9205,15.9915,61600.0
2009-05-19 11:30:00,22.55,22.79,22.55,22.75,65000.0,15.9915,16.1617,15.9915,16.1333,65000.0
2009-05-19 12:00:00,22.73,22.8,22.69,22.76,48700.0,16.1191,16.1688,16.0907,16.1404,48700.0
2009-05-19 12:30:00,22.76,22.76,22.62,22.62,79600.0,16.1404,16.1404,16.0411,16.0411,79600.0
2009-05-19 13:00:00,22.63,22.83,22.63,22.81,53600.0,16.0482,16.19,16.0482,16.1758,53600.0
2009-05-19 13:30:00,22.81,22.84,22.75,22.81,49000.0,16.1758,16.1971,16.1333,16.1758,49000.0
2009-05-19 14:00:00,22.81,22.88,22.74,22.88,63600.0,16.1758,16.2255,16.1262,16.2255,63600.0
2009-05-19 14:30:00,22.89,22.96,22.88,22.89,81400.0,16.2326,16.2822,16.2255,16.2326,81400.0
2009-05-19 15:00:00,22.89,22.91,22.76,22.77,208200.0,16.2326,16.2468,16.1404,16.1475,208200.0
2009-05-19 15:30:00,22.77,22.8,22.64,22.67,274600.0,16.1475,16.1688,16.0553,16.0766,274600.0
2009-05-20 09:30:00,22.83,22.95,22.54,22.78,57200.0,16.19,16.2751,15.9844,16.1546,57200.0
2009-05-20 10:00:00,22.78,23.02,22.78,22.97,95500.0,16.1546,16.3248,16.1546,16.2893,95500.0
2009-05-20 10:30:00,22.97,23.12,22.96,23.11,95900.0,16.2893,16.3957,16.2822,16.3886,95900.0
2009-05-20 11:00:00,23.1,23.14,23.0,23.1,90900.0,16.3815,16.4099,16.3106,16.3815,90900.0
2009-05-20 11:30:00,23.1,23.14,22.92,22.93,74100.0,16.3815,16.4099,16.2539,16.2609,74100.0
2009-05-20 12:00:00,22.92,23.0,22.91,22.95,51500.0,16.2539,16.3106,16.2468,16.2751,51500.0
2009-05-20 12:30:00,22.96,22.96,22.65,22.71,96900.0,16.2822,16.2822,16.0624,16.1049,96900.0
2009-05-20 13:00:00,22.7,22.83,22.67,22.82,62200.0,16.0978,16.19,16.0766,16.1829,62200.0
2009-05-20 13:30:00,22.82,22.96,22.75,22.96,46800.0,16.1829,16.2822,16.1333,16.2822,46800.0
2009-05-20 14:00:00,22.95,23.06,22.83,22.99,128900.0,16.2751,16.3531,16.19,16.3035,128900.0
2009-05-20 14:30:00,22.98,23.03,22.83,22.95,87800.0,16.2964,16.3319,16.19,16.2751,87800.0
2009-05-20 15:00:00,22.93,22.93,22.68,22.73,164800.0,16.2609,16.2609,16.0837,16.1191,164800.0
2009-05-20 15:30:00,22.72,22.75,22.51,22.59,235000.0,16.112,16.1333,15.9631,16.0198,235000.0
2009-05-21 09:30:00,22.26,22.26,21.9,22.1,76000.0,15.8722,15.8722,15.6155,15.7581,76000.0
2009-05-21 10:00:00,22.1,22.21,21.92,21.93,127400.0,15.7581,15.8366,15.6298,15.6369,127400.0
2009-05-21 10:30:00,21.93,22.07,21.9,21.9,372000.0,15.6369,15.7368,15.6155,15.6155,372000.0
2009-05-21 11:00:00,21.9,21.93,21.79,21.88,60900.0,15.6155,15.6369,15.5371,15.6013,60900.0
2009-05-21 11:30:00,21.87,21.93,21.84,21.9,72800.0,15.5941,15.6369,15.5728,15.6155,72800.0
2009-05-21 12:00:00,21.9,21.92,21.78,21.87,115600.0,15.6155,15.6298,15.53,15.5941,115600.0
2009-05-21 12:30:00,21.87,22.02,21.86,21.99,127000.0,15.5941,15.7011,15.587,15.6797,127000.0
2009-05-21 13:00:00,21.99,22.02,21.88,21.92,78200.0,15.6797,15.7011,15.6013,15.6298,78200.0
2009-05-21 13:30:00,21.91,21.93,21.8,21.92,183400.0,15.6227,15.6369,15.5442,15.6298,183400.0
2009-05-21 14:00:00,21.92,21.97,21.76,21.78,77200.0,15.6298,15.6654,15.5157,15.53,77200.0
2009-05-21 14:30:00,21.78,21.88,21.69,21.8,135400.0,15.53,15.6013,15.4658,15.5442,135400.0
2009-05-21 15:00:00,21.8,21.91,21.78,21.89,97500.0,15.5442,15.6227,15.53,15.6084,97500.0
2009-05-21 15:30:00,21.9,21.98,21.82,21.93,275800.0,15.6155,15.6726,15.5585,15.6369,275800.0
2009-05-22 09:30:00,21.92,22.07,21.48,21.55,177200.0,15.6298,15.7368,15.3161,15.366,177200.0
2009-05-22 10:00:00,21.56,21.92,21.55,21.85,183700.0,15.3731,15.6298,15.366,15.5799,183700.0
2009-05-22 10:30:00,21.81,21.99,21.75,21.92,75500.0,15.5514,15.6797,15.5086,15.6298,75500.0
2009-05-22 11:00:00,21.92,22.01,21.83,21.94,49400.0,15.6298,15.694,15.5656,15.6441,49400.0
2009-05-22 11:30:00,21.95,21.99,21.87,21.95,34100.0,15.6512,15.6797,15.5941,15.6512,34100.0
2009-05-22 12:00:00,21.96,22.04,21.84,21.84,40600.0,15.6583,15.7154,15.5728,15.5728,40600.0
2009-05-22 12:30:00,21.85,22.02,21.81,22.01,40300.0,15.5799,15.7011,15.5514,15.694,40300.0
2009-05-22 13:00:00,22.0,22.04,21.94,22.0,38700.0,15.6868,15.7154,15.6441,15.6868,38700.0
2009-05-22 13:30:00,21.98,21.98,21.88,21.97,38300.0,15.6726,15.6726,15.6013,15.6654,38300.0
2009-05-22 14:00:00,21.97,21.98,21.87,21.91,60000.0,15.6654,15.6726,15.5941,15.6227,60000.0
2009-05-22 14:30:00,21.9,21.94,21.85,21.94,61300.0,15.6155,15.6441,15.5799,15.6441,61300.0
2009-05-22 15:00:00,21.94,21.98,21.77,21.77,79300.0,15.6441,15.6726,15.5228,15.5228,79300.0
2009-05-22 15:30:00,21.77,21.88,21.61,21.66,205900.0,15.5228,15.6013,15.4088,15.4444,205900.0
2009-05-26 09:30:00,20.74,21.13,20.71,21.02,551100.0,14.7884,15.0665,14.767,14.9881,551100.0
2009-05-26 10:00:00,21.04,21.5,21.04,21.38,315600.0,15.0023,15.3303,15.0023,15.2448,315600.0
2009-05-26 10:30:00,21.38,21.64,21.38,21.62,216300.0,15.2448,15.4301,15.2448,15.4159,216300.0
2009-05-26 11:00:00,21.62,21.69,21.6,21.68,97100.0,15.4159,15.4658,15.4016,15.4587,97100.0
2009-05-26 11:30:00,21.68,21.84,21.65,21.83,65000.0,15.4587,15.5728,15.4373,15.5656,65000.0
2009-05-26 12:00:00,21.83,21.91,21.75,21.9,84000.0,15.5656,15.6227,15.5086,15.6155,84000.0
2009-05-26 12:30:00,21.9,22.02,21.83,22.01,110200.0,15.6155,15.7011,15.5656,15.694,110200.0
2009-05-26 13:00:00,22.01,22.06,21.93,22.05,119800.0,15.694,15.7296,15.6369,15.7225,119800.0
2009-05-26 13:30:00,22.05,22.2,22.04,22.19,138400.0,15.7225,15.8294,15.7154,15.8223,138400.0
2009-05-26 14:00:00,22.18,22.26,22.12,22.12,127300.0,15.8152,15.8722,15.7724,15.7724,127300.0
2009-05-26 14:30:00,22.13,22.14,21.95,21.95,113300.0,15.7795,15.7867,15.6512,15.6512,113300.0
2009-05-26 15:00:00,21.95,22.04,21.88,21.9,186900.0,15.6512,15.7154,15.6013,15.6155,186900.0
2009-05-26 15:30:00,21.9,21.96,21.82,21.95,267100.0,15.6155,15.6583,15.5585,15.6512,267100.0
2009-05-27 09:30:00,21.97,22.14,21.65,21.9,64400.0,15.6654,15.7867,15.4373,15.6155,64400.0
2009-05-27 10:00:00,21.92,22.02,21.62,21.81,98400.0,15.6298,15.7011,15.4159,15.5514,98400.0
2009-05-27 10:30:00,21.82,21.94,21.67,21.91,259600.0,15.5585,15.6441,15.4515,15.6227,259600.0
2009-05-27 11:00:00,21.91,21.91,21.71,21.74,81600.0,15.6227,15.6227,15.4801,15.5014,81600.0
2009-05-27 11:30:00,21.73,21.8,21.7,21.75,96000.0,15.4943,15.5442,15.4729,15.5086,96000.0
2009-05-27 12:00:00,21.74,21.78,21.71,21.72,44600.0,15.5014,15.53,15.4801,15.4872,44600.0
2009-05-27 12:30:00,21.72,21.75,21.63,21.67,87000.0,15.4872,15.5086,15.423,15.4515,87000.0
2009-05-27 13:00:00,21.66,21.78,21.66,21.7,59400.0,15.4444,15.53,15.4444,15.4729,59400.0
2009-05-27 13:30:00,21.7,21.7,21.37,21.41,109400.0,15.4729,15.4729,15.2376,15.2661,109400.0
2009-05-27 14:00:00,21.4,21.42,21.26,21.34,89600.0,15.259,15.2733,15.1592,15.2162,89600.0
2009-05-27 14:30:00,21.34,21.46,21.28,21.35,95200.0,15.2162,15.3018,15.1735,15.2234,95200.0
2009-05-27 15:00:00,21.35,21.48,21.23,21.26,153100.0,15.2234,15.3161,15.1378,15.1592,153100.0
2009-05-27 15:30:00,21.26,21.31,21.16,21.17,235700.0,15.1592,15.1948,15.0879,15.095,235700.0
2009-05-28 09:30:00,21.43,21.64,21.1,21.11,87400.0,15.2804,15.4301,15.0451,15.0522,87400.0
2009-05-28 10:00:00,21.11,21.12,20.74,20.86,238900.0,15.0522,15.0594,14.7884,14.874,238900.0
2009-05-28 10:30:00,20.87,21.0,20.81,20.93,127800.0,14.8811,14.9738,14.8383,14.9239,127800.0
2009-05-28 11:00:00,20.93,21.04,20.88,20.95,79700.0,14.9239,15.0023,14.8882,14.9381,79700.0
2009-05-28 11:30:00,20.94,21.02,20.89,20.97,66600.0,14.931,14.9881,14.8954,14.9524,66600.0
2009-05-28 12:00:00,20.98,21.0,20.62,20.68,134400.0,14.9595,14.9738,14.7028,14.7456,134400.0
2009-05-28 12:30:00,20.68,20.7,20.5,20.56,118800.0,14.7456,14.7599,14.6173,14.6601,118800.0
2009-05-28 13:00:00,20.57,21.0,20.57,20.93,155300.0,14.6672,14.9738,14.6672,14.9239,155300.0
2009-05-28 13:30:00,20.93,21.02,20.86,20.93,79000.0,14.9239,14.9881,14.874,14.9239,79000.0
2009-05-28 14:00:00,20.94,21.12,20.92,21.04,100400.0,14.931,15.0594,14.9168,15.0023,100400.0
2009-05-28 14:30:00,21.05,21.13,20.94,21.04,135800.0,15.0095,15.0665,14.931,15.0023,135800.0
2009-05-28 15:00:00,21.04,21.07,20.93,21.06,115300.0,15.0023,15.0237,14.9239,15.0166,115300.0
2009-05-28 15:30:00,21.06,21.16,20.99,21.1,258900.0,15.0166,15.0879,14.9667,15.0451,258900.0
2009-05-29 09:30:00,21.17,21.54,21.01,21.11,65100.0,15.095,15.3588,14.9809,15.0522,65100.0
2009-05-29 10:00:00,21.13,21.33,21.08,21.24,60500.0,15.0665,15.2091,15.0308,15.1449,60500.0
2009-05-29 10:30:00,21.26,21.26,21.09,21.2,71400.0,15.1592,15.1592,15.038,15.1164,71400.0
2009-05-29 11:00:00,21.19,21.23,21.02,21.1,88700.0,15.1093,15.1378,14.9881,15.0451,88700.0
2009-05-29 11:30:00,21.1,21.19,21.04,21.09,87600.0,15.0451,15.1093,15.0023,15.038,87600.0
2009-05-29 12:00:00,21.08,21.23,21.07,21.21,46700.0,15.0308,15.1378,15.0237,15.1235,46700.0
2009-05-29 12:30:00,21.23,21.23,21.05,21.06,52800.0,15.1378,15.1378,15.0095,15.0166,52800.0
2009-05-29 13:00:00,21.06,21.13,21.01,21.1,47300.0,15.0166,15.0665,14.9809,15.0451,47300.0
2009-05-29 13:30:00,21.1,21.15,21.02,21.03,55600.0,15.0451,15.0808,14.9881,14.9952,55600.0
2009-05-29 14:00:00,21.03,21.08,20.99,21.05,60600.0,14.9952,15.0308,14.9667,15.0095,60600.0
2009-05-29 14:30:00,21.05,21.07,20.99,21.04,131000.0,15.0095,15.0237,14.9667,15.0023,131000.0
2009-05-29 15:00:00,21.04,21.16,20.99,21.14,129600.0,15.0023,15.0879,14.9667,15.0736,129600.0
2009-05-29 15:30:00,21.14,21.42,21.08,21.4,317500.0,15.0736,15.2733,15.0308,15.259,317500.0
2009-06-01 09:30:00,21.74,22.27,21.56,22.01,148600.0,15.5014,15.8794,15.3731,15.694,148600.0
2009-06-01 10:00:00,22.05,22.47,22.04,22.42,144000.0,15.7225,16.022,15.7154,15.9863,144000.0
2009-06-01 10:30:00,22.42,22.45,22.23,22.27,141800.0,15.9863,16.0077,15.8508,15.8794,141800.0
2009-06-01 11:00:00,22.28,22.52,22.28,22.51,67000.0,15.8865,16.0576,15.8865,16.0505,67000.0
2009-06-01 11:30:00,22.52,22.52,22.39,22.44,61400.0,16.0576,16.0576,15.9649,16.0006,61400.0
2009-06-01 12:00:00,22.43,22.54,22.42,22.53,44300.0,15.9934,16.0719,15.9863,16.0647,44300.0
2009-06-01 12:30:00,22.54,22.59,22.47,22.48,37400.0,16.0719,16.1075,16.022,16.0291,37400.0
2009-06-01 13:00:00,22.48,22.49,22.42,22.46,27500.0,16.0291,16.0362,15.9863,16.0148,27500.0
2009-06-01 13:30:00,22.46,22.67,22.46,22.65,90000.0,16.0148,16.1646,16.0148,16.1503,90000.0
2009-06-01 14:00:00,22.66,22.67,22.51,22.56,90600.0,16.1574,16.1646,16.0505,16.0861,90600.0
2009-06-01 14:30:00,22.55,22.6,22.49,22.53,100700.0,16.079,16.1147,16.0362,16.0647,100700.0
2009-06-01 15:00:00,22.54,22.57,22.37,22.57,157100.0,16.0719,16.0933,15.9507,16.0933,157100.0
2009-06-01 15:30:00,22.57,22.67,22.53,22.61,389300.0,16.0933,16.1646,16.0647,16.1218,389300.0
2009-06-02 09:30:00,22.5,22.95,22.48,22.71,97300.0,16.0434,16.3642,16.0291,16.1931,97300.0
2009-06-02 10:00:00,22.73,22.97,22.73,22.86,91200.0,16.2074,16.3785,16.2074,16.3001,91200.0
2009-06-02 10:30:00,22.86,22.99,22.78,22.89,116400.0,16.3001,16.3927,16.243,16.3214,116400.0
2009-06-02 11:00:00,22.89,22.98,22.79,22.88,65100.0,16.3214,16.3856,16.2501,16.3143,65100.0
2009-06-02 11:30:00,22.89,22.9,22.71,22.87,69100.0,16.3214,16.3286,16.1931,16.3072,69100.0
2009-06-02 12:00:00,22.87,22.92,22.81,22.82,83600.0,16.3072,16.3428,16.2644,16.2715,83600.0
2009-06-02 12:30:00,22.83,22.84,22.71,22.81,65000.0,16.2787,16.2858,16.1931,16.2644,65000.0
2009-06-02 13:00:00,22.81,22.88,22.75,22.84,56400.0,16.2644,16.3143,16.2216,16.2858,56400.0
2009-06-02 13:30:00,22.84,22.98,22.84,22.92,68800.0,16.2858,16.3856,16.2858,16.3428,68800.0
2009-06-02 14:00:00,22.92,23.05,22.86,23.0,78400.0,16.3428,16.4355,16.3001,16.3999,78400.0
2009-06-02 14:30:00,23.0,23.08,22.98,22.99,107000.0,16.3999,16.4569,16.3856,16.3927,107000.0
2009-06-02 15:00:00,23.0,23.09,22.95,22.97,128700.0,16.3999,16.464,16.3642,16.3785,128700.0
2009-06-02 15:30:00,22.97,23.02,22.84,22.88,246700.0,16.3785,16.4141,16.2858,16.3143,246700.0
2009-06-03 09:30:00,22.71,22.91,22.55,22.62,64800.0,16.1931,16.3357,16.079,16.1289,64800.0
2009-06-03 10:00:00,22.61,22.68,22.44,22.5,75100.0,16.1218,16.1717,16.0006,16.0434,75100.0
2009-06-03 10:30:00,22.5,22.51,22.38,22.4,77300.0,16.0434,16.0505,15.9578,15.9721,77300.0
2009-06-03 11:00:00,22.4,22.54,22.31,22.48,81400.0,15.9721,16.0719,15.9079,16.0291,81400.0
2009-06-03 11:30:00,22.48,22.6,22.4,22.41,96100.0,16.0291,16.1147,15.9721,15.9792,96100.0
2009-06-03 12:00:00,22.41,22.41,22.26,22.26,66200.0,15.9792,15.9792,15.8722,15.8722,66200.0
2009-06-03 12:30:00,22.26,22.28,22.14,22.18,97000.0,15.8722,15.8865,15.7867,15.8152,97000.0
2009-06-03 13:00:00,22.19,22.23,22.09,22.1,77000.0,15.8223,15.8508,15.751,15.7581,77000.0
2009-06-03 13:30:00,22.1,22.13,21.98,22.04,121100.0,15.7581,15.7795,15.6726,15.7154,121100.0
2009-06-03 14:00:00,22.04,22.07,21.98,22.03,137400.0,15.7154,15.7368,15.6726,15.7082,137400.0
2009-06-03 14:30:00,22.02,22.11,21.99,22.1,168500.0,15.7011,15.7653,15.6797,15.7581,168500.0
2009-06-03 15:00:00,22.12,22.17,22.04,22.04,120800.0,15.7724,15.8081,15.7154,15.7154,120800.0
2009-06-03 15:30:00,22.04,22.13,22.01,22.13,367400.0,15.7154,15.7795,15.694,15.7795,367400.0
2009-06-04 09:30:00,22.31,22.41,21.93,22.06,81100.0,15.9079,15.9792,15.6369,15.7296,81100.0
2009-06-04 10:00:00,22.06,22.07,21.75,21.91,94300.0,15.7296,15.7368,15.5086,15.6227,94300.0
2009-06-04 10:30:00,21.94,22.0,21.85,21.99,123300.0,15.6441,15.6868,15.5799,15.6797,123300.0
2009-06-04 11:00:00,21.98,22.04,21.92,21.92,80200.0,15.6726,15.7154,15.6298,15.6298,80200.0
2009-06-04 11:30:00,21.93,21.93,21.81,21.81,41700.0,15.6369,15.6369,15.5514,15.5514,41700.0
2009-06-04 12:00:00,21.8,21.94,21.78,21.93,44800.0,15.5442,15.6441,15.53,15.6369,44800.0
2009-06-04 12:30:00,21.93,21.98,21.91,21.94,31900.0,15.6369,15.6726,15.6227,15.6441,31900.0
2009-06-04 13:00:00,21.95,22.09,21.94,22.07,48800.0,15.6512,15.751,15.6441,15.7368,48800.0
2009-06-04 13:30:00,22.07,22.16,22.07,22.11,48000.0,15.7368,15.8009,15.7368,15.7653,48000.0
2009-06-04 14:00:00,22.12,22.15,22.04,22.04,122000.0,15.7724,15.7938,15.7154,15.7154,122000.0
2009-06-04 14:30:00,22.05,22.08,21.99,22.02,142600.0,15.7225,15.7439,15.6797,15.7011,142600.0
2009-06-04 15:00:00,22.01,22.08,21.98,22.08,121200.0,15.694,15.7439,15.6726,15.7439,121200.0
2009-06-04 15:30:00,22.08,22.16,22.02,22.1,360400.0,15.7439,15.8009,15.7011,15.7581,360400.0
2009-06-05 09:30:00,22.49,23.03,22.39,22.74,191700.0,16.0362,16.4213,15.9649,16.2145,191700.0
2009-06-05 10:00:00,22.74,22.77,22.58,22.74,157400.0,16.2145,16.2359,16.1004,16.2145,157400.0
2009-06-05 10:30:00,22.75,22.98,22.65,22.97,143000.0,16.2216,16.3856,16.1503,16.3785,143000.0
2009-06-05 11:00:00,22.96,23.08,22.92,22.98,111200.0,16.3714,16.4569,16.3428,16.3856,111200.0
2009-06-05 11:30:00,22.98,23.01,22.89,22.98,54500.0,16.3856,16.407,16.3214,16.3856,54500.0
2009-06-05 12:00:00,22.97,23.11,22.94,22.94,150500.0,16.3785,16.4783,16.3571,16.3571,150500.0
2009-06-05 12:30:00,22.94,22.96,22.81,22.85,100300.0,16.3571,16.3714,16.2644,16.2929,100300.0
2009-06-05 13:00:00,22.85,22.85,22.73,22.75,86200.0,16.2929,16.2929,16.2074,16.2216,86200.0
2009-06-05 13:30:00,22.76,22.88,22.74,22.78,61200.0,16.2287,16.3143,16.2145,16.243,61200.0
2009-06-05 14:00:00,22.78,22.79,22.59,22.63,134400.0,16.243,16.2501,16.1075,16.1361,134400.0
2009-06-05 14:30:00,22.63,22.73,22.59,22.65,109700.0,16.1361,16.2074,16.1075,16.1503,109700.0
2009-06-05 15:00:00,22.64,22.77,22.58,22.75,201800.0,16.1432,16.2359,16.1004,16.2216,201800.0
2009-06-05 15:30:00,22.75,22.87,22.72,22.81,450100.0,16.2216,16.3072,16.2002,16.2644,450100.0
2009-06-08 09:30:00,22.79,22.82,22.57,22.59,26100.0,16.2501,16.2715,16.0933,16.1075,26100.0
2009-06-08 10:00:00,22.58,22.66,22.51,22.55,42100.0,16.1004,16.1574,16.0505,16.079,42100.0
2009-06-08 10:30:00,22.53,22.69,22.53,22.63,58100.0,16.0647,16.1788,16.0647,16.1361,58100.0
2009-06-08 11:00:00,22.64,22.7,22.58,22.6,46500.0,16.1432,16.186,16.1004,16.1147,46500.0
2009-06-08 11:30:00,22.59,22.71,22.57,22.71,53600.0,16.1075,16.1931,16.0933,16.1931,53600.0
2009-06-08 12:00:00,22.71,22.73,22.66,22.7,47800.0,16.1931,16.2074,16.1574,16.186,47800.0
2009-06-08 12:30:00,22.69,22.77,22.65,22.73,67400.0,16.1788,16.2359,16.1503,16.2074,67400.0
2009-06-08 13:00:00,22.73,22.85,22.72,22.84,105700.0,16.2074,16.2929,16.2002,16.2858,105700.0
2009-06-08 13:30:00,22.84,22.99,22.82,22.9,65700.0,16.2858,16.3927,16.2715,16.3286,65700.0
2009-06-08 14:00:00,22.9,22.91,22.8,22.86,49800.0,16.3286,16.3357,16.2573,16.3001,49800.0
2009-06-08 14:30:00,22.86,23.01,22.83,22.95,185300.0,16.3001,16.407,16.2787,16.3642,185300.0
2009-06-08 15:00:00,22.96,23.23,22.96,23.13,201600.0,16.3714,16.5639,16.3714,16.4926,201600.0
2009-06-08 15:30:00,23.14,23.36,23.11,23.13,418500.0,16.4997,16.6566,16.4783,16.4926,418500.0
2009-06-09 09:30:00,23.23,23.41,23.06,23.09,110100.0,16.5639,16.6922,16.4427,16.464,110100.0
2009-06-09 10:00:00,23.08,23.16,23.04,23.11,148700.0,16.4569,16.514,16.4284,16.4783,148700.0
2009-06-09 10:30:00,23.11,23.15,22.97,22.99,108100.0,16.4783,16.5068,16.3785,16.3927,108100.0
2009-06-09 11:00:00,22.98,23.0,22.91,22.94,75500.0,16.3856,16.3999,16.3357,16.3571,75500.0
2009-06-09 11:30:00,22.94,23.06,22.94,22.98,77100.0,16.3571,16.4427,16.3571,16.3856,77100.0
2009-06-09 12:00:00,22.97,23.13,22.96,23.12,70600.0,16.3785,16.4926,16.3714,16.4854,70600.0
2009-06-09 12:30:00,23.13,23.19,23.03,23.07,53700.0,16.4926,16.5354,16.4213,16.4498,53700.0
2009-06-09 13:00:00,23.06,23.13,22.99,23.08,85300.0,16.4427,16.4926,16.3927,16.4569,85300.0
2009-06-09 13:30:00,23.07,23.14,23.0,23.13,71400.0,16.4498,16.4997,16.3999,16.4926,71400.0
2009-06-09 14:00:00,23.14,23.23,23.11,23.19,119600.0,16.4997,16.5639,16.4783,16.5354,119600.0
2009-06-09 14:30:00,23.19,23.25,23.1,23.15,99400.0,16.5354,16.5781,16.4712,16.5068,99400.0
2009-06-09 15:00:00,23.15,23.19,23.06,23.15,185700.0,16.5068,16.5354,16.4427,16.5068,185700.0
2009-06-09 15:30:00,23.15,23.24,23.12,23.16,322800.0,16.5068,16.571,16.4854,16.514,322800.0
2009-06-10 09:30:00,23.54,23.56,23.06,23.1,60200.0,16.7849,16.7992,16.4427,16.4712,60200.0
2009-06-10 10:00:00,23.1,23.1,22.87,23.01,89000.0,16.4712,16.4712,16.3072,16.407,89000.0
2009-06-10 10:30:00,23.01,23.01,22.78,22.86,48000.0,16.407,16.407,16.243,16.3001,48000.0
2009-06-10 11:00:00,22.88,22.92,22.8,22.92,66000.0,16.3143,16.3428,16.2573,16.3428,66000.0
2009-06-10 11:30:00,22.91,22.98,22.9,22.96,55100.0,16.3357,16.3856,16.3286,16.3714,55100.0
2009-06-10 12:00:00,22.97,22.99,22.89,22.91,68000.0,16.3785,16.3927,16.3214,16.3357,68000.0
2009-06-10 12:30:00,22.92,22.93,22.85,22.86,36200.0,16.3428,16.35,16.2929,16.3001,36200.0
2009-06-10 13:00:00,22.86,22.87,22.67,22.67,68400.0,16.3001,16.3072,16.1646,16.1646,68400.0
2009-06-10 13:30:00,22.67,22.67,22.51,22.51,82500.0,16.1646,16.1646,16.0505,16.0505,82500.0
2009-06-10 14:00:00,22.51,22.6,22.46,22.56,190600.0,16.0505,16.1147,16.0148,16.0861,190600.0
2009-06-10 14:30:00,22.56,22.71,22.52,22.68,129600.0,16.0861,16.1931,16.0576,16.1717,129600.0
2009-06-10 15:00:00,22.68,22.69,22.6,22.63,126100.0,16.1717,16.1788,16.1147,16.1361,126100.0
2009-06-10 15:30:00,22.63,22.83,22.63,22.81,297500.0,16.1361,16.2787,16.1361,16.2644,297500.0
2009-06-11 09:30:00,22.88,23.21,22.86,23.07,68600.0,16.3143,16.5496,16.3001,16.4498,68600.0
2009-06-11 10:00:00,23.07,23.12,22.97,23.05,74000.0,16.4498,16.4854,16.3785,16.4355,74000.0
2009-06-11 10:30:00,23.06,23.13,23.02,23.02,59500.0,16.4427,16.4926,16.4141,16.4141,59500.0
2009-06-11 11:00:00,23.01,23.15,22.95,23.13,72500.0,16.407,16.5068,16.3642,16.4926,72500.0
2009-06-11 11:30:00,23.14,23.15,23.0,23.0,49500.0,16.4997,16.5068,16.3999,16.3999,49500.0
2009-06-11 12:00:00,23.0,23.06,22.96,22.96,60100.0,16.3999,16.4427,16.3714,16.3714,60100.0
2009-06-11 12:30:00,22.95,23.06,22.95,23.04,46100.0,16.3642,16.4427,16.3642,16.4284,46100.0
2009-06-11 13:00:00,23.05,23.15,23.02,23.15,89400.0,16.4355,16.5068,16.4141,16.5068,89400.0
2009-06-11 13:30:00,23.15,23.16,23.06,23.08,73300.0,16.5068,16.514,16.4427,16.4569,73300.0
2009-06-11 14:00:00,23.1,23.1,22.96,23.05,124300.0,16.4712,16.4712,16.3714,16.4355,124300.0
2009-06-11 14:30:00,23.06,23.11,22.98,23.1,90600.0,16.4427,16.4783,16.3856,16.4712,90600.0
2009-06-11 15:00:00,23.11,23.13,23.02,23.03,85400.0,16.4783,16.4926,16.4141,16.4213,85400.0
2009-06-11 15:30:00,23.02,23.05,22.93,22.94,370700.0,16.4141,16.4355,16.35,16.3571,370700.0
2009-06-12 09:30:00,22.85,22.85,22.34,22.39,102900.0,16.2929,16.2929,15.9293,15.9649,102900.0
2009-06-12 10:00:00,22.39,22.42,22.28,22.34,126600.0,15.9649,15.9863,15.8865,15.9293,126600.0
2009-06-12 10:30:00,22.33,22.36,22.26,22.29,104700.0,15.9221,15.9435,15.8722,15.8936,104700.0
2009-06-12 11:00:00,22.3,22.3,22.07,22.15,92500.0,15.9007,15.9007,15.7368,15.7938,92500.0
2009-06-12 11:30:00,22.16,22.39,22.16,22.33,236600.0,15.8009,15.9649,15.8009,15.9221,236600.0
2009-06-12 12:00:00,22.34,22.4,22.32,22.4,46300.0,15.9293,15.9721,15.915,15.9721,46300.0
2009-06-12 12:30:00,22.4,22.41,22.33,22.4,84600.0,15.9721,15.9792,15.9221,15.9721,84600.0
2009-06-12 13:00:00,22.4,22.42,22.3,22.34,88000.0,15.9721,15.9863,15.9007,15.9293,88000.0
2009-06-12 13:30:00,22.34,22.36,22.33,22.36,96300.0,15.9293,15.9435,15.9221,15.9435,96300.0
2009-06-12 14:00:00,22.35,22.42,22.32,22.4,106100.0,15.9364,15.9863,15.915,15.9721,106100.0
2009-06-12 14:30:00,22.4,22.5,22.4,22.5,88300.0,15.9721,16.0434,15.9721,16.0434,88300.0
2009-06-12 15:00:00,22.5,22.52,22.45,22.48,126000.0,16.0434,16.0576,16.0077,16.0291,126000.0
2009-06-12 15:30:00,22.47,22.52,22.41,22.48,484100.0,16.022,16.0576,15.9792,16.0291,484100.0
2009-06-15 09:30:00,22.18,22.46,21.82,22.0,55600.0,15.8152,16.0148,15.5585,15.6868,55600.0
2009-06-15 10:00:00,22.0,22.04,21.83,21.83,52400.0,15.6868,15.7154,15.5656,15.5656,52400.0
2009-06-15 10:30:00,21.83,21.92,21.76,21.87,142200.0,15.5656,15.6298,15.5157,15.5941,142200.0
2009-06-15 11:00:00,21.87,21.92,21.78,21.85,109700.0,15.5941,15.6298,15.53,15.5799,109700.0
2009-06-15 11:30:00,21.84,21.87,21.78,21.81,75800.0,15.5728,15.5941,15.53,15.5514,75800.0
2009-06-15 12:00:00,21.81,22.0,21.81,21.99,96500.0,15.5514,15.6868,15.5514,15.6797,96500.0
2009-06-15 12:30:00,22.0,22.02,21.99,22.0,69100.0,15.6868,15.7011,15.6797,15.6868,69100.0
2009-06-15 13:00:00,22.0,22.02,21.98,21.99,64800.0,15.6868,15.7011,15.6726,15.6797,64800.0
2009-06-15 13:30:00,21.99,22.04,21.98,22.01,116400.0,15.6797,15.7154,15.6726,15.694,116400.0
2009-06-15 14:00:00,22.0,22.04,21.99,22.01,61800.0,15.6868,15.7154,15.6797,15.694,61800.0
2009-06-15 14:30:00,22.01,22.01,21.98,22.0,92100.0,15.694,15.694,15.6726,15.6868,92100.0
2009-06-15 15:00:00,22.0,22.06,21.96,22.02,117600.0,15.6868,15.7296,15.6583,15.7011,117600.0
2009-06-15 15:30:00,22.02,22.11,21.96,22.0,365500.0,15.7011,15.7653,15.6583,15.6868,365500.0
2009-06-16 09:30:00,22.09,22.28,21.93,22.14,44100.0,15.751,15.8865,15.6369,15.7867,44100.0
2009-06-16 10:00:00,22.12,22.2,21.95,22.0,45400.0,15.7724,15.8294,15.6512,15.6868,45400.0
2009-06-16 10:30:00,22.0,22.04,21.93,21.97,54900.0,15.6868,15.7154,15.6369,15.6654,54900.0
2009-06-16 11:00:00,21.97,22.06,21.97,22.03,43000.0,15.6654,15.7296,15.6654,15.7082,43000.0
2009-06-16 11:30:00,22.02,22.05,21.98,21.99,61600.0,15.7011,15.7225,15.6726,15.6797,61600.0
2009-06-16 12:00:00,21.99,22.04,21.98,22.04,47400.0,15.6797,15.7154,15.6726,15.7154,47400.0
2009-06-16 12:30:00,22.03,22.03,21.89,21.97,169900.0,15.7082,15.7082,15.6084,15.6654,169900.0
2009-06-16 13:00:00,21.97,21.99,21.73,21.81,112900.0,15.6654,15.6797,15.4943,15.5514,112900.0
2009-06-16 13:30:00,21.81,21.86,21.77,21.81,26700.0,15.5514,15.587,15.5228,15.5514,26700.0
2009-06-16 14:00:00,21.8,21.8,21.64,21.67,147900.0,15.5442,15.5442,15.4301,15.4515,147900.0
2009-06-16 14:30:00,21.66,21.73,21.6,21.69,117600.0,15.4444,15.4943,15.4016,15.4658,117600.0
2009-06-16 15:00:00,21.7,21.72,21.63,21.68,136800.0,15.4729,15.4872,15.423,15.4587,136800.0
2009-06-16 15:30:00,21.69,21.75,21.61,21.63,238300.0,15.4658,15.5086,15.4088,15.423,238300.0
2009-06-17 09:30:00,21.62,21.74,21.37,21.55,81400.0,15.4159,15.5014,15.2376,15.366,81400.0
2009-06-17 10:00:00,21.55,21.75,21.54,21.72,73600.0,15.366,15.5086,15.3588,15.4872,73600.0
2009-06-17 10:30:00,21.72,21.8,21.63,21.77,91300.0,15.4872,15.5442,15.423,15.5228,91300.0
2009-06-17 11:00:00,21.76,22.05,21.76,22.01,84300.0,15.5157,15.7225,15.5157,15.694,84300.0
2009-06-17 11:30:00,22.01,22.05,21.94,22.0,75000.0,15.694,15.7225,15.6441,15.6868,75000.0
2009-06-17 12:00:00,22.0,22.1,21.99,22.05,47500.0,15.6868,15.7581,15.6797,15.7225,47500.0
2009-06-17 12:30:00,22.04,22.1,21.98,21.99,48600.0,15.7154,15.7581,15.6726,15.6797,48600.0
2009-06-17 13:00:00,21.99,22.09,21.96,22.09,37700.0,15.6797,15.751,15.6583,15.751,37700.0
2009-06-17 13:30:00,22.09,22.19,22.08,22.15,49100.0,15.751,15.8223,15.7439,15.7938,49100.0
2009-06-17 14:00:00,22.15,22.17,22.1,22.14,60100.0,15.7938,15.8081,15.7581,15.7867,60100.0
2009-06-17 14:30:00,22.14,22.15,22.01,22.04,142600.0,15.7867,15.7938,15.694,15.7154,142600.0
2009-06-17 15:00:00,22.04,22.07,21.95,21.97,142900.0,15.7154,15.7368,15.6512,15.6654,142900.0
2009-06-17 15:30:00,21.97,22.04,21.95,21.99,259600.0,15.6654,15.7154,15.6512,15.6797,259600.0
2009-06-18 09:30:00,21.89,21.94,21.73,21.91,58000.0,15.6084,15.6441,15.4943,15.6227,58000.0
2009-06-18 10:00:00,21.92,21.95,21.79,21.91,57100.0,15.6298,15.6512,15.5371,15.6227,57100.0
2009-06-18 10:30:00,21.93,22.01,21.89,21.95,107300.0,15.6369,15.694,15.6084,15.6512,107300.0
2009-06-18 11:00:00,21.97,22.05,21.91,22.0,58800.0,15.6654,15.7225,15.6227,15.6868,58800.0
2009-06-18 11:30:00,22.0,22.01,21.9,21.99,38300.0,15.6868,15.694,15.6155,15.6797,38300.0
2009-06-18 12:00:00,22.01,22.06,21.98,21.99,60000.0,15.694,15.7296,15.6726,15.6797,60000.0
2009-06-18 12:30:00,22.01,22.12,22.0,22.12,72000.0,15.694,15.7724,15.6868,15.7724,72000.0
2009-06-18 13:00:00,22.12,22.17,22.1,22.15,48800.0,15.7724,15.8081,15.7581,15.7938,48800.0
2009-06-18 13:30:00,22.15,22.17,22.08,22.12,34000.0,15.7938,15.8081,15.7439,15.7724,34000.0
2009-06-18 14:00:00,22.12,22.2,22.09,22.16,65000.0,15.7724,15.8294,15.751,15.8009,65000.0
2009-06-18 14:30:00,22.17,22.19,22.11,22.19,62500.0,15.8081,15.8223,15.7653,15.8223,62500.0
2009-06-18 15:00:00,22.18,22.19,22.11,22.15,118900.0,15.8152,15.8223,15.7653,15.7938,118900.0
2009-06-18 15:30:00,22.15,22.18,22.1,22.14,154200.0,15.7938,15.8152,15.7581,15.7867,154200.0
2009-06-19 09:30:00,22.41,22.61,22.25,22.58,363200.0,15.9792,16.1218,15.8651,16.1004,363200.0
2009-06-19 10:00:00,22.58,22.6,22.47,22.56,113100.0,16.1004,16.1147,16.022,16.0861,113100.0
2009-06-19 10:30:00,22.56,22.62,22.44,22.53,282200.0,16.0861,16.1289,16.0006,16.0647,282200.0
2009-06-19 11:00:00,22.52,22.53,22.47,22.48,49400.0,16.0576,16.0647,16.022,16.0291,49400.0
2009-06-19 11:30:00,22.49,22.51,22.44,22.46,37300.0,16.0362,16.0505,16.0006,16.0148,37300.0
2009-06-19 12:00:00,22.45,22.47,22.28,22.3,69900.0,16.0077,16.022,15.8865,15.9007,69900.0
2009-06-19 12:30:00,22.3,22.31,22.19,22.19,58500.0,15.9007,15.9079,15.8223,15.8223,58500.0
2009-06-19 13:00:00,22.2,22.2,22.12,22.13,66800.0,15.8294,15.8294,15.7724,15.7795,66800.0
2009-06-19 13:30:00,22.14,22.17,22.03,22.06,72100.0,15.7867,15.8081,15.7082,15.7296,72100.0
2009-06-19 14:00:00,22.04,22.07,21.98,22.0,74500.0,15.7154,15.7368,15.6726,15.6868,74500.0
2009-06-19 14:30:00,22.0,22.08,21.99,22.07,61300.0,15.6868,15.7439,15.6797,15.7368,61300.0
2009-06-19 15:00:00,22.07,22.21,22.03,22.21,97300.0,15.7368,15.8366,15.7082,15.8366,97300.0
2009-06-19 15:30:00,22.21,22.24,22.1,22.12,258500.0,15.8366,15.858,15.7581,15.7724,258500.0
2009-06-22 09:30:00,21.94,22.04,21.77,21.81,55800.0,15.6441,15.7154,15.5228,15.5514,55800.0
2009-06-22 10:00:00,21.81,21.9,21.75,21.76,112200.0,15.5514,15.6155,15.5086,15.5157,112200.0
2009-06-22 10:30:00,21.76,21.76,21.65,21.66,54600.0,15.5157,15.5157,15.4373,15.4444,54600.0
2009-06-22 11:00:00,21.65,21.75,21.6,21.73,64800.0,15.4373,15.5086,15.4016,15.4943,64800.0
2009-06-22 11:30:00,21.72,21.74,21.64,21.67,53000.0,15.4872,15.5014,15.4301,15.4515,53000.0
2009-06-22 12:00:00,21.67,21.74,21.67,21.73,51900.0,15.4515,15.5014,15.4515,15.4943,51900.0
2009-06-22 12:30:00,21.75,21.8,21.72,21.77,50800.0,15.5086,15.5442,15.4872,15.5228,50800.0
2009-06-22 13:00:00,21.78,21.78,21.71,21.75,46300.0,15.53,15.53,15.4801,15.5086,46300.0
2009-06-22 13:30:00,21.75,21.76,21.73,21.75,52500.0,15.5086,15.5157,15.4943,15.5086,52500.0
2009-06-22 14:00:00,21.75,21.78,21.73,21.75,75400.0,15.5086,15.53,15.4943,15.5086,75400.0
2009-06-22 14:30:00,21.75,21.82,21.75,21.82,68200.0,15.5086,15.5585,15.5086,15.5585,68200.0
2009-06-22 15:00:00,21.82,21.85,21.76,21.78,83000.0,15.5585,15.5799,15.5157,15.53,83000.0
2009-06-22 15:30:00,21.79,21.83,21.59,21.59,204600.0,15.5371,15.5656,15.3945,15.3945,204600.0
2009-06-23 09:30:00,21.75,21.9,21.43,21.47,43600.0,15.5086,15.6155,15.2804,15.3089,43600.0
2009-06-23 10:00:00,21.47,21.6,21.39,21.45,74900.0,15.3089,15.4016,15.2519,15.2947,74900.0
2009-06-23 10:30:00,21.46,21.47,21.31,21.38,97100.0,15.3018,15.3089,15.1948,15.2448,97100.0
2009-06-23 11:00:00,21.38,21.41,21.25,21.27,84400.0,15.2448,15.2661,15.1521,15.1663,84400.0
2009-06-23 11:30:00,21.28,21.35,21.28,21.33,66500.0,15.1735,15.2234,15.1735,15.2091,66500.0
2009-06-23 12:00:00,21.33,21.34,21.27,21.3,51300.0,15.2091,15.2162,15.1663,15.1877,51300.0
2009-06-23 12:30:00,21.31,21.37,21.3,21.32,51900.0,15.1948,15.2376,15.1877,15.202,51900.0
2009-06-23 13:00:00,21.33,21.45,21.32,21.4,84000.0,15.2091,15.2947,15.202,15.259,84000.0
2009-06-23 13:30:00,21.41,21.49,21.4,21.44,61400.0,15.2661,15.3232,15.259,15.2875,61400.0
2009-06-23 14:00:00,21.44,21.54,21.42,21.47,44400.0,15.2875,15.3588,15.2733,15.3089,44400.0
2009-06-23 14:30:00,21.48,21.49,21.4,21.48,94200.0,15.3161,15.3232,15.259,15.3161,94200.0
2009-06-23 15:00:00,21.48,21.53,21.42,21.53,80500.0,15.3161,15.3517,15.2733,15.3517,80500.0
2009-06-23 15:30:00,21.53,21.57,21.45,21.46,159200.0,15.3517,15.3802,15.2947,15.3018,159200.0
2009-06-24 09:30:00,21.68,21.93,21.58,21.91,67200.0,15.4587,15.6369,15.3874,15.6227,67200.0
2009-06-24 10:00:00,21.91,22.0,21.82,21.91,55400.0,15.6227,15.6868,15.5585,15.6227,55400.0
2009-06-24 10:30:00,21.91,21.98,21.87,21.94,54900.0,15.6227,15.6726,15.5941,15.6441,54900.0
2009-06-24 11:00:00,21.93,21.98,21.89,21.98,34800.0,15.6369,15.6726,15.6084,15.6726,34800.0
2009-06-24 11:30:00,21.98,22.0,21.96,21.97,61000.0,15.6726,15.6868,15.6583,15.6654,61000.0
2009-06-24 12:00:00,21.97,22.0,21.96,21.99,43000.0,15.6654,15.6868,15.6583,15.6797,43000.0
2009-06-24 12:30:00,21.99,21.99,21.9,21.92,28100.0,15.6797,15.6797,15.6155,15.6298,28100.0
2009-06-24 13:00:00,21.92,21.95,21.92,21.95,22900.0,15.6298,15.6512,15.6298,15.6512,22900.0
2009-06-24 13:30:00,21.95,21.95,21.9,21.95,19700.0,15.6512,15.6512,15.6155,15.6512,19700.0
2009-06-24 14:00:00,21.94,22.0,21.81,21.83,90900.0,15.6441,15.6868,15.5514,15.5656,90900.0
2009-06-24 14:30:00,21.83,21.87,21.73,21.74,109400.0,15.5656,15.5941,15.4943,15.5014,109400.0
2009-06-24 15:00:00,21.75,21.79,21.63,21.75,119700.0,15.5086,15.5371,15.423,15.5086,119700.0
2009-06-24 15:30:00,21.75,21.82,21.67,21.78,174100.0,15.5086,15.5585,15.4515,15.53,174100.0
2009-06-25 09:30:00,21.52,21.94,21.47,21.92,102700.0,15.3446,15.6441,15.3089,15.6298,102700.0
2009-06-25 10:00:00,21.93,22.22,21.92,22.18,88600.0,15.6369,15.8437,15.6298,15.8152,88600.0
2009-06-25 10:30:00,22.18,22.36,22.17,22.3,138100.0,15.8152,15.9435,15.8081,15.9007,138100.0
2009-06-25 11:00:00,22.31,22.5,22.26,22.5,80900.0,15.9079,16.0434,15.8722,16.0434,80900.0
2009-06-25 11:30:00,22.5,22.67,22.47,22.66,116100.0,16.0434,16.1646,16.022,16.1574,116100.0
2009-06-25 12:00:00,22.67,22.81,22.62,22.78,158100.0,16.1646,16.2644,16.1289,16.243,158100.0
2009-06-25 12:30:00,22.79,22.8,22.7,22.7,83000.0,16.2501,16.2573,16.186,16.186,83000.0
2009-06-25 13:00:00,22.71,22.94,22.7,22.92,222400.0,16.1931,16.3571,16.186,16.3428,222400.0
2009-06-25 13:30:00,22.91,22.93,22.82,22.83,96100.0,16.3357,16.35,16.2715,16.2787,96100.0
2009-06-25 14:00:00,22.84,22.84,22.69,22.7,95500.0,16.2858,16.2858,16.1788,16.186,95500.0
2009-06-25 14:30:00,22.7,22.83,22.69,22.79,163000.0,16.186,16.2787,16.1788,16.2501,163000.0
2009-06-25 15:00:00,22.8,22.97,22.79,22.91,265800.0,16.2573,16.3785,16.2501,16.3357,265800.0
2009-06-25 15:30:00,22.9,23.0,22.74,22.94,387800.0,16.3286,16.3999,16.2145,16.3571,387800.0
2009-06-26 09:30:00,22.9,23.29,22.76,23.14,106200.0,16.3286,16.6067,16.2287,16.4997,106200.0
2009-06-26 10:00:00,23.15,23.29,23.08,23.19,101400.0,16.5068,16.6067,16.4569,16.5354,101400.0
2009-06-26 10:30:00,23.2,23.3,23.16,23.19,93200.0,16.5425,16.6138,16.514,16.5354,93200.0
2009-06-26 11:00:00,23.18,23.18,23.06,23.12,99600.0,16.5282,16.5282,16.4427,16.4854,99600.0
2009-06-26 11:30:00,23.14,23.19,23.05,23.16,83700.0,16.4997,16.5354,16.4355,16.514,83700.0
2009-06-26 12:00:00,23.15,23.19,23.13,23.15,53700.0,16.5068,16.5354,16.4926,16.5068,53700.0
2009-06-26 12:30:00,23.16,23.17,23.11,23.15,69100.0,16.514,16.5211,16.4783,16.5068,69100.0
2009-06-26 13:00:00,23.15,23.17,23.13,23.14,100800.0,16.5068,16.5211,16.4926,16.4997,100800.0
2009-06-26 13:30:00,23.15,23.2,23.11,23.17,102700.0,16.5068,16.5425,16.4783,16.5211,102700.0
2009-06-26 14:00:00,23.17,23.23,23.16,23.18,116700.0,16.5211,16.5639,16.514,16.5282,116700.0
2009-06-26 14:30:00,23.17,23.23,23.15,23.23,84900.0,16.5211,16.5639,16.5068,16.5639,84900.0
2009-06-26 15:00:00,23.23,23.26,23.19,23.22,97300.0,16.5639,16.5853,16.5354,16.5567,97300.0
2009-06-26 15:30:00,23.22,23.36,23.2,23.21,407600.0,16.5567,16.6566,16.5425,16.5496,407600.0
2009-06-29 09:30:00,23.14,23.36,22.91,22.96,96200.0,16.4997,16.6566,16.3357,16.3714,96200.0
2009-06-29 10:00:00,22.96,23.24,22.82,23.2,95500.0,16.3714,16.571,16.2715,16.5425,95500.0
2009-06-29 10:30:00,23.2,23.46,23.2,23.43,135500.0,16.5425,16.7279,16.5425,16.7065,135500.0
2009-06-29 11:00:00,23.43,23.54,23.4,23.52,76700.0,16.7065,16.7849,16.6851,16.7707,76700.0
2009-06-29 11:30:00,23.53,23.53,23.43,23.47,61700.0,16.7778,16.7778,16.7065,16.735,61700.0
2009-06-29 12:00:00,23.47,23.47,23.31,23.32,76500.0,16.735,16.735,16.6209,16.628,76500.0
2009-06-29 12:30:00,23.32,23.41,23.32,23.33,64800.0,16.628,16.6922,16.628,16.6352,64800.0
2009-06-29 13:00:00,23.33,23.42,23.33,23.37,51200.0,16.6352,16.6994,16.6352,16.6637,51200.0
2009-06-29 13:30:00,23.37,23.38,23.33,23.34,52700.0,16.6637,16.6708,16.6352,16.6423,52700.0
2009-06-29 14:00:00,23.34,23.37,23.23,23.28,99300.0,16.6423,16.6637,16.5639,16.5995,99300.0
2009-06-29 14:30:00,23.29,23.41,23.28,23.37,108800.0,16.6067,16.6922,16.5995,16.6637,108800.0
2009-06-29 15:00:00,23.38,23.42,23.33,23.38,106500.0,16.6708,16.6994,16.6352,16.6708,106500.0
2009-06-29 15:30:00,23.38,23.4,23.29,23.37,247800.0,16.6708,16.6851,16.6067,16.6637,247800.0
2009-06-30 09:30:00,23.33,23.7,23.3,23.63,77100.0,16.6352,16.899,16.6138,16.8491,77100.0
2009-06-30 10:00:00,23.63,23.63,23.3,23.31,166700.0,16.8491,16.8491,16.6138,16.6209,166700.0
2009-06-30 10:30:00,23.31,23.41,23.23,23.39,75400.0,16.6209,16.6922,16.5639,16.678,75400.0
2009-06-30 11:00:00,23.39,23.46,23.36,23.38,62500.0,16.678,16.7279,16.6566,16.6708,62500.0
2009-06-30 11:30:00,23.38,23.38,23.28,23.34,77200.0,16.6708,16.6708,16.5995,16.6423,77200.0
2009-06-30 12:00:00,23.36,23.51,23.35,23.51,73500.0,16.6566,16.7635,16.6494,16.7635,73500.0
2009-06-30 12:30:00,23.5,23.53,23.42,23.48,61600.0,16.7564,16.7778,16.6994,16.7421,61600.0
2009-06-30 13:00:00,23.47,23.49,23.38,23.4,75900.0,16.735,16.7493,16.6708,16.6851,75900.0
2009-06-30 13:30:00,23.39,23.4,23.29,23.3,85500.0,16.678,16.6851,16.6067,16.6138,85500.0
2009-06-30 14:00:00,23.3,23.58,23.26,23.56,186500.0,16.6138,16.8134,16.5853,16.7992,186500.0
2009-06-30 14:30:00,23.56,23.69,23.54,23.66,167800.0,16.7992,16.8919,16.7849,16.8705,167800.0
2009-06-30 15:00:00,23.66,23.68,23.59,23.65,495600.0,16.8705,16.8847,16.8206,16.8634,495600.0
2009-06-30 15:30:00,23.66,23.72,23.55,23.63,373200.0,16.8705,16.9133,16.792,16.8491,373200.0
2009-07-01 09:30:00,23.67,23.89,23.33,23.57,159800.0,16.8776,17.0345,16.6352,16.8063,159800.0
2009-07-01 10:00:00,23.57,24.1,23.5,24.09,171600.0,16.8063,17.1842,16.7564,17.1771,171600.0
2009-07-01 10:30:00,24.09,24.18,24.05,24.11,125000.0,17.1771,17.2413,17.1486,17.1913,125000.0
2009-07-01 11:00:00,24.11,24.14,24.03,24.04,66500.0,17.1913,17.2127,17.1343,17.1414,66500.0
2009-07-01 11:30:00,24.03,24.17,23.93,23.94,255000.0,17.1343,17.2341,17.063,17.0701,255000.0
2009-07-01 12:00:00,23.95,23.95,23.76,23.79,136900.0,17.0773,17.0773,16.9418,16.9632,136900.0
2009-07-01 12:30:00,23.78,23.83,23.73,23.81,44300.0,16.956,16.9917,16.9204,16.9774,44300.0
2009-07-01 13:00:00,23.8,23.84,23.77,23.79,132700.0,16.9703,16.9988,16.9489,16.9632,132700.0
2009-07-01 13:30:00,23.79,23.79,23.73,23.77,157400.0,16.9632,16.9632,16.9204,16.9489,157400.0
2009-07-01 14:00:00,23.78,23.79,23.71,23.75,137600.0,16.956,16.9632,16.9061,16.9347,137600.0
2009-07-01 14:30:00,23.76,23.8,23.75,23.76,226100.0,16.9418,16.9703,16.9347,16.9418,226100.0
2009-07-01 15:00:00,23.75,23.76,23.64,23.66,165000.0,16.9347,16.9418,16.8562,16.8705,165000.0
2009-07-01 15:30:00,23.66,23.7,23.53,23.55,239100.0,16.8705,16.899,16.7778,16.792,239100.0
2009-07-02 09:30:00,23.07,23.07,22.34,22.4,215700.0,16.4498,16.4498,15.9293,15.9721,215700.0
2009-07-02 10:00:00,22.39,22.46,22.2,22.22,106900.0,15.9649,16.0148,15.8294,15.8437,106900.0
2009-07-02 10:30:00,22.21,22.33,21.76,22.31,196800.0,15.8366,15.9221,15.5157,15.9079,196800.0
2009-07-02 11:00:00,22.32,22.44,22.31,22.39,109400.0,15.915,16.0006,15.9079,15.9649,109400.0
2009-07-02 11:30:00,22.39,22.4,22.28,22.3,53700.0,15.9649,15.9721,15.8865,15.9007,53700.0
2009-07-02 12:00:00,22.29,22.3,22.21,22.22,66300.0,15.8936,15.9007,15.8366,15.8437,66300.0
2009-07-02 12:30:00,22.23,22.26,22.21,22.22,70400.0,15.8508,15.8722,15.8366,15.8437,70400.0
2009-07-02 13:00:00,22.22,22.23,22.19,22.19,48300.0,15.8437,15.8508,15.8223,15.8223,48300.0
2009-07-02 13:30:00,22.2,22.2,22.05,22.05,98200.0,15.8294,15.8294,15.7225,15.7225,98200.0
2009-07-02 14:00:00,22.06,22.08,21.91,21.94,144300.0,15.7296,15.7439,15.6227,15.6441,144300.0
2009-07-02 14:30:00,21.93,21.98,21.9,21.95,113100.0,15.6369,15.6726,15.6155,15.6512,113100.0
2009-07-02 15:00:00,21.95,22.08,21.94,21.98,185200.0,15.6512,15.7439,15.6441,15.6726,185200.0
2009-07-02 15:30:00,21.98,21.99,21.55,21.82,525500.0,15.6726,15.6797,15.366,15.5585,525500.0
2009-07-06 09:30:00,21.45,21.75,21.05,21.52,218000.0,15.2947,15.5086,15.0095,15.3446,218000.0
2009-07-06 10:00:00,21.53,21.64,21.31,21.32,123500.0,15.3517,15.4301,15.1948,15.202,123500.0
2009-07-06 10:30:00,21.32,21.4,21.28,21.4,106100.0,15.202,15.259,15.1735,15.259,106100.0
2009-07-06 11:00:00,21.4,21.52,21.39,21.44,85700.0,15.259,15.3446,15.2519,15.2875,85700.0
2009-07-06 11:30:00,21.44,21.45,21.39,21.41,67600.0,15.2875,15.2947,15.2519,15.2661,67600.0
2009-07-06 12:00:00,21.41,21.51,21.39,21.48,66400.0,15.2661,15.3374,15.2519,15.3161,66400.0
2009-07-06 12:30:00,21.48,21.52,21.47,21.51,42400.0,15.3161,15.3446,15.3089,15.3374,42400.0
2009-07-06 13:00:00,21.51,21.63,21.5,21.59,114700.0,15.3374,15.423,15.3303,15.3945,114700.0
2009-07-06 13:30:00,21.6,21.6,21.51,21.53,60500.0,15.4016,15.4016,15.3374,15.3517,60500.0
2009-07-06 14:00:00,21.53,21.54,21.47,21.48,73300.0,15.3517,15.3588,15.3089,15.3161,73300.0
2009-07-06 14:30:00,21.49,21.52,21.48,21.5,122100.0,15.3232,15.3446,15.3161,15.3303,122100.0
2009-07-06 15:00:00,21.5,21.53,21.45,21.49,186400.0,15.3303,15.3517,15.2947,15.3232,186400.0
2009-07-06 15:30:00,21.48,21.6,21.44,21.56,419800.0,15.3161,15.4016,15.2875,15.3731,419800.0
2009-07-07 09:30:00,21.37,21.5,21.02,21.05,167300.0,15.2376,15.3303,14.9881,15.0095,167300.0
2009-07-07 10:00:00,21.04,21.14,20.9,21.12,148200.0,15.0023,15.0736,14.9025,15.0594,148200.0
2009-07-07 10:30:00,21.12,21.14,21.02,21.1,63200.0,15.0594,15.0736,14.9881,15.0451,63200.0
2009-07-07 11:00:00,21.09,21.22,21.06,21.1,78500.0,15.038,15.1307,15.0166,15.0451,78500.0
2009-07-07 11:30:00,21.11,21.18,21.03,21.08,58800.0,15.0522,15.1021,14.9952,15.0308,58800.0
2009-07-07 12:00:00,21.08,21.09,20.94,20.97,91500.0,15.0308,15.038,14.931,14.9524,91500.0
2009-07-07 12:30:00,20.97,21.04,20.97,21.03,98400.0,14.9524,15.0023,14.9524,14.9952,98400.0
2009-07-07 13:00:00,21.02,21.04,20.97,21.0,128200.0,14.9881,15.0023,14.9524,14.9738,128200.0
2009-07-07 13:30:00,21.01,21.06,20.96,20.99,87400.0,14.9809,15.0166,14.9453,14.9667,87400.0
2009-07-07 14:00:00,21.0,21.01,20.9,20.92,108800.0,14.9738,14.9809,14.9025,14.9168,108800.0
2009-07-07 14:30:00,20.92,20.92,20.79,20.82,142700.0,14.9168,14.9168,14.8241,14.8455,142700.0
2009-07-07 15:00:00,20.82,20.89,20.72,20.89,151000.0,14.8455,14.8954,14.7741,14.8954,151000.0
2009-07-07 15:30:00,20.89,20.9,20.69,20.75,287400.0,14.8954,14.9025,14.7528,14.7955,287400.0
2009-07-08 09:30:00,20.95,20.98,20.6,20.64,129900.0,14.9381,14.9595,14.6886,14.7171,129900.0
2009-07-08 10:00:00,20.64,20.81,20.63,20.79,81200.0,14.7171,14.8383,14.71,14.8241,81200.0
2009-07-08 10:30:00,20.8,20.83,20.62,20.64,91600.0,14.8312,14.8526,14.7028,14.7171,91600.0
2009-07-08 11:00:00,20.63,20.64,20.45,20.45,86900.0,14.71,14.7171,14.5816,14.5816,86900.0
2009-07-08 11:30:00,20.46,20.5,20.31,20.42,214500.0,14.5888,14.6173,14.4818,14.5602,214500.0
2009-07-08 12:00:00,20.44,20.48,20.26,20.28,155300.0,14.5745,14.603,14.4462,14.4604,155300.0
2009-07-08 12:30:00,20.28,20.39,20.28,20.39,95000.0,14.4604,14.5388,14.4604,14.5388,95000.0
2009-07-08 13:00:00,20.38,20.45,20.35,20.4,195600.0,14.5317,14.5816,14.5103,14.546,195600.0
2009-07-08 13:30:00,20.4,20.42,20.3,20.33,87500.0,14.546,14.5602,14.4747,14.4961,87500.0
2009-07-08 14:00:00,20.34,20.38,20.24,20.29,108600.0,14.5032,14.5317,14.4319,14.4675,108600.0
2009-07-08 14:30:00,20.28,20.34,20.24,20.34,138900.0,14.4604,14.5032,14.4319,14.5032,138900.0
2009-07-08 15:00:00,20.34,20.51,20.32,20.42,259100.0,14.5032,14.6244,14.4889,14.5602,259100.0
2009-07-08 15:30:00,20.42,20.72,20.42,20.54,463500.0,14.5602,14.7741,14.5602,14.6458,463500.0
2009-07-09 09:30:00,20.67,20.79,20.49,20.76,137400.0,14.7385,14.8241,14.6102,14.8027,137400.0
2009-07-09 10:00:00,20.75,21.0,20.74,21.0,227200.0,14.7955,14.9738,14.7884,14.9738,227200.0
2009-07-09 10:30:00,21.0,21.01,20.86,20.91,217000.0,14.9738,14.9809,14.874,14.9096,217000.0
2009-07-09 11:00:00,20.9,20.94,20.87,20.91,165500.0,14.9025,14.931,14.8811,14.9096,165500.0
2009-07-09 11:30:00,20.91,21.05,20.9,20.96,169300.0,14.9096,15.0095,14.9025,14.9453,169300.0
2009-07-09 12:00:00,20.95,21.01,20.89,20.95,101000.0,14.9381,14.9809,14.8954,14.9381,101000.0
2009-07-09 12:30:00,20.96,21.01,20.94,20.99,86000.0,14.9453,14.9809,14.931,14.9667,86000.0
2009-07-09 13:00:00,21.0,21.03,20.9,21.01,236700.0,14.9738,14.9952,14.9025,14.9809,236700.0
2009-07-09 13:30:00,21.01,21.06,20.99,21.01,96800.0,14.9809,15.0166,14.9667,14.9809,96800.0
2009-07-09 14:00:00,21.01,21.13,20.99,21.1,137100.0,14.9809,15.0665,14.9667,15.0451,137100.0
2009-07-09 14:30:00,21.12,21.24,21.09,21.16,198000.0,15.0594,15.1449,15.038,15.0879,198000.0
2009-07-09 15:00:00,21.16,21.17,20.97,21.0,275700.0,15.0879,15.095,14.9524,14.9738,275700.0
2009-07-09 15:30:00,21.0,21.02,20.93,20.98,355800.0,14.9738,14.9881,14.9239,14.9595,355800.0
2009-07-10 09:30:00,20.76,21.26,20.76,20.94,86400.0,14.8027,15.1592,14.8027,14.931,86400.0
2009-07-10 10:00:00,20.93,21.08,20.88,21.0,97200.0,14.9239,15.0308,14.8882,14.9738,97200.0
2009-07-10 10:30:00,21.01,21.02,20.81,20.89,79600.0,14.9809,14.9881,14.8383,14.8954,79600.0
2009-07-10 11:00:00,20.89,20.89,20.72,20.76,77600.0,14.8954,14.8954,14.7741,14.8027,77600.0
2009-07-10 11:30:00,20.77,20.81,20.74,20.81,163700.0,14.8098,14.8383,14.7884,14.8383,163700.0
2009-07-10 12:00:00,20.8,20.93,20.78,20.89,44000.0,14.8312,14.9239,14.8169,14.8954,44000.0
2009-07-10 12:30:00,20.88,20.96,20.82,20.85,95500.0,14.8882,14.9453,14.8455,14.8668,95500.0
2009-07-10 13:00:00,20.86,20.86,20.77,20.78,81100.0,14.874,14.874,14.8098,14.8169,81100.0
2009-07-10 13:30:00,20.78,20.85,20.77,20.81,83300.0,14.8169,14.8668,14.8098,14.8383,83300.0
2009-07-10 14:00:00,20.82,20.85,20.77,20.84,71500.0,14.8455,14.8668,14.8098,14.8597,71500.0
2009-07-10 14:30:00,20.85,20.85,20.77,20.81,123300.0,14.8668,14.8668,14.8098,14.8383,123300.0
2009-07-10 15:00:00,20.8,20.85,20.78,20.83,132100.0,14.8312,14.8668,14.8169,14.8526,132100.0
2009-07-10 15:30:00,20.82,20.86,20.79,20.81,269300.0,14.8455,14.874,14.8241,14.8383,269300.0
2009-07-13 09:30:00,20.86,20.86,20.4,20.5,123100.0,14.874,14.874,14.546,14.6173,123100.0
2009-07-13 10:00:00,20.5,20.66,20.39,20.65,130000.0,14.6173,14.7314,14.5388,14.7242,130000.0
2009-07-13 10:30:00,20.66,20.86,20.66,20.85,179500.0,14.7314,14.874,14.7314,14.8668,179500.0
2009-07-13 11:00:00,20.87,20.95,20.8,20.93,107600.0,14.8811,14.9381,14.8312,14.9239,107600.0
2009-07-13 11:30:00,20.93,21.07,20.92,21.01,97200.0,14.9239,15.0237,14.9168,14.9809,97200.0
2009-07-13 12:00:00,21.02,21.04,20.97,21.04,45600.0,14.9881,15.0023,14.9524,15.0023,45600.0
2009-07-13 12:30:00,21.04,21.08,20.97,20.98,88000.0,15.0023,15.0308,14.9524,14.9595,88000.0
2009-07-13 13:00:00,20.98,21.08,20.96,21.06,107400.0,14.9595,15.0308,14.9453,15.0166,107400.0
2009-07-13 13:30:00,21.06,21.07,21.03,21.06,46800.0,15.0166,15.0237,14.9952,15.0166,46800.0
2009-07-13 14:00:00,21.06,21.12,21.04,21.07,71700.0,15.0166,15.0594,15.0023,15.0237,71700.0
2009-07-13 14:30:00,21.07,21.08,21.0,21.03,103200.0,15.0237,15.0308,14.9738,14.9952,103200.0
2009-07-13 15:00:00,21.03,21.04,20.98,20.99,161200.0,14.9952,15.0023,14.9595,14.9667,161200.0
2009-07-13 15:30:00,20.99,21.11,20.98,21.1,353500.0,14.9667,15.0522,14.9595,15.0451,353500.0
2009-07-14 09:30:00,21.14,21.3,21.02,21.09,67300.0,15.0736,15.1877,14.9881,15.038,67300.0
2009-07-14 10:00:00,21.11,21.18,21.03,21.04,58800.0,15.0522,15.1021,14.9952,15.0023,58800.0
2009-07-14 10:30:00,21.04,21.07,20.9,20.95,69900.0,15.0023,15.0237,14.9025,14.9381,69900.0
2009-07-14 11:00:00,20.93,21.18,20.93,21.14,55800.0,14.9239,15.1021,14.9239,15.0736,55800.0
2009-07-14 11:30:00,21.16,21.26,21.1,21.21,58000.0,15.0879,15.1592,15.0451,15.1235,58000.0
2009-07-14 12:00:00,21.2,21.24,21.1,21.15,42700.0,15.1164,15.1449,15.0451,15.0808,42700.0
2009-07-14 12:30:00,21.15,21.24,21.15,21.2,39700.0,15.0808,15.1449,15.0808,15.1164,39700.0
2009-07-14 13:00:00,21.2,21.26,21.19,21.24,46300.0,15.1164,15.1592,15.1093,15.1449,46300.0
2009-07-14 13:30:00,21.23,21.24,21.19,21.21,54300.0,15.1378,15.1449,15.1093,15.1235,54300.0
2009-07-14 14:00:00,21.21,21.27,21.14,21.25,65200.0,15.1235,15.1663,15.0736,15.1521,65200.0
2009-07-14 14:30:00,21.24,21.37,21.23,21.34,76600.0,15.1449,15.2376,15.1378,15.2162,76600.0
2009-07-14 15:00:00,21.33,21.35,21.26,21.34,69200.0,15.2091,15.2234,15.1592,15.2162,69200.0
2009-07-14 15:30:00,21.33,21.38,21.29,21.34,176700.0,15.2091,15.2448,15.1806,15.2162,176700.0
2009-07-15 09:30:00,21.66,22.4,21.64,22.37,258600.0,15.4444,15.9721,15.4301,15.9507,258600.0
2009-07-15 10:00:00,22.38,22.41,22.23,22.28,129800.0,15.9578,15.9792,15.8508,15.8865,129800.0
2009-07-15 10:30:00,22.28,22.33,22.25,22.28,51700.0,15.8865,15.9221,15.8651,15.8865,51700.0
2009-07-15 11:00:00,22.27,22.49,22.26,22.49,124300.0,15.8794,16.0362,15.8722,16.0362,124300.0
2009-07-15 11:30:00,22.48,22.53,22.34,22.36,104400.0,16.0291,16.0647,15.9293,15.9435,104400.0
2009-07-15 12:00:00,22.36,22.43,22.35,22.39,92500.0,15.9435,15.9934,15.9364,15.9649,92500.0
2009-07-15 12:30:00,22.38,22.42,22.36,22.36,48600.0,15.9578,15.9863,15.9435,15.9435,48600.0
2009-07-15 13:00:00,22.35,22.37,22.26,22.36,42700.0,15.9364,15.9507,15.8722,15.9435,42700.0
2009-07-15 13:30:00,22.36,22.49,22.36,22.45,81600.0,15.9435,16.0362,15.9435,16.0077,81600.0
2009-07-15 14:00:00,22.44,22.49,22.42,22.47,54200.0,16.0006,16.0362,15.9863,16.022,54200.0
2009-07-15 14:30:00,22.48,22.61,22.44,22.6,108400.0,16.0291,16.1218,16.0006,16.1147,108400.0
2009-07-15 15:00:00,22.59,22.71,22.58,22.64,246500.0,16.1075,16.1931,16.1004,16.1432,246500.0
2009-07-15 15:30:00,22.64,22.69,22.58,22.62,319800.0,16.1432,16.1788,16.1004,16.1289,319800.0
2009-07-16 09:30:00,21.77,22.4,21.65,22.17,595100.0,15.5228,15.9721,15.4373,15.8081,595100.0
2009-07-16 10:00:00,22.17,22.17,21.92,21.99,212400.0,15.8081,15.8081,15.6298,15.6797,212400.0
2009-07-16 10:30:00,22.0,22.04,21.91,21.92,134200.0,15.6868,15.7154,15.6227,15.6298,134200.0
2009-07-16 11:00:00,21.91,22.0,21.82,21.82,129300.0,15.6227,15.6868,15.5585,15.5585,129300.0
2009-07-16 11:30:00,21.82,21.86,21.76,21.83,182800.0,15.5585,15.587,15.5157,15.5656,182800.0
2009-07-16 12:00:00,21.82,21.84,21.79,21.81,74100.0,15.5585,15.5728,15.5371,15.5514,74100.0
2009-07-16 12:30:00,21.81,21.86,21.8,21.81,108000.0,15.5514,15.587,15.5442,15.5514,108000.0
2009-07-16 13:00:00,21.81,21.85,21.72,21.73,84300.0,15.5514,15.5799,15.4872,15.4943,84300.0
2009-07-16 13:30:00,21.73,21.99,21.72,21.99,121300.0,15.4943,15.6797,15.4872,15.6797,121300.0
2009-07-16 14:00:00,21.99,22.11,21.99,22.09,101800.0,15.6797,15.7653,15.6797,15.751,101800.0
2009-07-16 14:30:00,22.09,22.25,22.05,22.25,193600.0,15.751,15.8651,15.7225,15.8651,193600.0
2009-07-16 15:00:00,22.24,22.33,22.23,22.32,154700.0,15.858,15.9221,15.8508,15.915,154700.0
2009-07-16 15:30:00,22.31,22.5,22.3,22.37,455300.0,15.9079,16.0434,15.9007,15.9507,455300.0
2009-07-17 09:30:00,22.32,22.41,22.04,22.13,203600.0,15.915,15.9792,15.7154,15.7795,203600.0
2009-07-17 10:00:00,22.13,22.28,22.11,22.28,60700.0,15.7795,15.8865,15.7653,15.8865,60700.0
2009-07-17 10:30:00,22.28,22.41,22.25,22.38,91000.0,15.8865,15.9792,15.8651,15.9578,91000.0
2009-07-17 11:00:00,22.38,22.39,22.28,22.3,70500.0,15.9578,15.9649,15.8865,15.9007,70500.0
2009-07-17 11:30:00,22.29,22.35,22.23,22.32,96600.0,15.8936,15.9364,15.8508,15.915,96600.0
2009-07-17 12:00:00,22.31,22.43,22.31,22.34,59900.0,15.9079,15.9934,15.9079,15.9293,59900.0
2009-07-17 12:30:00,22.34,22.42,22.34,22.4,53900.0,15.9293,15.9863,15.9293,15.9721,53900.0
2009-07-17 13:00:00,22.4,22.51,22.36,22.49,87600.0,15.9721,16.0505,15.9435,16.0362,87600.0
2009-07-17 13:30:00,22.49,22.51,22.47,22.49,72800.0,16.0362,16.0505,16.022,16.0362,72800.0
2009-07-17 14:00:00,22.49,22.53,22.48,22.5,52900.0,16.0362,16.0647,16.0291,16.0434,52900.0
2009-07-17 14:30:00,22.5,22.59,22.48,22.59,76700.0,16.0434,16.1075,16.0291,16.1075,76700.0
2009-07-17 15:00:00,22.58,22.7,22.53,22.7,158900.0,16.1004,16.186,16.0647,16.186,158900.0
2009-07-17 15:30:00,22.69,22.74,22.59,22.63,462900.0,16.1788,16.2145,16.1075,16.1361,462900.0
2009-07-20 09:30:00,22.66,22.93,22.58,22.81,106200.0,16.1574,16.35,16.1004,16.2644,106200.0
2009-07-20 10:00:00,22.83,22.91,22.69,22.81,71200.0,16.2787,16.3357,16.1788,16.2644,71200.0
2009-07-20 10:30:00,22.82,22.9,22.76,22.86,120800.0,16.2715,16.3286,16.2287,16.3001,120800.0
2009-07-20 11:00:00,22.87,23.0,22.87,22.99,144900.0,16.3072,16.3999,16.3072,16.3927,144900.0
2009-07-20 11:30:00,23.0,23.09,22.96,22.97,140300.0,16.3999,16.464,16.3714,16.3785,140300.0
2009-07-20 12:00:00,22.96,23.09,22.89,23.09,115900.0,16.3714,16.464,16.3214,16.464,115900.0
2009-07-20 12:30:00,23.09,23.15,23.07,23.08,53100.0,16.464,16.5068,16.4498,16.4569,53100.0
2009-07-20 13:00:00,23.08,23.08,23.0,23.01,52000.0,16.4569,16.4569,16.3999,16.407,52000.0
2009-07-20 13:30:00,23.02,23.02,22.94,22.99,99900.0,16.4141,16.4141,16.3571,16.3927,99900.0
2009-07-20 14:00:00,22.99,23.05,22.95,22.95,95900.0,16.3927,16.4355,16.3642,16.3642,95900.0
2009-07-20 14:30:00,22.95,23.01,22.92,22.98,150600.0,16.3642,16.407,16.3428,16.3856,150600.0
2009-07-20 15:00:00,22.97,23.06,22.96,23.02,151900.0,16.3785,16.4427,16.3714,16.4141,151900.0
2009-07-20 15:30:00,23.03,23.11,22.96,23.04,355600.0,16.4213,16.4783,16.3714,16.4284,355600.0
2009-07-21 09:30:00,23.35,23.48,23.1,23.34,101600.0,16.6494,16.7421,16.4712,16.6423,101600.0
2009-07-21 10:00:00,23.33,23.33,23.03,23.07,101800.0,16.6352,16.6352,16.4213,16.4498,101800.0
2009-07-21 10:30:00,23.08,23.24,23.07,23.24,64100.0,16.4569,16.571,16.4498,16.571,64100.0
2009-07-21 11:00:00,23.25,23.26,23.14,23.2,133100.0,16.5781,16.5853,16.4997,16.5425,133100.0
2009-07-21 11:30:00,23.2,23.24,23.09,23.09,100700.0,16.5425,16.571,16.464,16.464,100700.0
2009-07-21 12:00:00,23.09,23.16,23.06,23.09,110600.0,16.464,16.514,16.4427,16.464,110600.0
2009-07-21 12:30:00,23.08,23.25,23.07,23.11,123600.0,16.4569,16.5781,16.4498,16.4783,123600.0
2009-07-21 13:00:00,23.11,23.14,23.09,23.13,88100.0,16.4783,16.4997,16.464,16.4926,88100.0
2009-07-21 13:30:00,23.14,23.16,23.07,23.12,76500.0,16.4997,16.514,16.4498,16.4854,76500.0
2009-07-21 14:00:00,23.12,23.29,23.09,23.28,205500.0,16.4854,16.6067,16.464,16.5995,205500.0
2009-07-21 14:30:00,23.27,23.43,23.23,23.43,156000.0,16.5924,16.7065,16.5639,16.7065,156000.0
2009-07-21 15:00:00,23.44,23.51,23.38,23.48,208600.0,16.7136,16.7635,16.6708,16.7421,208600.0
2009-07-21 15:30:00,23.47,23.5,23.29,23.45,620400.0,16.735,16.7564,16.6067,16.7207,620400.0
2009-07-22 09:30:00,24.17,24.17,23.39,23.48,517500.0,17.2341,17.2341,16.678,16.7421,517500.0
2009-07-22 10:00:00,23.49,23.66,23.11,23.12,407700.0,16.7493,16.8705,16.4783,16.4854,407700.0
2009-07-22 10:30:00,23.13,23.16,22.96,23.06,338500.0,16.4926,16.514,16.3714,16.4427,338500.0
2009-07-22 11:00:00,23.06,23.22,22.97,23.0,172200.0,16.4427,16.5567,16.3785,16.3999,172200.0
2009-07-22 11:30:00,23.0,23.11,22.97,23.1,96500.0,16.3999,16.4783,16.3785,16.4712,96500.0
2009-07-22 12:00:00,23.11,23.11,23.0,23.03,128900.0,16.4783,16.4783,16.3999,16.4213,128900.0
2009-07-22 12:30:00,23.02,23.18,23.01,23.18,305900.0,16.4141,16.5282,16.407,16.5282,305900.0
2009-07-22 13:00:00,23.17,23.23,22.99,23.04,151800.0,16.5211,16.5639,16.3927,16.4284,151800.0
2009-07-22 13:30:00,23.03,23.06,23.0,23.02,86500.0,16.4213,16.4427,16.3999,16.4141,86500.0
2009-07-22 14:00:00,23.03,23.04,22.86,22.91,251000.0,16.4213,16.4284,16.3001,16.3357,251000.0
2009-07-22 14:30:00,22.9,22.92,22.82,22.89,225900.0,16.3286,16.3428,16.2715,16.3214,225900.0
2009-07-22 15:00:00,22.89,22.93,22.71,22.78,210100.0,16.3214,16.35,16.1931,16.243,210100.0
2009-07-22 15:30:00,22.77,23.01,22.75,23.0,483100.0,16.2359,16.407,16.2216,16.3999,483100.0
2009-07-23 09:30:00,23.15,23.8,22.61,23.4,168100.0,16.5068,16.9703,16.1218,16.6851,168100.0
2009-07-23 10:00:00,23.41,23.91,23.4,23.78,257000.0,16.6922,17.0487,16.6851,16.956,257000.0
2009-07-23 10:30:00,23.77,24.05,23.77,23.9,231000.0,16.9489,17.1486,16.9489,17.0416,231000.0
2009-07-23 11:00:00,23.89,24.3,23.89,24.28,178500.0,17.0345,17.3268,17.0345,17.3126,178500.0
2009-07-23 11:30:00,24.28,24.42,24.26,24.38,108700.0,17.3126,17.4124,17.2983,17.3839,108700.0
2009-07-23 12:00:00,24.39,24.43,24.33,24.35,98200.0,17.391,17.4195,17.3482,17.3625,98200.0
2009-07-23 12:30:00,24.35,24.46,24.33,24.45,69000.0,17.3625,17.4409,17.3482,17.4338,69000.0
2009-07-23 13:00:00,24.45,24.6,24.4,24.58,141900.0,17.4338,17.5407,17.3981,17.5265,141900.0
2009-07-23 13:30:00,24.58,24.82,24.58,24.59,316200.0,17.5265,17.6976,17.5265,17.5336,316200.0
2009-07-23 14:00:00,24.58,24.68,24.55,24.65,151000.0,17.5265,17.5978,17.5051,17.5764,151000.0
2009-07-23 14:30:00,24.66,24.67,24.58,24.59,178500.0,17.5835,17.5906,17.5265,17.5336,178500.0
2009-07-23 15:00:00,24.59,24.63,24.49,24.54,296100.0,17.5336,17.5621,17.4623,17.498,296100.0
2009-07-23 15:30:00,24.55,24.62,24.51,24.6,458000.0,17.5051,17.555,17.4766,17.5407,458000.0
2009-07-24 09:30:00,24.47,24.8,24.43,24.5,199800.0,17.448,17.6833,17.4195,17.4694,199800.0
2009-07-24 10:00:00,24.52,24.52,24.23,24.45,96700.0,17.4837,17.4837,17.2769,17.4338,96700.0
2009-07-24 10:30:00,24.46,24.48,24.19,24.33,78100.0,17.4409,17.4552,17.2484,17.3482,78100.0
2009-07-24 11:00:00,24.33,24.38,24.22,24.3,81100.0,17.3482,17.3839,17.2698,17.3268,81100.0
2009-07-24 11:30:00,24.3,24.44,24.24,24.42,69300.0,17.3268,17.4267,17.284,17.4124,69300.0
2009-07-24 12:00:00,24.41,24.51,24.41,24.49,97800.0,17.4053,17.4766,17.4053,17.4623,97800.0
2009-07-24 12:30:00,24.51,24.62,24.49,24.55,48000.0,17.4766,17.555,17.4623,17.5051,48000.0
2009-07-24 13:00:00,24.54,24.68,24.53,24.67,58600.0,17.498,17.5978,17.4908,17.5906,58600.0
2009-07-24 13:30:00,24.67,24.87,24.67,24.83,131200.0,17.5906,17.7333,17.5906,17.7047,131200.0
2009-07-24 14:00:00,24.83,24.97,24.83,24.9,132500.0,17.7047,17.8046,17.7047,17.7546,132500.0
2009-07-24 14:30:00,24.91,24.98,24.87,24.94,105800.0,17.7618,17.8117,17.7333,17.7832,105800.0
2009-07-24 15:00:00,24.95,25.0,24.88,24.97,95200.0,17.7903,17.826,17.7404,17.8046,95200.0
2009-07-24 15:30:00,24.97,24.98,24.83,24.95,238800.0,17.8046,17.8117,17.7047,17.7903,238800.0
2009-07-27 09:30:00,24.89,24.98,24.58,24.74,86800.0,17.7475,17.8117,17.5265,17.6406,86800.0
2009-07-27 10:00:00,24.75,24.88,24.64,24.7,113300.0,17.6477,17.7404,17.5693,17.612,113300.0
2009-07-27 10:30:00,24.69,24.72,24.55,24.7,100100.0,17.6049,17.6263,17.5051,17.612,100100.0
2009-07-27 11:00:00,24.71,24.83,24.67,24.76,69800.0,17.6192,17.7047,17.5906,17.6548,69800.0
2009-07-27 11:30:00,24.76,24.84,24.72,24.73,26600.0,17.6548,17.7119,17.6263,17.6334,26600.0
2009-07-27 12:00:00,24.73,24.79,24.63,24.75,56500.0,17.6334,17.6762,17.5621,17.6477,56500.0
2009-07-27 12:30:00,24.74,24.76,24.62,24.71,80000.0,17.6406,17.6548,17.555,17.6192,80000.0
2009-07-27 13:00:00,24.71,24.73,24.62,24.63,40200.0,17.6192,17.6334,17.555,17.5621,40200.0
2009-07-27 13:30:00,24.63,24.79,24.61,24.77,45300.0,17.5621,17.6762,17.5479,17.662,45300.0
2009-07-27 14:00:00,24.77,24.84,24.74,24.83,68900.0,17.662,17.7119,17.6406,17.7047,68900.0
2009-07-27 14:30:00,24.84,24.93,24.81,24.86,119200.0,17.7119,17.776,17.6905,17.7261,119200.0
2009-07-27 15:00:00,24.86,24.87,24.75,24.78,104700.0,17.7261,17.7333,17.6477,17.6691,104700.0
2009-07-27 15:30:00,24.79,24.87,24.69,24.85,363600.0,17.6762,17.7333,17.6049,17.719,363600.0
2009-07-28 09:30:00,24.66,24.95,24.66,24.93,115900.0,17.5835,17.7903,17.5835,17.776,115900.0
2009-07-28 10:00:00,24.89,24.89,24.65,24.69,156600.0,17.7475,17.7475,17.5764,17.6049,156600.0
2009-07-28 10:30:00,24.69,24.78,24.66,24.75,52600.0,17.6049,17.6691,17.5835,17.6477,52600.0
2009-07-28 11:00:00,24.74,24.75,24.58,24.62,53700.0,17.6406,17.6477,17.5265,17.555,53700.0
2009-07-28 11:30:00,24.6,24.68,24.5,24.65,79800.0,17.5407,17.5978,17.4694,17.5764,79800.0
2009-07-28 12:00:00,24.64,24.76,24.61,24.69,54400.0,17.5693,17.6548,17.5479,17.6049,54400.0
2009-07-28 12:30:00,24.69,24.75,24.68,24.71,43100.0,17.6049,17.6477,17.5978,17.6192,43100.0
2009-07-28 13:00:00,24.72,24.8,24.64,24.77,45400.0,17.6263,17.6833,17.5693,17.662,45400.0
2009-07-28 13:30:00,24.77,24.83,24.69,24.81,58000.0,17.662,17.7047,17.6049,17.6905,58000.0
2009-07-28 14:00:00,24.8,24.8,24.74,24.78,62900.0,17.6833,17.6833,17.6406,17.6691,62900.0
2009-07-28 14:30:00,24.78,24.84,24.64,24.64,97200.0,17.6691,17.7119,17.5693,17.5693,97200.0
2009-07-28 15:00:00,24.65,24.74,24.62,24.71,128900.0,17.5764,17.6406,17.555,17.6192,128900.0
2009-07-28 15:30:00,24.71,24.84,24.69,24.76,306300.0,17.6192,17.7119,17.6049,17.6548,306300.0
2009-07-29 09:30:00,24.34,24.58,24.21,24.43,96100.0,17.3553,17.5265,17.2627,17.4195,96100.0
2009-07-29 10:00:00,24.43,24.55,24.39,24.47,70300.0,17.4195,17.5051,17.391,17.448,70300.0
2009-07-29 10:30:00,24.47,24.47,24.28,24.32,65700.0,17.448,17.448,17.3126,17.3411,65700.0
2009-07-29 11:00:00,24.33,24.4,24.29,24.32,53200.0,17.3482,17.3981,17.3197,17.3411,53200.0
2009-07-29 11:30:00,24.31,24.39,24.23,24.39,38300.0,17.334,17.391,17.2769,17.391,38300.0
2009-07-29 12:00:00,24.4,24.44,24.33,24.38,33300.0,17.3981,17.4267,17.3482,17.3839,33300.0
2009-07-29 12:30:00,24.39,24.44,24.36,24.41,21900.0,17.391,17.4267,17.3696,17.4053,21900.0
2009-07-29 13:00:00,24.4,24.41,24.21,24.22,60700.0,17.3981,17.4053,17.2627,17.2698,60700.0
2009-07-29 13:30:00,24.23,24.29,24.2,24.25,36000.0,17.2769,17.3197,17.2555,17.2912,36000.0
2009-07-29 14:00:00,24.26,24.37,24.21,24.33,65900.0,17.2983,17.3767,17.2627,17.3482,65900.0
2009-07-29 14:30:00,24.33,24.34,24.2,24.23,89100.0,17.3482,17.3553,17.2555,17.2769,89100.0
2009-07-29 15:00:00,24.23,24.34,24.22,24.3,97800.0,17.2769,17.3553,17.2698,17.3268,97800.0
2009-07-29 15:30:00,24.3,24.4,24.28,24.39,195500.0,17.3268,17.3981,17.3126,17.391,195500.0
2009-07-30 09:30:00,24.86,24.86,24.39,24.82,117700.0,17.7261,17.7261,17.391,17.6976,117700.0
2009-07-30 10:00:00,24.82,24.89,24.76,24.88,105500.0,17.6976,17.7475,17.6548,17.7404,105500.0
2009-07-30 10:30:00,24.86,25.0,24.83,24.99,79300.0,17.7261,17.826,17.7047,17.8188,79300.0
2009-07-30 11:00:00,24.99,25.02,24.86,24.97,160000.0,17.8188,17.8402,17.7261,17.8046,160000.0
2009-07-30 11:30:00,24.99,25.01,24.83,24.87,48600.0,17.8188,17.8331,17.7047,17.7333,48600.0
2009-07-30 12:00:00,24.86,24.86,24.76,24.76,37300.0,17.7261,17.7261,17.6548,17.6548,37300.0
2009-07-30 12:30:00,24.77,24.83,24.73,24.73,28400.0,17.662,17.7047,17.6334,17.6334,28400.0
2009-07-30 13:00:00,24.73,24.84,24.73,24.79,47100.0,17.6334,17.7119,17.6334,17.6762,47100.0
2009-07-30 13:30:00,24.79,24.83,24.77,24.79,92300.0,17.6762,17.7047,17.662,17.6762,92300.0
2009-07-30 14:00:00,24.78,24.81,24.7,24.74,48900.0,17.6691,17.6905,17.612,17.6406,48900.0
2009-07-30 14:30:00,24.74,24.78,24.71,24.73,38200.0,17.6406,17.6691,17.6192,17.6334,38200.0
2009-07-30 15:00:00,24.72,24.78,24.7,24.76,70900.0,17.6263,17.6691,17.612,17.6548,70900.0
2009-07-30 15:30:00,24.78,24.78,24.53,24.57,167900.0,17.6691,17.6691,17.4908,17.5193,167900.0
2009-07-31 09:30:00,24.66,24.73,24.33,24.69,77700.0,17.5835,17.6334,17.3482,17.6049,77700.0
2009-07-31 10:00:00,24.7,24.72,24.25,24.41,152700.0,17.612,17.6263,17.2912,17.4053,152700.0
2009-07-31 10:30:00,24.42,24.68,24.4,24.66,78200.0,17.4124,17.5978,17.3981,17.5835,78200.0
2009-07-31 11:00:00,24.66,24.76,24.63,24.74,72100.0,17.5835,17.6548,17.5621,17.6406,72100.0
2009-07-31 11:30:00,24.73,24.9,24.72,24.9,90000.0,17.6334,17.7546,17.6263,17.7546,90000.0
2009-07-31 12:00:00,24.9,24.91,24.8,24.89,65200.0,17.7546,17.7618,17.6833,17.7475,65200.0
2009-07-31 12:30:00,24.89,24.89,24.8,24.83,36700.0,17.7475,17.7475,17.6833,17.7047,36700.0
2009-07-31 13:00:00,24.82,24.83,24.77,24.79,27100.0,17.6976,17.7047,17.662,17.6762,27100.0
2009-07-31 13:30:00,24.8,24.89,24.8,24.86,52300.0,17.6833,17.7475,17.6833,17.7261,52300.0
2009-07-31 14:00:00,24.86,25.0,24.85,24.96,90300.0,17.7261,17.826,17.719,17.7974,90300.0
2009-07-31 14:30:00,24.95,25.0,24.91,24.97,103700.0,17.7903,17.826,17.7618,17.8046,103700.0
2009-07-31 15:00:00,24.97,25.02,24.94,24.94,149400.0,17.8046,17.8402,17.7832,17.7832,149400.0
2009-07-31 15:30:00,24.94,24.96,24.7,24.81,275400.0,17.7832,17.7974,17.612,17.6905,275400.0
2009-08-03 09:30:00,24.77,25.09,24.15,24.59,154700.0,17.662,17.8901,17.2199,17.5336,154700.0
2009-08-03 10:00:00,24.59,24.93,24.59,24.9,181500.0,17.5336,17.776,17.5336,17.7546,181500.0
2009-08-03 10:30:00,24.91,25.22,24.91,25.07,150300.0,17.7618,17.9828,17.7618,17.8759,150300.0
2009-08-03 11:00:00,25.07,25.19,25.03,25.09,138300.0,17.8759,17.9614,17.8473,17.8901,138300.0
2009-08-03 11:30:00,25.09,25.34,25.08,25.26,162800.0,17.8901,18.0684,17.883,18.0113,162800.0
2009-08-03 12:00:00,25.28,25.52,25.28,25.52,143600.0,18.0256,18.1967,18.0256,18.1967,143600.0
2009-08-03 12:30:00,25.53,25.67,25.51,25.65,112200.0,18.2039,18.3037,18.1896,18.2894,112200.0
2009-08-03 13:00:00,25.66,25.7,25.62,25.7,88000.0,18.2966,18.3251,18.268,18.3251,88000.0
2009-08-03 13:30:00,25.7,25.72,25.55,25.62,221600.0,18.3251,18.3393,18.2181,18.268,221600.0
2009-08-03 14:00:00,25.63,25.79,25.59,25.78,147000.0,18.2752,18.3893,18.2466,18.3821,147000.0
2009-08-03 14:30:00,25.78,25.81,25.6,25.6,115000.0,18.3821,18.4035,18.2538,18.2538,115000.0
2009-08-03 15:00:00,25.6,25.61,25.52,25.55,213400.0,18.2538,18.2609,18.1967,18.2181,213400.0
2009-08-03 15:30:00,25.55,25.65,25.48,25.62,335700.0,18.2181,18.2894,18.1682,18.268,335700.0
2009-08-04 09:30:00,25.38,25.57,25.16,25.54,71700.0,18.0969,18.2324,17.94,18.211,71700.0
2009-08-04 10:00:00,25.54,25.71,25.5,25.52,98700.0,18.211,18.3322,18.1825,18.1967,98700.0
2009-08-04 10:30:00,25.53,25.67,25.49,25.67,70600.0,18.2039,18.3037,18.1753,18.3037,70600.0
2009-08-04 11:00:00,25.67,25.83,25.67,25.8,77900.0,18.3037,18.4178,18.3037,18.3964,77900.0
2009-08-04 11:30:00,25.8,25.96,25.78,25.96,88600.0,18.3964,18.5105,18.3821,18.5105,88600.0
2009-08-04 12:00:00,25.96,25.96,25.86,25.92,55900.0,18.5105,18.5105,18.4392,18.4819,55900.0
2009-08-04 12:30:00,25.91,26.0,25.86,26.0,77700.0,18.4748,18.539,18.4392,18.539,77700.0
2009-08-04 13:00:00,26.01,26.2,26.0,26.18,121600.0,18.5461,18.6816,18.539,18.6673,121600.0
2009-08-04 13:30:00,26.18,26.22,26.0,26.0,144200.0,18.6673,18.6959,18.539,18.539,144200.0
2009-08-04 14:00:00,26.0,26.08,25.97,26.05,167000.0,18.539,18.596,18.5176,18.5746,167000.0
2009-08-04 14:30:00,26.05,26.09,25.98,26.01,195300.0,18.5746,18.6032,18.5247,18.5461,195300.0
2009-08-04 15:00:00,26.01,26.17,25.98,26.14,181000.0,18.5461,18.6602,18.5247,18.6388,181000.0
2009-08-04 15:30:00,26.13,26.32,26.13,26.3,403700.0,18.6317,18.7672,18.6317,18.7529,403700.0
2009-08-05 09:30:00,26.37,26.37,25.58,25.63,125900.0,18.8028,18.8028,18.2395,18.2752,125900.0
2009-08-05 10:00:00,25.64,25.65,25.51,25.6,121700.0,18.2823,18.2894,18.1896,18.2538,121700.0
2009-08-05 10:30:00,25.6,25.63,25.51,25.54,68200.0,18.2538,18.2752,18.1896,18.211,68200.0
2009-08-05 11:00:00,25.56,25.56,25.48,25.49,44300.0,18.2253,18.2253,18.1682,18.1753,44300.0
2009-08-05 11:30:00,25.49,25.49,25.24,25.34,113900.0,18.1753,18.1753,17.9971,18.0684,113900.0
2009-08-05 12:00:00,25.34,25.47,25.29,25.39,52700.0,18.0684,18.1611,18.0327,18.104,52700.0
2009-08-05 12:30:00,25.38,25.43,25.32,25.36,56400.0,18.0969,18.1326,18.0541,18.0826,56400.0
2009-08-05 13:00:00,25.37,25.47,25.26,25.45,61200.0,18.0898,18.1611,18.0113,18.1468,61200.0
2009-08-05 13:30:00,25.45,25.49,25.42,25.43,49600.0,18.1468,18.1753,18.1254,18.1326,49600.0
2009-08-05 14:00:00,25.43,25.55,25.42,25.51,92300.0,18.1326,18.2181,18.1254,18.1896,92300.0
2009-08-05 14:30:00,25.51,25.63,25.48,25.58,75500.0,18.1896,18.2752,18.1682,18.2395,75500.0
2009-08-05 15:00:00,25.58,25.66,25.58,25.61,110200.0,18.2395,18.2966,18.2395,18.2609,110200.0
2009-08-05 15:30:00,25.61,25.62,25.42,25.47,312500.0,18.2609,18.268,18.1254,18.1611,312500.0
2009-08-06 09:30:00,25.67,25.79,25.42,25.55,92900.0,18.3037,18.3893,18.1254,18.2181,92900.0
2009-08-06 10:00:00,25.52,25.69,25.47,25.69,103200.0,18.1967,18.3179,18.1611,18.3179,103200.0
2009-08-06 10:30:00,25.7,25.84,25.68,25.83,245000.0,18.3251,18.4249,18.3108,18.4178,245000.0
2009-08-06 11:00:00,25.81,25.88,25.66,25.79,116700.0,18.4035,18.4534,18.2966,18.3893,116700.0
2009-08-06 11:30:00,25.79,25.79,25.63,25.65,111500.0,18.3893,18.3893,18.2752,18.2894,111500.0
2009-08-06 12:00:00,25.64,25.69,25.58,25.68,46800.0,18.2823,18.3179,18.2395,18.3108,46800.0
2009-08-06 12:30:00,25.68,25.8,25.67,25.73,131500.0,18.3108,18.3964,18.3037,18.3465,131500.0
2009-08-06 13:00:00,25.74,25.79,25.7,25.76,92700.0,18.3536,18.3893,18.3251,18.3679,92700.0
2009-08-06 13:30:00,25.77,25.83,25.74,25.78,82900.0,18.375,18.4178,18.3536,18.3821,82900.0
2009-08-06 14:00:00,25.77,25.77,25.57,25.67,58100.0,18.375,18.375,18.2324,18.3037,58100.0
2009-08-06 14:30:00,25.67,25.69,25.61,25.65,46300.0,18.3037,18.3179,18.2609,18.2894,46300.0
2009-08-06 15:00:00,25.66,25.83,25.65,25.79,108500.0,18.2966,18.4178,18.2894,18.3893,108500.0
2009-08-06 15:30:00,25.8,25.88,25.72,25.76,262100.0,18.3964,18.4534,18.3393,18.3679,262100.0
2009-08-07 09:30:00,26.39,26.79,26.32,26.7,163000.0,18.8171,19.1023,18.7672,19.0381,163000.0
2009-08-07 10:00:00,26.69,26.95,26.58,26.92,161500.0,19.031,19.2164,18.9526,19.195,161500.0
2009-08-07 10:30:00,26.91,27.23,26.91,27.21,139200.0,19.1879,19.416,19.1879,19.4018,139200.0
2009-08-07 11:00:00,27.2,27.4,27.17,27.38,145500.0,19.3946,19.5372,19.3732,19.523,145500.0
2009-08-07 11:30:00,27.39,27.79,27.34,27.59,390800.0,19.5301,19.8153,19.4945,19.6727,390800.0
2009-08-07 12:00:00,27.58,27.66,27.49,27.51,109200.0,19.6656,19.7226,19.6014,19.6157,109200.0
2009-08-07 12:30:00,27.52,27.68,27.5,27.63,78400.0,19.6228,19.7369,19.6085,19.7012,78400.0
2009-08-07 13:00:00,27.64,27.85,27.63,27.84,132900.0,19.7084,19.8581,19.7012,19.851,132900.0
2009-08-07 13:30:00,27.85,28.06,27.84,27.9,174700.0,19.8581,20.0078,19.851,19.8938,174700.0
2009-08-07 14:00:00,27.9,27.9,27.75,27.77,146600.0,19.8938,19.8938,19.7868,19.8011,146600.0
2009-08-07 14:30:00,27.78,27.82,27.68,27.74,98300.0,19.8082,19.8367,19.7369,19.7797,98300.0
2009-08-07 15:00:00,27.73,27.77,27.7,27.75,182900.0,19.7725,19.8011,19.7512,19.7868,182900.0
2009-08-07 15:30:00,27.73,27.83,27.69,27.76,327800.0,19.7725,19.8439,19.744,19.7939,327800.0
2009-08-10 09:30:00,27.44,27.73,27.4,27.56,118000.0,19.5658,19.7725,19.5372,19.6513,118000.0
2009-08-10 10:00:00,27.55,27.56,27.33,27.4,105100.0,19.6442,19.6513,19.4873,19.5372,105100.0
2009-08-10 10:30:00,27.38,27.55,27.37,27.53,129300.0,19.523,19.6442,19.5159,19.6299,129300.0
2009-08-10 11:00:00,27.53,27.57,27.28,27.33,131100.0,19.6299,19.6585,19.4517,19.4873,131100.0
2009-08-10 11:30:00,27.35,27.37,27.23,27.26,47100.0,19.5016,19.5159,19.416,19.4374,47100.0
2009-08-10 12:00:00,27.25,27.32,27.2,27.21,57500.0,19.4303,19.4802,19.3946,19.4018,57500.0
2009-08-10 12:30:00,27.2,27.25,27.17,27.2,42400.0,19.3946,19.4303,19.3732,19.3946,42400.0
2009-08-10 13:00:00,27.21,27.21,27.09,27.11,59500.0,19.4018,19.4018,19.3162,19.3305,59500.0
2009-08-10 13:30:00,27.1,27.16,27.09,27.09,60500.0,19.3233,19.3661,19.3162,19.3162,60500.0
2009-08-10 14:00:00,27.08,27.09,26.92,26.94,65300.0,19.3091,19.3162,19.195,19.2092,65300.0
2009-08-10 14:30:00,26.93,27.04,26.91,27.04,134900.0,19.2021,19.2805,19.1879,19.2805,134900.0
2009-08-10 15:00:00,27.02,27.11,26.99,27.0,183700.0,19.2663,19.3305,19.2449,19.252,183700.0
2009-08-10 15:30:00,27.0,27.09,26.98,27.01,462300.0,19.252,19.3162,19.2378,19.2592,462300.0
2009-08-11 09:30:00,26.8,26.93,26.42,26.42,129900.0,19.1094,19.2021,18.8385,18.8385,129900.0
2009-08-11 10:00:00,26.43,26.44,26.25,26.33,133100.0,18.8456,18.8527,18.7172,18.7743,133100.0
2009-08-11 10:30:00,26.33,26.37,26.25,26.31,102700.0,18.7743,18.8028,18.7172,18.76,102700.0
2009-08-11 11:00:00,26.31,26.35,26.24,26.29,135800.0,18.76,18.7886,18.7101,18.7458,135800.0
2009-08-11 11:30:00,26.29,26.29,26.21,26.26,128900.0,18.7458,18.7458,18.6887,18.7244,128900.0
2009-08-11 12:00:00,26.26,26.27,26.24,26.25,126400.0,18.7244,18.7315,18.7101,18.7172,126400.0
2009-08-11 12:30:00,26.26,26.27,26.2,26.24,103600.0,18.7244,18.7315,18.6816,18.7101,103600.0
2009-08-11 13:00:00,26.24,26.29,26.23,26.24,122400.0,18.7101,18.7458,18.703,18.7101,122400.0
2009-08-11 13:30:00,26.24,26.26,26.19,26.25,133200.0,18.7101,18.7244,18.6745,18.7172,133200.0
2009-08-11 14:00:00,26.24,26.3,26.24,26.29,310500.0,18.7101,18.7529,18.7101,18.7458,310500.0
2009-08-11 14:30:00,26.29,26.3,26.26,26.29,102100.0,18.7458,18.7529,18.7244,18.7458,102100.0
2009-08-11 15:00:00,26.3,26.31,26.27,26.29,166400.0,18.7529,18.76,18.7315,18.7458,166400.0
2009-08-11 15:30:00,26.29,26.31,26.14,26.17,460000.0,18.7458,18.76,18.6388,18.6602,460000.0
2009-08-12 09:30:00,26.11,26.4,26.07,26.39,100200.0,18.6174,18.8242,18.5889,18.8171,100200.0
2009-08-12 10:00:00,26.4,26.65,26.37,26.56,91400.0,18.8242,19.0025,18.8028,18.9383,91400.0
2009-08-12 10:30:00,26.56,26.63,26.51,26.54,63600.0,18.9383,18.9882,18.9026,18.924,63600.0
2009-08-12 11:00:00,26.55,26.58,26.42,26.45,52700.0,18.9312,18.9526,18.8385,18.8599,52700.0
2009-08-12 11:30:00,26.47,26.5,26.36,26.5,63200.0,18.8741,18.8955,18.7957,18.8955,63200.0
2009-08-12 12:00:00,26.5,26.55,26.49,26.53,36600.0,18.8955,18.9312,18.8884,18.9169,36600.0
2009-08-12 12:30:00,26.53,26.55,26.46,26.52,63300.0,18.9169,18.9312,18.867,18.9098,63300.0
2009-08-12 13:00:00,26.53,26.57,26.5,26.55,60400.0,18.9169,18.9454,18.8955,18.9312,60400.0
2009-08-12 13:30:00,26.54,26.64,26.51,26.61,119300.0,18.924,18.9953,18.9026,18.9739,119300.0
2009-08-12 14:00:00,26.6,26.76,26.53,26.63,90700.0,18.9668,19.0809,18.9169,18.9882,90700.0
2009-08-12 14:30:00,26.61,26.86,26.57,26.85,138000.0,18.9739,19.1522,18.9454,19.1451,138000.0
2009-08-12 15:00:00,26.86,26.92,26.84,26.91,134400.0,19.1522,19.195,19.1379,19.1879,134400.0
2009-08-12 15:30:00,26.91,27.0,26.74,26.75,404600.0,19.1879,19.252,19.0666,19.0738,404600.0
2009-08-13 09:30:00,26.9,26.9,26.55,26.59,108100.0,19.1807,19.1807,18.9312,18.9597,108100.0
2009-08-13 10:00:00,26.61,26.8,26.56,26.77,52300.0,18.9739,19.1094,18.9383,19.088,52300.0
2009-08-13 10:30:00,26.78,26.98,26.7,26.89,81400.0,19.0952,19.2378,19.0381,19.1736,81400.0
2009-08-13 11:00:00,26.9,26.96,26.82,26.85,49600.0,19.1807,19.2235,19.1237,19.1451,49600.0
2009-08-13 11:30:00,26.85,26.99,26.84,26.98,75400.0,19.1451,19.2449,19.1379,19.2378,75400.0
2009-08-13 12:00:00,27.0,27.0,26.94,26.97,40700.0,19.252,19.252,19.2092,19.2306,40700.0
2009-08-13 12:30:00,26.97,27.01,26.96,26.96,40900.0,19.2306,19.2592,19.2235,19.2235,40900.0
2009-08-13 13:00:00,26.96,27.06,26.96,27.0,99200.0,19.2235,19.2948,19.2235,19.252,99200.0
2009-08-13 13:30:00,27.0,27.04,26.92,26.97,49800.0,19.252,19.2805,19.195,19.2306,49800.0
2009-08-13 14:00:00,26.96,26.96,26.81,26.85,75100.0,19.2235,19.2235,19.1166,19.1451,75100.0
2009-08-13 14:30:00,26.86,26.97,26.86,26.88,37100.0,19.1522,19.2306,19.1522,19.1665,37100.0
2009-08-13 15:00:00,26.89,27.01,26.85,26.94,62100.0,19.1736,19.2592,19.1451,19.2092,62100.0
2009-08-13 15:30:00,26.96,27.03,26.91,26.99,219600.0,19.2235,19.2734,19.1879,19.2449,219600.0
2009-08-14 09:30:00,27.1,27.16,26.57,26.64,83700.0,19.3233,19.3661,18.9454,18.9953,83700.0
2009-08-14 10:00:00,26.63,26.63,26.41,26.41,85700.0,18.9882,18.9882,18.8313,18.8313,85700.0
2009-08-14 10:30:00,26.42,26.54,26.33,26.43,63700.0,18.8385,18.924,18.7743,18.8456,63700.0
2009-08-14 11:00:00,26.43,26.43,26.26,26.27,57900.0,18.8456,18.8456,18.7244,18.7315,57900.0
2009-08-14 11:30:00,26.26,26.35,26.15,26.27,35900.0,18.7244,18.7886,18.6459,18.7315,35900.0
2009-08-14 12:00:00,26.27,26.36,26.2,26.32,36300.0,18.7315,18.7957,18.6816,18.7672,36300.0
2009-08-14 12:30:00,26.32,26.41,26.27,26.4,24100.0,18.7672,18.8313,18.7315,18.8242,24100.0
2009-08-14 13:00:00,26.4,26.41,26.34,26.36,36000.0,18.8242,18.8313,18.7814,18.7957,36000.0
2009-08-14 13:30:00,26.36,26.42,26.33,26.41,31500.0,18.7957,18.8385,18.7743,18.8313,31500.0
2009-08-14 14:00:00,26.41,26.44,26.31,26.33,29400.0,18.8313,18.8527,18.76,18.7743,29400.0
2009-08-14 14:30:00,26.33,26.35,26.21,26.23,100200.0,18.7743,18.7886,18.6887,18.703,100200.0
2009-08-14 15:00:00,26.22,26.32,26.2,26.22,73300.0,18.6959,18.7672,18.6816,18.6959,73300.0
2009-08-14 15:30:00,26.22,26.41,26.22,26.4,193400.0,18.6959,18.8313,18.6959,18.8242,193400.0
2009-08-17 09:30:00,26.05,26.12,25.73,25.92,130200.0,18.5746,18.6246,18.3465,18.4819,130200.0
2009-08-17 10:00:00,25.91,25.97,25.73,25.84,60000.0,18.4748,18.5176,18.3465,18.4249,60000.0
2009-08-17 10:30:00,25.84,25.88,25.78,25.8,44200.0,18.4249,18.4534,18.3821,18.3964,44200.0
2009-08-17 11:00:00,25.8,25.88,25.73,25.88,39300.0,18.3964,18.4534,18.3465,18.4534,39300.0
2009-08-17 11:30:00,25.87,25.97,25.86,25.93,34300.0,18.4463,18.5176,18.4392,18.4891,34300.0
2009-08-17 12:00:00,25.93,25.93,25.82,25.85,21400.0,18.4891,18.4891,18.4106,18.432,21400.0
2009-08-17 12:30:00,25.85,25.86,25.74,25.82,27100.0,18.432,18.4392,18.3536,18.4106,27100.0
2009-08-17 13:00:00,25.82,25.82,25.69,25.76,25000.0,18.4106,18.4106,18.3179,18.3679,25000.0
2009-08-17 13:30:00,25.75,25.83,25.74,25.83,32700.0,18.3607,18.4178,18.3536,18.4178,32700.0
2009-08-17 14:00:00,25.84,25.88,25.8,25.87,43500.0,18.4249,18.4534,18.3964,18.4463,43500.0
2009-08-17 14:30:00,25.88,25.91,25.8,25.85,50500.0,18.4534,18.4748,18.3964,18.432,50500.0
2009-08-17 15:00:00,25.85,25.88,25.76,25.79,52000.0,18.432,18.4534,18.3679,18.3893,52000.0
2009-08-17 15:30:00,25.78,25.82,25.73,25.76,134400.0,18.3821,18.4106,18.3465,18.3679,134400.0
2009-08-18 09:30:00,25.82,25.98,25.6,25.64,81200.0,18.4106,18.5247,18.2538,18.2823,81200.0
2009-08-18 10:00:00,25.66,25.91,25.65,25.73,66500.0,18.2966,18.4748,18.2894,18.3465,66500.0
2009-08-18 10:30:00,25.74,25.81,25.71,25.75,78000.0,18.3536,18.4035,18.3322,18.3607,78000.0
2009-08-18 11:00:00,25.75,25.86,25.75,25.83,46200.0,18.3607,18.4392,18.3607,18.4178,46200.0
2009-08-18 11:30:00,25.83,25.95,25.83,25.92,37400.0,18.4178,18.5033,18.4178,18.4819,37400.0
2009-08-18 12:00:00,25.91,25.99,25.81,25.81,52100.0,18.4748,18.5319,18.4035,18.4035,52100.0
2009-08-18 12:30:00,25.82,25.94,25.82,25.94,20500.0,18.4106,18.4962,18.4106,18.4962,20500.0
2009-08-18 13:00:00,25.94,25.98,25.9,25.92,35900.0,18.4962,18.5247,18.4677,18.4819,35900.0
2009-08-18 13:30:00,25.92,25.94,25.86,25.93,21000.0,18.4819,18.4962,18.4392,18.4891,21000.0
2009-08-18 14:00:00,25.92,25.99,25.92,25.98,21700.0,18.4819,18.5319,18.4819,18.5247,21700.0
2009-08-18 14:30:00,25.98,26.0,25.92,25.93,27600.0,18.5247,18.539,18.4819,18.4891,27600.0
2009-08-18 15:00:00,25.94,25.96,25.88,25.9,63900.0,18.4962,18.5105,18.4534,18.4677,63900.0
2009-08-18 15:30:00,25.9,25.97,25.87,25.91,102400.0,18.4677,18.5176,18.4463,18.4748,102400.0
2009-08-19 09:30:00,24.74,25.36,24.54,25.35,226700.0,17.6406,18.0826,17.498,18.0755,226700.0
2009-08-19 10:00:00,25.35,25.45,25.22,25.27,101300.0,18.0755,18.1468,17.9828,18.0185,101300.0
2009-08-19 10:30:00,25.28,25.39,25.24,25.29,132500.0,18.0256,18.104,17.9971,18.0327,132500.0
2009-08-19 11:00:00,25.28,25.34,25.2,25.25,66100.0,18.0256,18.0684,17.9686,18.0042,66100.0
2009-08-19 11:30:00,25.25,25.56,25.24,25.55,44100.0,18.0042,18.2253,17.9971,18.2181,44100.0
2009-08-19 12:00:00,25.55,25.71,25.53,25.63,62000.0,18.2181,18.3322,18.2039,18.2752,62000.0
2009-08-19 12:30:00,25.62,25.68,25.56,25.65,131300.0,18.268,18.3108,18.2253,18.2894,131300.0
2009-08-19 13:00:00,25.65,25.79,25.64,25.79,72800.0,18.2894,18.3893,18.2823,18.3893,72800.0
2009-08-19 13:30:00,25.77,25.83,25.75,25.79,72700.0,18.375,18.4178,18.3607,18.3893,72700.0
2009-08-19 14:00:00,25.79,25.8,25.72,25.79,94200.0,18.3893,18.3964,18.3393,18.3893,94200.0
2009-08-19 14:30:00,25.8,25.82,25.74,25.79,75900.0,18.3964,18.4106,18.3536,18.3893,75900.0
2009-08-19 15:00:00,25.78,25.79,25.62,25.71,69400.0,18.3821,18.3893,18.268,18.3322,69400.0
2009-08-19 15:30:00,25.7,25.86,25.68,25.85,221900.0,18.3251,18.4392,18.3108,18.432,221900.0
2009-08-20 09:30:00,26.03,26.15,25.56,25.93,127000.0,18.5604,18.6459,18.2253,18.4891,127000.0
2009-08-20 10:00:00,25.95,26.0,25.82,25.98,80800.0,18.5033,18.539,18.4106,18.5247,80800.0
2009-08-20 10:30:00,26.0,26.11,25.99,26.03,44800.0,18.539,18.6174,18.5319,18.5604,44800.0
2009-08-20 11:00:00,26.02,26.02,25.93,25.96,45400.0,18.5533,18.5533,18.4891,18.5105,45400.0
2009-08-20 11:30:00,25.97,25.99,25.86,25.88,69800.0,18.5176,18.5319,18.4392,18.4534,69800.0
2009-08-20 12:00:00,25.88,25.97,25.88,25.95,45300.0,18.4534,18.5176,18.4534,18.5033,45300.0
2009-08-20 12:30:00,25.95,25.99,25.9,25.96,66800.0,18.5033,18.5319,18.4677,18.5105,66800.0
2009-08-20 13:00:00,25.97,25.97,25.92,25.96,27100.0,18.5176,18.5176,18.4819,18.5105,27100.0
2009-08-20 13:30:00,25.95,26.0,25.93,26.0,63200.0,18.5033,18.539,18.4891,18.539,63200.0
2009-08-20 14:00:00,26.0,26.03,25.95,25.95,36200.0,18.539,18.5604,18.5033,18.5033,36200.0
2009-08-20 14:30:00,25.95,25.96,25.89,25.91,38000.0,18.5033,18.5105,18.4606,18.4748,38000.0
2009-08-20 15:00:00,25.92,26.04,25.92,26.03,86500.0,18.4819,18.5675,18.4819,18.5604,86500.0
2009-08-20 15:30:00,26.04,26.11,26.03,26.09,112800.0,18.5675,18.6174,18.5604,18.6032,112800.0
2009-08-21 09:30:00,26.08,26.84,26.06,26.23,208700.0,18.6804,19.2247,18.666,18.7878,208700.0
2009-08-21 10:00:00,26.27,26.55,26.25,26.4,68900.0,18.8165,19.017,18.8021,18.9096,68900.0
2009-08-21 10:30:00,26.4,26.46,26.38,26.4,40800.0,18.9096,18.9526,18.8953,18.9096,40800.0
2009-08-21 11:00:00,26.39,26.45,26.39,26.44,38200.0,18.9024,18.9454,18.9024,18.9382,38200.0
2009-08-21 11:30:00,26.45,26.52,26.44,26.48,62600.0,18.9454,18.9955,18.9382,18.9669,62600.0
2009-08-21 12:00:00,26.48,26.48,26.4,26.43,28700.0,18.9669,18.9669,18.9096,18.9311,28700.0
2009-08-21 12:30:00,26.43,26.46,26.37,26.39,50200.0,18.9311,18.9526,18.8881,18.9024,50200.0
2009-08-21 13:00:00,26.4,26.48,26.39,26.45,47200.0,18.9096,18.9669,18.9024,18.9454,47200.0
2009-08-21 13:30:00,26.45,26.45,26.36,26.38,36800.0,18.9454,18.9454,18.8809,18.8953,36800.0
2009-08-21 14:00:00,26.36,26.41,26.35,26.41,39200.0,18.8809,18.9167,18.8738,18.9167,39200.0
2009-08-21 14:30:00,26.39,26.41,26.39,26.41,40600.0,18.9024,18.9167,18.9024,18.9167,40600.0
2009-08-21 15:00:00,26.41,26.52,26.4,26.48,98100.0,18.9167,18.9955,18.9096,18.9669,98100.0
2009-08-21 15:30:00,26.47,26.5,26.4,26.44,220900.0,18.9597,18.9812,18.9096,18.9382,220900.0
2009-08-24 09:30:00,26.61,26.76,26.51,26.65,116600.0,19.06,19.1674,18.9884,19.0886,116600.0
2009-08-24 10:00:00,26.64,26.75,26.64,26.71,25100.0,19.0815,19.1603,19.0815,19.1316,25100.0
2009-08-24 10:30:00,26.69,26.74,26.61,26.74,28600.0,19.1173,19.1531,19.06,19.1531,28600.0
2009-08-24 11:00:00,26.73,26.76,26.66,26.69,26600.0,19.1459,19.1674,19.0958,19.1173,26600.0
2009-08-24 11:30:00,26.69,26.69,26.61,26.64,15900.0,19.1173,19.1173,19.06,19.0815,15900.0
2009-08-24 12:00:00,26.64,26.7,26.62,26.68,27300.0,19.0815,19.1245,19.0672,19.1101,27300.0
2009-08-24 12:30:00,26.68,26.73,26.63,26.7,27500.0,19.1101,19.1459,19.0743,19.1245,27500.0
2009-08-24 13:00:00,26.69,26.69,26.46,26.46,31900.0,19.1173,19.1173,18.9526,18.9526,31900.0
2009-08-24 13:30:00,26.47,26.62,26.47,26.61,29800.0,18.9597,19.0672,18.9597,19.06,29800.0
2009-08-24 14:00:00,26.61,26.62,26.55,26.56,19700.0,19.06,19.0672,19.017,19.0242,19700.0
2009-08-24 14:30:00,26.57,26.57,26.45,26.48,48900.0,19.0313,19.0313,18.9454,18.9669,48900.0
2009-08-24 15:00:00,26.48,26.48,26.26,26.36,89800.0,18.9669,18.9669,18.8093,18.8809,89800.0
2009-08-24 15:30:00,26.37,26.42,26.27,26.36,214400.0,18.8881,18.9239,18.8165,18.8809,214400.0
2009-08-25 09:30:00,26.73,26.73,26.4,26.52,66100.0,19.1459,19.1459,18.9096,18.9955,66100.0
2009-08-25 10:00:00,26.54,26.71,26.34,26.34,84800.0,19.0099,19.1316,18.8666,18.8666,84800.0
2009-08-25 10:30:00,26.36,26.55,26.35,26.5,28800.0,18.8809,19.017,18.8738,18.9812,28800.0
2009-08-25 11:00:00,26.5,26.59,26.5,26.58,25900.0,18.9812,19.0457,18.9812,19.0385,25900.0
2009-08-25 11:30:00,26.59,26.62,26.56,26.57,23800.0,19.0457,19.0672,19.0242,19.0313,23800.0
2009-08-25 12:00:00,26.58,26.68,26.57,26.68,24800.0,19.0385,19.1101,19.0313,19.1101,24800.0
2009-08-25 12:30:00,26.68,26.71,26.56,26.57,20800.0,19.1101,19.1316,19.0242,19.0313,20800.0
2009-08-25 13:00:00,26.56,26.58,26.4,26.43,32200.0,19.0242,19.0385,18.9096,18.9311,32200.0
2009-08-25 13:30:00,26.44,26.48,26.39,26.41,23300.0,18.9382,18.9669,18.9024,18.9167,23300.0
2009-08-25 14:00:00,26.41,26.46,26.39,26.4,24400.0,18.9167,18.9526,18.9024,18.9096,24400.0
2009-08-25 14:30:00,26.4,26.4,26.25,26.31,51300.0,18.9096,18.9096,18.8021,18.8451,51300.0
2009-08-25 15:00:00,26.32,26.43,26.32,26.39,62800.0,18.8523,18.9311,18.8523,18.9024,62800.0
2009-08-25 15:30:00,26.4,26.44,26.31,26.38,160500.0,18.9096,18.9382,18.8451,18.8953,160500.0
2009-08-26 09:30:00,26.41,26.5,26.25,26.49,110800.0,18.9167,18.9812,18.8021,18.974,110800.0
2009-08-26 10:00:00,26.5,26.78,26.45,26.62,120600.0,18.9812,19.1818,18.9454,19.0672,120600.0
2009-08-26 10:30:00,26.62,26.67,26.52,26.56,77300.0,19.0672,19.103,18.9955,19.0242,77300.0
2009-08-26 11:00:00,26.56,26.56,26.4,26.49,66600.0,19.0242,19.0242,18.9096,18.974,66600.0
2009-08-26 11:30:00,26.5,26.54,26.41,26.5,46000.0,18.9812,19.0099,18.9167,18.9812,46000.0
2009-08-26 12:00:00,26.49,26.63,26.46,26.62,28000.0,18.974,19.0743,18.9526,19.0672,28000.0
2009-08-26 12:30:00,26.61,26.65,26.57,26.58,21400.0,19.06,19.0886,19.0313,19.0385,21400.0
2009-08-26 13:00:00,26.59,26.59,26.49,26.55,19600.0,19.0457,19.0457,18.974,19.017,19600.0
2009-08-26 13:30:00,26.54,26.72,26.53,26.72,39900.0,19.0099,19.1388,19.0027,19.1388,39900.0
2009-08-26 14:00:00,26.73,26.73,26.64,26.66,31400.0,19.1459,19.1459,19.0815,19.0958,31400.0
2009-08-26 14:30:00,26.65,26.7,26.56,26.56,25100.0,19.0886,19.1245,19.0242,19.0242,25100.0
2009-08-26 15:00:00,26.55,26.61,26.53,26.56,41600.0,19.017,19.06,19.0027,19.0242,41600.0
2009-08-26 15:30:00,26.56,26.61,26.5,26.61,112200.0,19.0242,19.06,18.9812,19.06,112200.0
2009-08-27 09:30:00,26.7,26.74,26.35,26.35,71300.0,19.1245,19.1531,18.8738,18.8738,71300.0
2009-08-27 10:00:00,26.36,26.46,26.17,26.45,51600.0,18.8809,18.9526,18.7448,18.9454,51600.0
2009-08-27 10:30:00,26.44,26.53,26.43,26.51,69000.0,18.9382,19.0027,18.9311,18.9884,69000.0
2009-08-27 11:00:00,26.5,26.77,26.49,26.73,141700.0,18.9812,19.1746,18.974,19.1459,141700.0
2009-08-27 11:30:00,26.72,26.89,26.69,26.89,155400.0,19.1388,19.2605,19.1173,19.2605,155400.0
2009-08-27 12:00:00,26.89,26.91,26.74,26.81,39500.0,19.2605,19.2749,19.1531,19.2032,39500.0
2009-08-27 12:30:00,26.81,26.95,26.77,26.94,59500.0,19.2032,19.3035,19.1746,19.2964,59500.0
2009-08-27 13:00:00,26.94,26.96,26.82,26.89,60100.0,19.2964,19.3107,19.2104,19.2605,60100.0
2009-08-27 13:30:00,26.89,27.03,26.88,26.97,69500.0,19.2605,19.3608,19.2534,19.3179,69500.0
2009-08-27 14:00:00,26.97,27.07,26.97,27.04,59200.0,19.3179,19.3895,19.3179,19.368,59200.0
2009-08-27 14:30:00,27.05,27.2,27.05,27.11,53100.0,19.3752,19.4826,19.3752,19.4181,53100.0
2009-08-27 15:00:00,27.12,27.13,26.99,27.01,74000.0,19.4253,19.4325,19.3322,19.3465,74000.0
2009-08-27 15:30:00,27.0,27.02,26.95,26.99,103000.0,19.3393,19.3537,19.3035,19.3322,103000.0
2009-08-28 09:30:00,27.2,27.59,27.02,27.02,127500.0,19.4826,19.7619,19.3537,19.3537,127500.0
2009-08-28 10:00:00,27.03,27.13,26.82,26.83,92600.0,19.3608,19.4325,19.2104,19.2176,92600.0
2009-08-28 10:30:00,26.85,27.08,26.8,27.03,31900.0,19.2319,19.3966,19.1961,19.3608,31900.0
2009-08-28 11:00:00,27.03,27.03,26.91,26.96,22600.0,19.3608,19.3608,19.2749,19.3107,22600.0
2009-08-28 11:30:00,26.96,26.98,26.86,26.86,21600.0,19.3107,19.325,19.2391,19.2391,21600.0
2009-08-28 12:00:00,26.87,26.91,26.67,26.68,30300.0,19.2462,19.2749,19.103,19.1101,30300.0
2009-08-28 12:30:00,26.69,26.77,26.66,26.66,32800.0,19.1173,19.1746,19.0958,19.0958,32800.0
2009-08-28 13:00:00,26.67,26.78,26.67,26.78,40000.0,19.103,19.1818,19.103,19.1818,40000.0
2009-08-28 13:30:00,26.78,26.79,26.65,26.67,43500.0,19.1818,19.1889,19.0886,19.103,43500.0
2009-08-28 14:00:00,26.67,26.75,26.64,26.73,45600.0,19.103,19.1603,19.0815,19.1459,45600.0
2009-08-28 14:30:00,26.74,26.82,26.68,26.8,51100.0,19.1531,19.2104,19.1101,19.1961,51100.0
2009-08-28 15:00:00,26.79,26.88,26.72,26.88,44100.0,19.1889,19.2534,19.1388,19.2534,44100.0
2009-08-28 15:30:00,26.88,26.9,26.71,26.81,71700.0,19.2534,19.2677,19.1316,19.2032,71700.0
2009-08-31 09:30:00,26.63,26.66,26.21,26.32,55200.0,19.0743,19.0958,18.7735,18.8523,55200.0
2009-08-31 10:00:00,26.32,26.4,26.23,26.27,31700.0,18.8523,18.9096,18.7878,18.8165,31700.0
2009-08-31 10:30:00,26.27,26.44,26.23,26.43,35100.0,18.8165,18.9382,18.7878,18.9311,35100.0
2009-08-31 11:00:00,26.43,26.43,26.34,26.38,19900.0,18.9311,18.9311,18.8666,18.8953,19900.0
2009-08-31 11:30:00,26.39,26.44,26.35,26.36,15900.0,18.9024,18.9382,18.8738,18.8809,15900.0
2009-08-31 12:00:00,26.36,26.41,26.36,26.38,21800.0,18.8809,18.9167,18.8809,18.8953,21800.0
2009-08-31 12:30:00,26.38,26.39,26.28,26.3,189500.0,18.8953,18.9024,18.8236,18.8379,189500.0
2009-08-31 13:00:00,26.3,26.31,26.28,26.3,19500.0,18.8379,18.8451,18.8236,18.8379,19500.0
2009-08-31 13:30:00,26.29,26.33,26.29,26.31,26100.0,18.8308,18.8594,18.8308,18.8451,26100.0
2009-08-31 14:00:00,26.3,26.31,26.29,26.3,33800.0,18.8379,18.8451,18.8308,18.8379,33800.0
2009-08-31 14:30:00,26.3,26.32,26.28,26.3,53500.0,18.8379,18.8523,18.8236,18.8379,53500.0
2009-08-31 15:00:00,26.3,26.3,26.23,26.3,59800.0,18.8379,18.8379,18.7878,18.8379,59800.0
2009-08-31 15:30:00,26.3,26.34,26.26,26.3,151100.0,18.8379,18.8666,18.8093,18.8379,151100.0
2009-09-01 09:30:00,26.1,26.24,25.4,25.97,220300.0,18.6947,18.795,18.1933,18.6016,220300.0
2009-09-01 10:00:00,25.99,26.25,25.9,26.01,179600.0,18.6159,18.8021,18.5514,18.6302,179600.0
2009-09-01 10:30:00,26.02,26.18,26.01,26.1,187900.0,18.6374,18.752,18.6302,18.6947,187900.0
2009-09-01 11:00:00,26.1,26.1,25.54,25.54,157900.0,18.6947,18.6947,18.2936,18.2936,157900.0
2009-09-01 11:30:00,25.55,25.61,25.35,25.52,100100.0,18.3007,18.3437,18.1575,18.2793,100100.0
2009-09-01 12:00:00,25.51,25.61,25.46,25.56,40800.0,18.2721,18.3437,18.2363,18.3079,40800.0
2009-09-01 12:30:00,25.56,25.82,25.53,25.79,97700.0,18.3079,18.4941,18.2864,18.4727,97700.0
2009-09-01 13:00:00,25.79,25.84,25.67,25.75,86200.0,18.4727,18.5085,18.3867,18.444,86200.0
2009-09-01 13:30:00,25.75,25.77,25.66,25.72,39400.0,18.444,18.4583,18.3795,18.4225,39400.0
2009-09-01 14:00:00,25.72,25.72,25.6,25.63,45900.0,18.4225,18.4225,18.3366,18.358,45900.0
2009-09-01 14:30:00,25.63,25.77,25.6,25.77,126900.0,18.358,18.4583,18.3366,18.4583,126900.0
2009-09-01 15:00:00,25.78,25.85,25.74,25.78,105500.0,18.4655,18.5156,18.4368,18.4655,105500.0
2009-09-01 15:30:00,25.78,25.8,25.63,25.66,148800.0,18.4655,18.4798,18.358,18.3795,148800.0
2009-09-02 09:30:00,25.48,25.59,25.2,25.49,139600.0,18.2506,18.3294,18.05,18.2578,139600.0
2009-09-02 10:00:00,25.48,25.6,25.29,25.29,70700.0,18.2506,18.3366,18.1145,18.1145,70700.0
2009-09-02 10:30:00,25.29,25.53,25.21,25.52,55900.0,18.1145,18.2864,18.0572,18.2793,55900.0
2009-09-02 11:00:00,25.51,25.58,25.45,25.56,47000.0,18.2721,18.3222,18.2291,18.3079,47000.0
2009-09-02 11:30:00,25.57,25.6,25.46,25.48,26100.0,18.3151,18.3366,18.2363,18.2506,26100.0
2009-09-02 12:00:00,25.47,25.56,25.46,25.55,39000.0,18.2434,18.3079,18.2363,18.3007,39000.0
2009-09-02 12:30:00,25.56,25.56,25.54,25.55,39700.0,18.3079,18.3079,18.2936,18.3007,39700.0
2009-09-02 13:00:00,25.55,25.56,25.45,25.54,35100.0,18.3007,18.3079,18.2291,18.2936,35100.0
2009-09-02 13:30:00,25.53,25.54,25.46,25.46,34000.0,18.2864,18.2936,18.2363,18.2363,34000.0
2009-09-02 14:00:00,25.46,25.52,25.46,25.51,32600.0,18.2363,18.2793,18.2363,18.2721,32600.0
2009-09-02 14:30:00,25.52,25.6,25.52,25.56,39900.0,18.2793,18.3366,18.2793,18.3079,39900.0
2009-09-02 15:00:00,25.53,25.64,25.49,25.57,53700.0,18.2864,18.3652,18.2578,18.3151,53700.0
2009-09-02 15:30:00,25.56,25.65,25.49,25.52,113200.0,18.3079,18.3724,18.2578,18.2793,113200.0
2009-09-03 09:30:00,25.74,25.78,25.3,25.38,50300.0,18.4368,18.4655,18.1217,18.179,50300.0
2009-09-03 10:00:00,25.38,25.45,25.01,25.13,95400.0,18.179,18.2291,17.914,17.9999,95400.0
2009-09-03 10:30:00,25.12,25.38,25.11,25.37,38800.0,17.9927,18.179,17.9856,18.1718,38800.0
2009-09-03 11:00:00,25.38,25.53,25.38,25.5,36400.0,18.179,18.2864,18.179,18.2649,36400.0
2009-09-03 11:30:00,25.5,25.57,25.5,25.54,40900.0,18.2649,18.3151,18.2649,18.2936,40900.0
2009-09-03 12:00:00,25.55,25.63,25.53,25.57,35900.0,18.3007,18.358,18.2864,18.3151,35900.0
2009-09-03 12:30:00,25.57,25.57,25.51,25.53,21500.0,18.3151,18.3151,18.2721,18.2864,21500.0
2009-09-03 13:00:00,25.53,25.57,25.51,25.54,24400.0,18.2864,18.3151,18.2721,18.2936,24400.0
2009-09-03 13:30:00,25.54,25.56,25.49,25.51,28100.0,18.2936,18.3079,18.2578,18.2721,28100.0
2009-09-03 14:00:00,25.51,25.52,25.47,25.51,54000.0,18.2721,18.2793,18.2434,18.2721,54000.0
2009-09-03 14:30:00,25.51,25.54,25.46,25.52,62200.0,18.2721,18.2936,18.2363,18.2793,62200.0
2009-09-03 15:00:00,25.52,25.58,25.51,25.56,48100.0,18.2793,18.3222,18.2721,18.3079,48100.0
2009-09-03 15:30:00,25.57,25.77,25.56,25.71,133300.0,18.3151,18.4583,18.3079,18.4153,133300.0
2009-09-04 09:30:00,25.73,26.01,25.54,25.54,86700.0,18.4297,18.6302,18.2936,18.2936,86700.0
2009-09-04 10:00:00,25.55,25.77,25.54,25.71,49900.0,18.3007,18.4583,18.2936,18.4153,49900.0
2009-09-04 10:30:00,25.71,25.88,25.7,25.85,62500.0,18.4153,18.5371,18.4082,18.5156,62500.0
2009-09-04 11:00:00,25.85,25.88,25.78,25.81,70400.0,18.5156,18.5371,18.4655,18.487,70400.0
2009-09-04 11:30:00,25.81,25.93,25.78,25.93,64600.0,18.487,18.5729,18.4655,18.5729,64600.0
2009-09-04 12:00:00,25.94,26.11,25.94,26.06,49600.0,18.5801,18.7019,18.5801,18.666,49600.0
2009-09-04 12:30:00,26.06,26.09,26.01,26.07,26500.0,18.666,18.6875,18.6302,18.6732,26500.0
2009-09-04 13:00:00,26.06,26.11,25.98,26.04,35700.0,18.666,18.7019,18.6087,18.6517,35700.0
2009-09-04 13:30:00,26.03,26.04,25.91,25.92,28400.0,18.6446,18.6517,18.5586,18.5658,28400.0
2009-09-04 14:00:00,25.93,25.96,25.91,25.91,17900.0,18.5729,18.5944,18.5586,18.5586,17900.0
2009-09-04 14:30:00,25.9,25.99,25.88,25.96,32900.0,18.5514,18.6159,18.5371,18.5944,32900.0
2009-09-04 15:00:00,25.97,26.01,25.9,26.0,34600.0,18.6016,18.6302,18.5514,18.6231,34600.0
2009-09-04 15:30:00,26.0,26.11,25.95,26.09,129300.0,18.6231,18.7019,18.5873,18.6875,129300.0
2009-09-08 09:30:00,26.26,26.35,25.64,25.65,128400.0,18.8093,18.8738,18.3652,18.3724,128400.0
2009-09-08 10:00:00,25.64,25.74,25.58,25.7,94300.0,18.3652,18.4368,18.3222,18.4082,94300.0
2009-09-08 10:30:00,25.72,25.85,25.72,25.85,32600.0,18.4225,18.5156,18.4225,18.5156,32600.0
2009-09-08 11:00:00,25.85,25.85,25.68,25.7,43800.0,18.5156,18.5156,18.3939,18.4082,43800.0
2009-09-08 11:30:00,25.72,25.72,25.56,25.62,42500.0,18.4225,18.4225,18.3079,18.3509,42500.0
2009-09-08 12:00:00,25.63,25.69,25.62,25.64,31100.0,18.358,18.401,18.3509,18.3652,31100.0
2009-09-08 12:30:00,25.63,25.75,25.63,25.74,44300.0,18.358,18.444,18.358,18.4368,44300.0
2009-09-08 13:00:00,25.75,25.76,25.67,25.69,44200.0,18.444,18.4512,18.3867,18.401,44200.0
2009-09-08 13:30:00,25.7,25.72,25.63,25.68,63400.0,18.4082,18.4225,18.358,18.3939,63400.0
2009-09-08 14:00:00,25.69,25.78,25.67,25.76,73400.0,18.401,18.4655,18.3867,18.4512,73400.0
2009-09-08 14:30:00,25.76,25.84,25.75,25.82,55400.0,18.4512,18.5085,18.444,18.4941,55400.0
2009-09-08 15:00:00,25.81,25.82,25.76,25.79,55000.0,18.487,18.4941,18.4512,18.4727,55000.0
2009-09-08 15:30:00,25.79,25.93,25.78,25.87,182600.0,18.4727,18.5729,18.4655,18.53,182600.0
2009-09-09 09:30:00,25.88,26.4,25.78,26.25,139300.0,18.5371,18.9096,18.4655,18.8021,139300.0
2009-09-09 10:00:00,26.27,26.3,26.09,26.15,65300.0,18.8165,18.8379,18.6875,18.7305,65300.0
2009-09-09 10:30:00,26.16,26.17,26.08,26.09,23800.0,18.7377,18.7448,18.6804,18.6875,23800.0
2009-09-09 11:00:00,26.1,26.33,26.06,26.32,60100.0,18.6947,18.8594,18.666,18.8523,60100.0
2009-09-09 11:30:00,26.32,26.48,26.32,26.42,62300.0,18.8523,18.9669,18.8523,18.9239,62300.0
2009-09-09 12:00:00,26.42,26.44,26.39,26.4,22500.0,18.9239,18.9382,18.9024,18.9096,22500.0
2009-09-09 12:30:00,26.4,26.46,26.38,26.44,18700.0,18.9096,18.9526,18.8953,18.9382,18700.0
2009-09-09 13:00:00,26.44,26.49,26.4,26.43,59700.0,18.9382,18.974,18.9096,18.9311,59700.0
2009-09-09 13:30:00,26.43,26.43,26.38,26.41,39300.0,18.9311,18.9311,18.8953,18.9167,39300.0
2009-09-09 14:00:00,26.4,26.43,26.23,26.25,58000.0,18.9096,18.9311,18.7878,18.8021,58000.0
2009-09-09 14:30:00,26.24,26.26,26.17,26.2,77700.0,18.795,18.8093,18.7448,18.7663,77700.0
2009-09-09 15:00:00,26.22,26.36,26.2,26.32,77600.0,18.7806,18.8809,18.7663,18.8523,77600.0
2009-09-09 15:30:00,26.33,26.48,26.27,26.42,153700.0,18.8594,18.9669,18.8165,18.9239,153700.0
2009-09-10 09:30:00,26.46,26.53,26.3,26.41,60300.0,18.9526,19.0027,18.8379,18.9167,60300.0
2009-09-10 10:00:00,26.42,26.52,26.37,26.41,39100.0,18.9239,18.9955,18.8881,18.9167,39100.0
2009-09-10 10:30:00,26.44,26.56,26.42,26.55,25500.0,18.9382,19.0242,18.9239,19.017,25500.0
2009-09-10 11:00:00,26.54,26.64,26.5,26.52,23700.0,19.0099,19.0815,18.9812,18.9955,23700.0
2009-09-10 11:30:00,26.51,26.65,26.51,26.56,40000.0,18.9884,19.0886,18.9884,19.0242,40000.0
2009-09-10 12:00:00,26.56,26.59,26.51,26.56,29200.0,19.0242,19.0457,18.9884,19.0242,29200.0
2009-09-10 12:30:00,26.55,26.63,26.55,26.61,15300.0,19.017,19.0743,19.017,19.06,15300.0
2009-09-10 13:00:00,26.61,26.68,26.6,26.67,28500.0,19.06,19.1101,19.0528,19.103,28500.0
2009-09-10 13:30:00,26.67,26.87,26.66,26.83,68500.0,19.103,19.2462,19.0958,19.2176,68500.0
2009-09-10 14:00:00,26.84,26.93,26.83,26.92,52800.0,19.2247,19.2892,19.2176,19.282,52800.0
2009-09-10 14:30:00,26.92,26.94,26.84,26.85,36500.0,19.282,19.2964,19.2247,19.2319,36500.0
2009-09-10 15:00:00,26.85,26.85,26.75,26.84,68400.0,19.2319,19.2319,19.1603,19.2247,68400.0
2009-09-10 15:30:00,26.84,26.88,26.81,26.85,125100.0,19.2247,19.2534,19.2032,19.2319,125100.0
2009-09-11 09:30:00,26.75,27.05,26.75,27.05,54400.0,19.1603,19.3752,19.1603,19.3752,54400.0
2009-09-11 10:00:00,27.06,27.08,26.87,27.01,75500.0,19.3823,19.3966,19.2462,19.3465,75500.0
2009-09-11 10:30:00,27.0,27.14,26.99,27.03,71100.0,19.3393,19.4396,19.3322,19.3608,71100.0
2009-09-11 11:00:00,27.02,27.08,26.92,26.92,89900.0,19.3537,19.3966,19.282,19.282,89900.0
2009-09-11 11:30:00,26.92,26.97,26.79,26.86,36600.0,19.282,19.3179,19.1889,19.2391,36600.0
2009-09-11 12:00:00,26.86,26.88,26.84,26.86,21100.0,19.2391,19.2534,19.2247,19.2391,21100.0
2009-09-11 12:30:00,26.86,26.98,26.84,26.95,55400.0,19.2391,19.325,19.2247,19.3035,55400.0
2009-09-11 13:00:00,26.97,26.98,26.88,26.92,22900.0,19.3179,19.325,19.2534,19.282,22900.0
2009-09-11 13:30:00,26.91,26.95,26.8,26.82,45700.0,19.2749,19.3035,19.1961,19.2104,45700.0
2009-09-11 14:00:00,26.82,26.9,26.81,26.86,39400.0,19.2104,19.2677,19.2032,19.2391,39400.0
2009-09-11 14:30:00,26.86,27.0,26.85,26.94,45600.0,19.2391,19.3393,19.2319,19.2964,45600.0
2009-09-11 15:00:00,26.95,27.03,26.92,27.03,34000.0,19.3035,19.3608,19.282,19.3608,34000.0
2009-09-11 15:30:00,27.03,27.03,26.94,26.96,114000.0,19.3608,19.3608,19.2964,19.3107,114000.0
2009-09-14 09:30:00,26.61,26.72,26.23,26.61,341900.0,19.06,19.1388,18.7878,19.06,341900.0
2009-09-14 10:00:00,26.6,26.69,26.48,26.55,115700.0,19.0528,19.1173,18.9669,19.017,115700.0
2009-09-14 10:30:00,26.54,26.6,26.49,26.5,73400.0,19.0099,19.0528,18.974,18.9812,73400.0
2009-09-14 11:00:00,26.5,26.56,26.47,26.48,59800.0,18.9812,19.0242,18.9597,18.9669,59800.0
2009-09-14 11:30:00,26.49,26.59,26.48,26.51,67900.0,18.974,19.0457,18.9669,18.9884,67900.0
2009-09-14 12:00:00,26.52,26.58,26.5,26.58,86400.0,18.9955,19.0385,18.9812,19.0385,86400.0
2009-09-14 12:30:00,26.58,26.71,26.58,26.7,95700.0,19.0385,19.1316,19.0385,19.1245,95700.0
2009-09-14 13:00:00,26.7,26.71,26.63,26.66,53300.0,19.1245,19.1316,19.0743,19.0958,53300.0
2009-09-14 13:30:00,26.66,26.75,26.66,26.7,117500.0,19.0958,19.1603,19.0958,19.1245,117500.0
2009-09-14 14:00:00,26.7,26.9,26.69,26.88,58300.0,19.1245,19.2677,19.1173,19.2534,58300.0
2009-09-14 14:30:00,26.89,26.92,26.8,26.82,173800.0,19.2605,19.282,19.1961,19.2104,173800.0
2009-09-14 15:00:00,26.83,26.86,26.76,26.8,118800.0,19.2176,19.2391,19.1674,19.1961,118800.0
2009-09-14 15:30:00,26.8,26.89,26.79,26.87,306600.0,19.1961,19.2605,19.1889,19.2462,306600.0
2009-09-15 09:30:00,26.93,27.03,26.65,26.7,54000.0,19.2892,19.3608,19.0886,19.1245,54000.0
2009-09-15 10:00:00,26.68,26.7,26.45,26.67,79800.0,19.1101,19.1245,18.9454,19.103,79800.0
2009-09-15 10:30:00,26.68,26.84,26.68,26.78,82400.0,19.1101,19.2247,19.1101,19.1818,82400.0
2009-09-15 11:00:00,26.77,26.79,26.6,26.63,79600.0,19.1746,19.1889,19.0528,19.0743,79600.0
2009-09-15 11:30:00,26.62,26.7,26.61,26.66,37200.0,19.0672,19.1245,19.06,19.0958,37200.0
2009-09-15 12:00:00,26.66,26.78,26.65,26.71,33300.0,19.0958,19.1818,19.0886,19.1316,33300.0
2009-09-15 12:30:00,26.71,26.73,26.62,26.67,70800.0,19.1316,19.1459,19.0672,19.103,70800.0
2009-09-15 13:00:00,26.66,26.68,26.62,26.66,57900.0,19.0958,19.1101,19.0672,19.0958,57900.0
2009-09-15 13:30:00,26.67,26.69,26.58,26.65,62900.0,19.103,19.1173,19.0385,19.0886,62900.0
2009-09-15 14:00:00,26.65,26.67,26.62,26.65,43000.0,19.0886,19.103,19.0672,19.0886,43000.0
2009-09-15 14:30:00,26.66,26.68,26.6,26.66,54900.0,19.0958,19.1101,19.0528,19.0958,54900.0
2009-09-15 15:00:00,26.65,26.79,26.63,26.77,61800.0,19.0886,19.1889,19.0743,19.1746,61800.0
2009-09-15 15:30:00,26.78,26.79,26.61,26.66,192800.0,19.1818,19.1889,19.06,19.0958,192800.0
2009-09-16 09:30:00,26.78,26.85,26.61,26.73,63300.0,19.1818,19.2319,19.06,19.1459,63300.0
2009-09-16 10:00:00,26.75,26.81,26.58,26.63,72700.0,19.1603,19.2032,19.0385,19.0743,72700.0
2009-09-16 10:30:00,26.63,26.71,26.6,26.7,85600.0,19.0743,19.1316,19.0528,19.1245,85600.0
2009-09-16 11:00:00,26.7,26.71,26.58,26.58,155000.0,19.1245,19.1316,19.0385,19.0385,155000.0
2009-09-16 11:30:00,26.59,26.63,26.57,26.59,129600.0,19.0457,19.0743,19.0313,19.0457,129600.0
2009-09-16 12:00:00,26.59,26.66,26.59,26.63,122000.0,19.0457,19.0958,19.0457,19.0743,122000.0
2009-09-16 12:30:00,26.63,26.65,26.61,26.64,64900.0,19.0743,19.0886,19.06,19.0815,64900.0
2009-09-16 13:00:00,26.64,26.7,26.62,26.65,125200.0,19.0815,19.1245,19.0672,19.0886,125200.0
2009-09-16 13:30:00,26.65,26.67,26.61,26.64,70400.0,19.0886,19.103,19.06,19.0815,70400.0
2009-09-16 14:00:00,26.65,26.67,26.63,26.65,485100.0,19.0886,19.103,19.0743,19.0886,485100.0
2009-09-16 14:30:00,26.65,26.66,26.63,26.66,135700.0,19.0886,19.0958,19.0743,19.0958,135700.0
2009-09-16 15:00:00,26.66,26.84,26.64,26.83,189500.0,19.0958,19.2247,19.0815,19.2176,189500.0
2009-09-16 15:30:00,26.84,26.91,26.7,26.87,347400.0,19.2247,19.2749,19.1245,19.2462,347400.0
2009-09-17 09:30:00,26.85,27.04,26.73,27.04,55000.0,19.2319,19.368,19.1459,19.368,55000.0
2009-09-17 10:00:00,27.03,27.1,26.68,26.73,115400.0,19.3608,19.411,19.1101,19.1459,115400.0
2009-09-17 10:30:00,26.7,26.98,26.7,26.96,40200.0,19.1245,19.325,19.1245,19.3107,40200.0
2009-09-17 11:00:00,26.96,26.98,26.89,26.93,124000.0,19.3107,19.325,19.2605,19.2892,124000.0
2009-09-17 11:30:00,26.93,26.97,26.82,26.84,81300.0,19.2892,19.3179,19.2104,19.2247,81300.0
2009-09-17 12:00:00,26.84,26.85,26.67,26.76,173500.0,19.2247,19.2319,19.103,19.1674,173500.0
2009-09-17 12:30:00,26.76,26.86,26.7,26.79,129600.0,19.1674,19.2391,19.1245,19.1889,129600.0
2009-09-17 13:00:00,26.79,26.9,26.76,26.84,109200.0,19.1889,19.2677,19.1674,19.2247,109200.0
2009-09-17 13:30:00,26.83,27.05,26.81,27.03,63200.0,19.2176,19.3752,19.2032,19.3608,63200.0
2009-09-17 14:00:00,27.03,27.06,27.03,27.05,70200.0,19.3608,19.3823,19.3608,19.3752,70200.0
2009-09-17 14:30:00,27.06,27.11,27.03,27.08,68300.0,19.3823,19.4181,19.3608,19.3966,68300.0
2009-09-17 15:00:00,27.08,27.11,27.04,27.09,108400.0,19.3966,19.4181,19.368,19.4038,108400.0
2009-09-17 15:30:00,27.09,27.1,27.01,27.08,183100.0,19.4038,19.411,19.3465,19.3966,183100.0
2009-09-18 09:30:00,27.22,27.5,27.22,27.35,242000.0,19.4969,19.6975,19.4969,19.59,242000.0
2009-09-18 10:00:00,27.35,27.38,27.32,27.33,42000.0,19.59,19.6115,19.5685,19.5757,42000.0
2009-09-18 10:30:00,27.33,27.43,27.29,27.31,53400.0,19.5757,19.6473,19.5471,19.5614,53400.0
2009-09-18 11:00:00,27.32,27.32,27.17,27.19,67900.0,19.5685,19.5685,19.4611,19.4754,67900.0
2009-09-18 11:30:00,27.19,27.41,27.13,27.38,143800.0,19.4754,19.633,19.4325,19.6115,143800.0
2009-09-18 12:00:00,27.37,27.47,27.32,27.38,78900.0,19.6044,19.676,19.5685,19.6115,78900.0
2009-09-18 12:30:00,27.38,27.41,27.32,27.39,66400.0,19.6115,19.633,19.5685,19.6187,66400.0
2009-09-18 13:00:00,27.4,27.42,27.36,27.38,42500.0,19.6258,19.6402,19.5972,19.6115,42500.0
2009-09-18 13:30:00,27.38,27.42,27.37,27.38,71700.0,19.6115,19.6402,19.6044,19.6115,71700.0
2009-09-18 14:00:00,27.38,27.41,27.37,27.4,48600.0,19.6115,19.633,19.6044,19.6258,48600.0
2009-09-18 14:30:00,27.4,27.41,27.34,27.39,47300.0,19.6258,19.633,19.5829,19.6187,47300.0
2009-09-18 15:00:00,27.4,27.43,27.38,27.39,65200.0,19.6258,19.6473,19.6115,19.6187,65200.0
2009-09-18 15:30:00,27.4,27.48,27.38,27.39,151300.0,19.6258,19.6831,19.6115,19.6187,151300.0
2009-09-21 09:30:00,27.11,27.33,26.92,26.97,104000.0,19.4181,19.5757,19.282,19.3179,104000.0
2009-09-21 10:00:00,26.97,27.17,26.87,27.17,119500.0,19.3179,19.4611,19.2462,19.4611,119500.0
2009-09-21 10:30:00,27.17,27.17,27.0,27.11,56000.0,19.4611,19.4611,19.3393,19.4181,56000.0
2009-09-21 11:00:00,27.11,27.3,27.08,27.24,88100.0,19.4181,19.5542,19.3966,19.5112,88100.0
2009-09-21 11:30:00,27.23,27.38,27.23,27.29,48100.0,19.5041,19.6115,19.5041,19.5471,48100.0
2009-09-21 12:00:00,27.28,27.28,27.19,27.2,46000.0,19.5399,19.5399,19.4754,19.4826,46000.0
2009-09-21 12:30:00,27.2,27.2,27.07,27.13,63500.0,19.4826,19.4826,19.3895,19.4325,63500.0
2009-09-21 13:00:00,27.12,27.25,27.05,27.23,55100.0,19.4253,19.5184,19.3752,19.5041,55100.0
2009-09-21 13:30:00,27.22,27.24,27.17,27.19,49300.0,19.4969,19.5112,19.4611,19.4754,49300.0
2009-09-21 14:00:00,27.19,27.21,27.1,27.17,47400.0,19.4754,19.4898,19.411,19.4611,47400.0
2009-09-21 14:30:00,27.16,27.21,27.14,27.17,50900.0,19.4539,19.4898,19.4396,19.4611,50900.0
2009-09-21 15:00:00,27.17,27.23,27.15,27.15,112100.0,19.4611,19.5041,19.4468,19.4468,112100.0
2009-09-21 15:30:00,27.15,27.16,27.08,27.14,152500.0,19.4468,19.4539,19.3966,19.4396,152500.0
2009-09-22 09:30:00,27.35,27.35,27.03,27.06,60100.0,19.59,19.59,19.3608,19.3823,60100.0
2009-09-22 10:00:00,27.03,27.1,26.99,27.04,40600.0,19.3608,19.411,19.3322,19.368,40600.0
2009-09-22 10:30:00,27.04,27.13,26.98,27.02,34000.0,19.368,19.4325,19.325,19.3537,34000.0
2009-09-22 11:00:00,27.01,27.03,26.99,27.01,22600.0,19.3465,19.3608,19.3322,19.3465,22600.0
2009-09-22 11:30:00,27.01,27.13,26.99,27.1,35100.0,19.3465,19.4325,19.3322,19.411,35100.0
2009-09-22 12:00:00,27.1,27.15,27.08,27.11,68800.0,19.411,19.4468,19.3966,19.4181,68800.0
2009-09-22 12:30:00,27.12,27.14,27.08,27.11,38500.0,19.4253,19.4396,19.3966,19.4181,38500.0
2009-09-22 13:00:00,27.11,27.21,27.03,27.05,68100.0,19.4181,19.4898,19.3608,19.3752,68100.0
2009-09-22 13:30:00,27.06,27.06,27.0,27.01,45500.0,19.3823,19.3823,19.3393,19.3465,45500.0
2009-09-22 14:00:00,27.01,27.08,27.01,27.02,55100.0,19.3465,19.3966,19.3465,19.3537,55100.0
2009-09-22 14:30:00,27.03,27.11,27.02,27.1,107400.0,19.3608,19.4181,19.3537,19.411,107400.0
2009-09-22 15:00:00,27.11,27.16,27.04,27.12,210600.0,19.4181,19.4539,19.368,19.4253,210600.0
2009-09-22 15:30:00,27.13,27.17,27.05,27.1,292900.0,19.4325,19.4611,19.3752,19.411,292900.0
2009-09-23 09:30:00,27.11,27.18,26.89,26.93,66600.0,19.4181,19.4683,19.2605,19.2892,66600.0
2009-09-23 10:00:00,26.93,26.99,26.92,26.97,47200.0,19.2892,19.3322,19.282,19.3179,47200.0
2009-09-23 10:30:00,26.96,26.99,26.85,26.95,93900.0,19.3107,19.3322,19.2319,19.3035,93900.0
2009-09-23 11:00:00,26.95,26.99,26.92,26.99,41000.0,19.3035,19.3322,19.282,19.3322,41000.0
2009-09-23 11:30:00,26.99,27.01,26.93,26.98,50700.0,19.3322,19.3465,19.2892,19.325,50700.0
2009-09-23 12:00:00,26.98,27.0,26.97,27.0,66000.0,19.325,19.3393,19.3179,19.3393,66000.0
2009-09-23 12:30:00,27.0,27.01,26.98,26.99,36100.0,19.3393,19.3465,19.325,19.3322,36100.0
2009-09-23 13:00:00,27.0,27.01,26.97,26.99,53000.0,19.3393,19.3465,19.3179,19.3322,53000.0
2009-09-23 13:30:00,26.99,27.05,26.98,26.99,77200.0,19.3322,19.3752,19.325,19.3322,77200.0
2009-09-23 14:00:00,26.99,27.12,26.98,27.04,83500.0,19.3322,19.4253,19.325,19.368,83500.0
2009-09-23 14:30:00,27.05,27.12,26.9,26.92,130200.0,19.3752,19.4253,19.2677,19.282,130200.0
2009-09-23 15:00:00,26.93,27.01,26.79,26.82,165800.0,19.2892,19.3465,19.1889,19.2104,165800.0
2009-09-23 15:30:00,26.82,26.82,26.6,26.63,341300.0,19.2104,19.2104,19.0528,19.0743,341300.0
2009-09-24 09:30:00,26.7,26.7,26.34,26.39,63000.0,19.1245,19.1245,18.8666,18.9024,63000.0
2009-09-24 10:00:00,26.38,26.39,26.04,26.13,190500.0,18.8953,18.9024,18.6517,18.7162,190500.0
2009-09-24 10:30:00,26.13,26.13,25.91,25.92,122100.0,18.7162,18.7162,18.5586,18.5658,122100.0
2009-09-24 11:00:00,25.92,26.0,25.91,25.95,120000.0,18.5658,18.6231,18.5586,18.5873,120000.0
2009-09-24 11:30:00,25.95,25.95,25.78,25.84,145000.0,18.5873,18.5873,18.4655,18.5085,145000.0
2009-09-24 12:00:00,25.84,25.88,25.83,25.88,77400.0,18.5085,18.5371,18.5013,18.5371,77400.0
2009-09-24 12:30:00,25.88,25.94,25.83,25.9,70100.0,18.5371,18.5801,18.5013,18.5514,70100.0
2009-09-24 13:00:00,25.9,25.97,25.88,25.9,65600.0,18.5514,18.6016,18.5371,18.5514,65600.0
2009-09-24 13:30:00,25.9,25.9,25.81,25.83,86100.0,18.5514,18.5514,18.487,18.5013,86100.0
2009-09-24 14:00:00,25.83,25.83,25.66,25.7,172900.0,18.5013,18.5013,18.3795,18.4082,172900.0
2009-09-24 14:30:00,25.7,25.77,25.66,25.76,136500.0,18.4082,18.4583,18.3795,18.4512,136500.0
2009-09-24 15:00:00,25.77,25.91,25.71,25.9,452200.0,18.4583,18.5586,18.4153,18.5514,452200.0
2009-09-24 15:30:00,25.89,25.96,25.82,25.82,419600.0,18.5443,18.5944,18.4941,18.4941,419600.0
2009-09-25 09:30:00,25.76,26.02,25.69,25.89,54100.0,18.4512,18.6374,18.401,18.5443,54100.0
2009-09-25 10:00:00,25.87,25.92,25.61,25.65,78300.0,18.53,18.5658,18.3437,18.3724,78300.0
2009-09-25 10:30:00,25.65,25.66,25.42,25.43,82700.0,18.3724,18.3795,18.2076,18.2148,82700.0
2009-09-25 11:00:00,25.43,25.6,25.35,25.56,99700.0,18.2148,18.3366,18.1575,18.3079,99700.0
2009-09-25 11:30:00,25.55,25.57,25.48,25.5,50100.0,18.3007,18.3151,18.2506,18.2649,50100.0
2009-09-25 12:00:00,25.49,25.56,25.39,25.47,45000.0,18.2578,18.3079,18.1861,18.2434,45000.0
2009-09-25 12:30:00,25.48,25.53,25.43,25.49,43400.0,18.2506,18.2864,18.2148,18.2578,43400.0
2009-09-25 13:00:00,25.49,25.5,25.41,25.49,90900.0,18.2578,18.2649,18.2005,18.2578,90900.0
2009-09-25 13:30:00,25.5,25.58,25.46,25.57,40300.0,18.2649,18.3222,18.2363,18.3151,40300.0
2009-09-25 14:00:00,25.58,25.58,25.36,25.37,109400.0,18.3222,18.3222,18.1647,18.1718,109400.0
2009-09-25 14:30:00,25.38,25.46,25.36,25.44,59400.0,18.179,18.2363,18.1647,18.222,59400.0
2009-09-25 15:00:00,25.44,25.45,25.35,25.38,94200.0,18.222,18.2291,18.1575,18.179,94200.0
2009-09-25 15:30:00,25.39,25.4,25.29,25.33,256400.0,18.1861,18.1933,18.1145,18.1432,256400.0
2009-09-28 09:30:00,25.35,25.79,25.33,25.78,68200.0,18.1575,18.4727,18.1432,18.4655,68200.0
2009-09-28 10:00:00,25.8,25.94,25.78,25.88,148700.0,18.4798,18.5801,18.4655,18.5371,148700.0
2009-09-28 10:30:00,25.88,25.88,25.72,25.76,57800.0,18.5371,18.5371,18.4225,18.4512,57800.0
2009-09-28 11:00:00,25.76,25.81,25.65,25.65,65200.0,18.4512,18.487,18.3724,18.3724,65200.0
2009-09-28 11:30:00,25.66,25.85,25.66,25.83,48200.0,18.3795,18.5156,18.3795,18.5013,48200.0
2009-09-28 12:00:00,25.83,25.89,25.81,25.82,33100.0,18.5013,18.5443,18.487,18.4941,33100.0
2009-09-28 12:30:00,25.82,25.84,25.75,25.76,36400.0,18.4941,18.5085,18.444,18.4512,36400.0
2009-09-28 13:00:00,25.76,25.82,25.76,25.81,37800.0,18.4512,18.4941,18.4512,18.487,37800.0
2009-09-28 13:30:00,25.81,25.86,25.8,25.82,39200.0,18.487,18.5228,18.4798,18.4941,39200.0
2009-09-28 14:00:00,25.83,25.84,25.77,25.77,47500.0,18.5013,18.5085,18.4583,18.4583,47500.0
2009-09-28 14:30:00,25.78,25.84,25.76,25.8,41300.0,18.4655,18.5085,18.4512,18.4798,41300.0
2009-09-28 15:00:00,25.8,25.85,25.78,25.84,55100.0,18.4798,18.5156,18.4655,18.5085,55100.0
2009-09-28 15:30:00,25.84,25.84,25.73,25.8,117100.0,18.5085,18.5085,18.4297,18.4798,117100.0
2009-09-29 09:30:00,25.9,25.95,25.7,25.9,80400.0,18.5514,18.5873,18.4082,18.5514,80400.0
2009-09-29 10:00:00,25.88,25.88,25.63,25.71,117400.0,18.5371,18.5371,18.358,18.4153,117400.0
2009-09-29 10:30:00,25.71,25.78,25.47,25.47,95600.0,18.4153,18.4655,18.2434,18.2434,95600.0
2009-09-29 11:00:00,25.48,25.53,25.42,25.5,96100.0,18.2506,18.2864,18.2076,18.2649,96100.0
2009-09-29 11:30:00,25.51,25.57,25.4,25.49,67900.0,18.2721,18.3151,18.1933,18.2578,67900.0
2009-09-29 12:00:00,25.49,25.59,25.48,25.55,46500.0,18.2578,18.3294,18.2506,18.3007,46500.0
2009-09-29 12:30:00,25.55,25.66,25.54,25.65,52500.0,18.3007,18.3795,18.2936,18.3724,52500.0
2009-09-29 13:00:00,25.65,25.73,25.65,25.69,51300.0,18.3724,18.4297,18.3724,18.401,51300.0
2009-09-29 13:30:00,25.69,25.69,25.58,25.65,60500.0,18.401,18.401,18.3222,18.3724,60500.0
2009-09-29 14:00:00,25.65,25.66,25.55,25.64,88800.0,18.3724,18.3795,18.3007,18.3652,88800.0
2009-09-29 14:30:00,25.64,25.69,25.62,25.66,76400.0,18.3652,18.401,18.3509,18.3795,76400.0
2009-09-29 15:00:00,25.66,25.68,25.64,25.65,98300.0,18.3795,18.3939,18.3652,18.3724,98300.0
2009-09-29 15:30:00,25.65,25.67,25.41,25.5,414200.0,18.3724,18.3867,18.2005,18.2649,414200.0
2009-09-30 09:30:00,25.5,25.6,24.95,24.99,107700.0,18.2649,18.3366,17.871,17.8996,107700.0
2009-09-30 10:00:00,24.98,24.99,24.86,24.91,80300.0,17.8925,17.8996,17.8065,17.8423,80300.0
2009-09-30 10:30:00,24.91,24.94,24.81,24.82,247600.0,17.8423,17.8638,17.7707,17.7779,247600.0
2009-09-30 11:00:00,24.82,24.93,24.82,24.9,68300.0,17.7779,17.8567,17.7779,17.8352,68300.0
2009-09-30 11:30:00,24.89,25.0,24.82,24.96,94200.0,17.828,17.9068,17.7779,17.8781,94200.0
2009-09-30 12:00:00,24.95,25.01,24.86,24.94,253800.0,17.871,17.914,17.8065,17.8638,253800.0
2009-09-30 12:30:00,24.94,25.01,24.9,24.99,182300.0,17.8638,17.914,17.8352,17.8996,182300.0
2009-09-30 13:00:00,25.0,25.14,24.99,25.06,165200.0,17.9068,18.0071,17.8996,17.9498,165200.0
2009-09-30 13:30:00,25.06,25.07,24.97,24.99,113000.0,17.9498,17.9569,17.8853,17.8996,113000.0
2009-09-30 14:00:00,25.0,25.03,24.98,25.0,85500.0,17.9068,17.9283,17.8925,17.9068,85500.0
2009-09-30 14:30:00,25.0,25.1,24.98,24.99,128700.0,17.9068,17.9784,17.8925,17.8996,128700.0
2009-09-30 15:00:00,25.0,25.01,24.89,24.94,215600.0,17.9068,17.914,17.828,17.8638,215600.0
2009-09-30 15:30:00,24.93,25.09,24.9,24.98,411000.0,17.8567,17.9713,17.8352,17.8925,411000.0
2009-10-01 09:30:00,24.79,24.85,24.5,24.57,195300.0,17.7564,17.7994,17.5487,17.5988,195300.0
2009-10-01 10:00:00,24.57,24.63,24.35,24.39,334300.0,17.5988,17.6418,17.4412,17.4699,334300.0
2009-10-01 10:30:00,24.39,24.52,24.3,24.38,104600.0,17.4699,17.563,17.4054,17.4627,104600.0
2009-10-01 11:00:00,24.38,24.38,24.28,24.3,155000.0,17.4627,17.4627,17.3911,17.4054,155000.0
2009-10-01 11:30:00,24.3,24.31,24.08,24.18,374300.0,17.4054,17.4126,17.2478,17.3195,374300.0
2009-10-01 12:00:00,24.18,24.27,24.09,24.23,134700.0,17.3195,17.3839,17.255,17.3553,134700.0
2009-10-01 12:30:00,24.23,24.3,24.2,24.24,59700.0,17.3553,17.4054,17.3338,17.3624,59700.0
2009-10-01 13:00:00,24.24,24.27,24.13,24.2,125300.0,17.3624,17.3839,17.2836,17.3338,125300.0
2009-10-01 13:30:00,24.22,24.31,24.17,24.26,80300.0,17.3481,17.4126,17.3123,17.3768,80300.0
2009-10-01 14:00:00,24.26,24.33,24.22,24.29,102300.0,17.3768,17.4269,17.3481,17.3982,102300.0
2009-10-01 14:30:00,24.29,24.33,24.2,24.3,101400.0,17.3982,17.4269,17.3338,17.4054,101400.0
2009-10-01 15:00:00,24.28,24.33,24.18,24.19,170400.0,17.3911,17.4269,17.3195,17.3266,170400.0
2009-10-01 15:30:00,24.19,24.27,24.03,24.04,321200.0,17.3266,17.3839,17.212,17.2192,321200.0
2009-10-02 09:30:00,23.78,23.8,23.49,23.66,136500.0,17.0329,17.0473,16.8252,16.947,136500.0
2009-10-02 10:00:00,23.65,23.87,23.58,23.87,165600.0,16.9398,17.0974,16.8897,17.0974,165600.0
2009-10-02 10:30:00,23.87,24.0,23.73,23.75,214700.0,17.0974,17.1905,16.9971,17.0115,214700.0
2009-10-02 11:00:00,23.76,24.04,23.76,23.95,102300.0,17.0186,17.2192,17.0186,17.1547,102300.0
2009-10-02 11:30:00,23.95,24.06,23.94,24.06,121200.0,17.1547,17.2335,17.1475,17.2335,121200.0
2009-10-02 12:00:00,24.06,24.13,23.99,23.99,119000.0,17.2335,17.2836,17.1834,17.1834,119000.0
2009-10-02 12:30:00,23.99,24.0,23.82,23.92,136100.0,17.1834,17.1905,17.0616,17.1332,136100.0
2009-10-02 13:00:00,23.92,23.93,23.89,23.92,93600.0,17.1332,17.1404,17.1117,17.1332,93600.0
2009-10-02 13:30:00,23.92,23.93,23.85,23.85,80600.0,17.1332,17.1404,17.0831,17.0831,80600.0
2009-10-02 14:00:00,23.85,23.91,23.79,23.87,117600.0,17.0831,17.1261,17.0401,17.0974,117600.0
2009-10-02 14:30:00,23.88,23.92,23.83,23.92,73500.0,17.1046,17.1332,17.0688,17.1332,73500.0
2009-10-02 15:00:00,23.92,23.93,23.84,23.85,107800.0,17.1332,17.1404,17.0759,17.0831,107800.0
2009-10-02 15:30:00,23.84,23.91,23.74,23.75,231500.0,17.0759,17.1261,17.0043,17.0115,231500.0
2009-10-05 09:30:00,23.89,24.13,23.74,24.1,84200.0,17.1117,17.2836,17.0043,17.2622,84200.0
2009-10-05 10:00:00,24.11,24.23,23.9,24.21,133400.0,17.2693,17.3553,17.1189,17.3409,133400.0
2009-10-05 10:30:00,24.22,24.41,24.19,24.41,160700.0,17.3481,17.4842,17.3266,17.4842,160700.0
2009-10-05 11:00:00,24.41,24.48,24.35,24.45,223900.0,17.4842,17.5343,17.4412,17.5128,223900.0
2009-10-05 11:30:00,24.45,24.49,24.32,24.4,111100.0,17.5128,17.5415,17.4197,17.477,111100.0
2009-10-05 12:00:00,24.41,24.55,24.38,24.53,154700.0,17.4842,17.5845,17.4627,17.5701,154700.0
2009-10-05 12:30:00,24.52,24.56,24.51,24.52,104500.0,17.563,17.5916,17.5558,17.563,104500.0
2009-10-05 13:00:00,24.52,24.53,24.45,24.45,62200.0,17.563,17.5701,17.5128,17.5128,62200.0
2009-10-05 13:30:00,24.46,24.53,24.44,24.53,86600.0,17.52,17.5701,17.5057,17.5701,86600.0
2009-10-05 14:00:00,24.53,24.56,24.52,24.56,120800.0,17.5701,17.5916,17.563,17.5916,120800.0
2009-10-05 14:30:00,24.56,24.67,24.55,24.67,173100.0,17.5916,17.6704,17.5845,17.6704,173100.0
2009-10-05 15:00:00,24.67,24.76,24.65,24.76,204900.0,17.6704,17.7349,17.6561,17.7349,204900.0
2009-10-05 15:30:00,24.76,24.95,24.75,24.86,595800.0,17.7349,17.871,17.7277,17.8065,595800.0
2009-10-06 09:30:00,25.11,25.12,24.86,25.08,93600.0,17.9856,17.9927,17.8065,17.9641,93600.0
2009-10-06 10:00:00,25.08,25.25,25.07,25.15,77600.0,17.9641,18.0859,17.9569,18.0142,77600.0
2009-10-06 10:30:00,25.14,25.38,25.12,25.38,89900.0,18.0071,18.179,17.9927,18.179,89900.0
2009-10-06 11:00:00,25.37,25.52,25.34,25.36,118400.0,18.1718,18.2793,18.1503,18.1647,118400.0
2009-10-06 11:30:00,25.36,25.43,25.32,25.34,78900.0,18.1647,18.2148,18.136,18.1503,78900.0
2009-10-06 12:00:00,25.33,25.44,25.33,25.41,41200.0,18.1432,18.222,18.1432,18.2005,41200.0
2009-10-06 12:30:00,25.41,25.44,25.36,25.38,56600.0,18.2005,18.222,18.1647,18.179,56600.0
2009-10-06 13:00:00,25.37,25.38,25.25,25.33,77200.0,18.1718,18.179,18.0859,18.1432,77200.0
2009-10-06 13:30:00,25.33,25.35,25.21,25.27,74200.0,18.1432,18.1575,18.0572,18.1002,74200.0
2009-10-06 14:00:00,25.26,25.28,25.18,25.22,109100.0,18.093,18.1074,18.0357,18.0644,109100.0
2009-10-06 14:30:00,25.22,25.28,25.2,25.25,125100.0,18.0644,18.1074,18.05,18.0859,125100.0
2009-10-06 15:00:00,25.25,25.41,25.25,25.34,175900.0,18.0859,18.2005,18.0859,18.1503,175900.0
2009-10-06 15:30:00,25.35,25.38,25.22,25.26,277600.0,18.1575,18.179,18.0644,18.093,277600.0
2009-10-07 09:30:00,25.09,25.21,24.87,24.91,102700.0,17.9713,18.0572,17.8137,17.8423,102700.0
2009-10-07 10:00:00,24.91,25.1,24.86,25.02,67500.0,17.8423,17.9784,17.8065,17.9211,67500.0
2009-10-07 10:30:00,25.01,25.01,24.9,24.99,56000.0,17.914,17.914,17.8352,17.8996,56000.0
2009-10-07 11:00:00,24.99,25.09,24.99,25.04,63800.0,17.8996,17.9713,17.8996,17.9354,63800.0
2009-10-07 11:30:00,25.04,25.07,24.99,24.99,91400.0,17.9354,17.9569,17.8996,17.8996,91400.0
2009-10-07 12:00:00,25.0,25.04,24.97,25.02,48400.0,17.9068,17.9354,17.8853,17.9211,48400.0
2009-10-07 12:30:00,25.02,25.07,24.95,25.0,41700.0,17.9211,17.9569,17.871,17.9068,41700.0
2009-10-07 13:00:00,25.01,25.11,24.99,25.08,57700.0,17.914,17.9856,17.8996,17.9641,57700.0
2009-10-07 13:30:00,25.07,25.16,25.07,25.09,70300.0,17.9569,18.0214,17.9569,17.9713,70300.0
2009-10-07 14:00:00,25.09,25.16,25.04,25.05,177100.0,17.9713,18.0214,17.9354,17.9426,177100.0
2009-10-07 14:30:00,25.05,25.11,25.0,25.05,133500.0,17.9426,17.9856,17.9068,17.9426,133500.0
2009-10-07 15:00:00,25.05,25.11,24.98,25.11,167600.0,17.9426,17.9856,17.8925,17.9856,167600.0
2009-10-07 15:30:00,25.1,25.11,25.05,25.09,128500.0,17.9784,17.9856,17.9426,17.9713,128500.0
2009-10-08 09:30:00,25.41,26.16,25.41,26.0,233400.0,18.2005,18.7377,18.2005,18.6231,233400.0
2009-10-08 10:00:00,26.01,26.28,25.99,26.17,145000.0,18.6302,18.8236,18.6159,18.7448,145000.0
2009-10-08 10:30:00,26.16,26.24,26.06,26.19,88500.0,18.7377,18.795,18.666,18.7592,88500.0
2009-10-08 11:00:00,26.19,26.46,26.17,26.39,106300.0,18.7592,18.9526,18.7448,18.9024,106300.0
2009-10-08 11:30:00,26.39,26.43,26.23,26.24,46100.0,18.9024,18.9311,18.7878,18.795,46100.0
2009-10-08 12:00:00,26.23,26.24,26.12,26.13,41700.0,18.7878,18.795,18.709,18.7162,41700.0
2009-10-08 12:30:00,26.12,26.17,26.12,26.12,65800.0,18.709,18.7448,18.709,18.709,65800.0
2009-10-08 13:00:00,26.12,26.12,26.0,26.0,132900.0,18.709,18.709,18.6231,18.6231,132900.0
2009-10-08 13:30:00,26.01,26.04,25.95,26.01,140900.0,18.6302,18.6517,18.5873,18.6302,140900.0
2009-10-08 14:00:00,26.01,26.06,25.96,26.05,129500.0,18.6302,18.666,18.5944,18.6589,129500.0
2009-10-08 14:30:00,26.05,26.05,25.99,25.99,91700.0,18.6589,18.6589,18.6159,18.6159,91700.0
2009-10-08 15:00:00,26.0,26.01,25.96,25.97,176700.0,18.6231,18.6302,18.5944,18.6016,176700.0
2009-10-08 15:30:00,25.97,25.99,25.93,25.94,343100.0,18.6016,18.6159,18.5729,18.5801,343100.0
2009-10-09 09:30:00,25.99,25.99,25.79,25.92,73500.0,18.6159,18.6159,18.4727,18.5658,73500.0
2009-10-09 10:00:00,25.94,26.09,25.88,26.06,62600.0,18.5801,18.6875,18.5371,18.666,62600.0
2009-10-09 10:30:00,26.07,26.1,25.94,25.98,51700.0,18.6732,18.6947,18.5801,18.6087,51700.0
2009-10-09 11:00:00,25.98,26.03,25.94,26.0,66800.0,18.6087,18.6446,18.5801,18.6231,66800.0
2009-10-09 11:30:00,25.99,26.01,25.95,25.99,50100.0,18.6159,18.6302,18.5873,18.6159,50100.0
2009-10-09 12:00:00,25.99,26.02,25.92,26.01,53200.0,18.6159,18.6374,18.5658,18.6302,53200.0
2009-10-09 12:30:00,26.01,26.03,25.92,25.99,50300.0,18.6302,18.6446,18.5658,18.6159,50300.0
2009-10-09 13:00:00,26.0,26.03,25.97,26.02,27800.0,18.6231,18.6446,18.6016,18.6374,27800.0
2009-10-09 13:30:00,26.03,26.03,25.97,26.01,35400.0,18.6446,18.6446,18.6016,18.6302,35400.0
2009-10-09 14:00:00,26.0,26.04,25.97,26.01,65600.0,18.6231,18.6517,18.6016,18.6302,65600.0
2009-10-09 14:30:00,26.01,26.04,25.97,26.04,53400.0,18.6302,18.6517,18.6016,18.6517,53400.0
2009-10-09 15:00:00,26.04,26.1,26.02,26.04,61700.0,18.6517,18.6947,18.6374,18.6517,61700.0
2009-10-09 15:30:00,26.03,26.04,25.98,26.0,183500.0,18.6446,18.6517,18.6087,18.6231,183500.0
2009-10-12 09:30:00,26.18,26.2,26.01,26.07,46100.0,18.752,18.7663,18.6302,18.6732,46100.0
2009-10-12 10:00:00,26.08,26.09,25.95,25.99,41000.0,18.6804,18.6875,18.5873,18.6159,41000.0
2009-10-12 10:30:00,25.99,26.03,25.98,26.01,36600.0,18.6159,18.6446,18.6087,18.6302,36600.0
2009-10-12 11:00:00,26.02,26.02,25.99,26.02,40500.0,18.6374,18.6374,18.6159,18.6374,40500.0
2009-10-12 11:30:00,26.01,26.05,25.98,25.98,53000.0,18.6302,18.6589,18.6087,18.6087,53000.0
2009-10-12 12:00:00,25.99,26.02,25.96,25.96,25000.0,18.6159,18.6374,18.5944,18.5944,25000.0
2009-10-12 12:30:00,25.97,25.97,25.91,25.92,48800.0,18.6016,18.6016,18.5586,18.5658,48800.0
2009-10-12 13:00:00,25.93,25.98,25.91,25.98,36400.0,18.5729,18.6087,18.5586,18.6087,36400.0
2009-10-12 13:30:00,25.97,26.03,25.97,26.02,35600.0,18.6016,18.6446,18.6016,18.6374,35600.0
2009-10-12 14:00:00,26.02,26.02,25.85,25.89,75800.0,18.6374,18.6374,18.5156,18.5443,75800.0
2009-10-12 14:30:00,25.89,25.99,25.85,25.98,57400.0,18.5443,18.6159,18.5156,18.6087,57400.0
2009-10-12 15:00:00,25.98,26.0,25.95,25.98,55000.0,18.6087,18.6231,18.5873,18.6087,55000.0
2009-10-12 15:30:00,25.98,26.02,25.94,25.99,150300.0,18.6087,18.6374,18.5801,18.6159,150300.0
2009-10-13 09:30:00,25.92,25.99,25.69,25.76,31500.0,18.5658,18.6159,18.401,18.4512,31500.0
2009-10-13 10:00:00,25.75,25.76,25.61,25.67,53800.0,18.444,18.4512,18.3437,18.3867,53800.0
2009-10-13 10:30:00,25.68,25.76,25.65,25.72,26600.0,18.3939,18.4512,18.3724,18.4225,26600.0
2009-10-13 11:00:00,25.71,25.79,25.64,25.75,33400.0,18.4153,18.4727,18.3652,18.444,33400.0
2009-10-13 11:30:00,25.77,25.92,25.75,25.92,27500.0,18.4583,18.5658,18.444,18.5658,27500.0
2009-10-13 12:00:00,25.91,25.94,25.82,25.83,41000.0,18.5586,18.5801,18.4941,18.5013,41000.0
2009-10-13 12:30:00,25.83,25.83,25.73,25.73,27700.0,18.5013,18.5013,18.4297,18.4297,27700.0
2009-10-13 13:00:00,25.74,25.76,25.7,25.74,47400.0,18.4368,18.4512,18.4082,18.4368,47400.0
2009-10-13 13:30:00,25.74,25.77,25.68,25.73,45300.0,18.4368,18.4583,18.3939,18.4297,45300.0
2009-10-13 14:00:00,25.72,25.72,25.63,25.66,62000.0,18.4225,18.4225,18.358,18.3795,62000.0
2009-10-13 14:30:00,25.66,25.73,25.64,25.69,52600.0,18.3795,18.4297,18.3652,18.401,52600.0
2009-10-13 15:00:00,25.7,25.78,25.68,25.69,79800.0,18.4082,18.4655,18.3939,18.401,79800.0
2009-10-13 15:30:00,25.69,25.75,25.66,25.75,120700.0,18.401,18.444,18.3795,18.444,120700.0
2009-10-14 09:30:00,26.31,26.52,25.89,26.01,72700.0,18.8451,18.9955,18.5443,18.6302,72700.0
2009-10-14 10:00:00,26.05,26.09,25.84,25.93,66500.0,18.6589,18.6875,18.5085,18.5729,66500.0
2009-10-14 10:30:00,25.92,25.96,25.87,25.94,29200.0,18.5658,18.5944,18.53,18.5801,29200.0
2009-10-14 11:00:00,25.95,26.13,25.95,26.07,46800.0,18.5873,18.7162,18.5873,18.6732,46800.0
2009-10-14 11:30:00,26.06,26.11,26.03,26.07,29600.0,18.666,18.7019,18.6446,18.6732,29600.0
2009-10-14 12:00:00,26.07,26.12,26.04,26.07,44600.0,18.6732,18.709,18.6517,18.6732,44600.0
2009-10-14 12:30:00,26.07,26.13,26.02,26.13,52000.0,18.6732,18.7162,18.6374,18.7162,52000.0
2009-10-14 13:00:00,26.13,26.16,26.09,26.09,80500.0,18.7162,18.7377,18.6875,18.6875,80500.0
2009-10-14 13:30:00,26.09,26.11,26.03,26.05,63700.0,18.6875,18.7019,18.6446,18.6589,63700.0
2009-10-14 14:00:00,26.05,26.07,25.98,26.0,87400.0,18.6589,18.6732,18.6087,18.6231,87400.0
2009-10-14 14:30:00,26.01,26.06,25.99,26.02,70800.0,18.6302,18.666,18.6159,18.6374,70800.0
2009-10-14 15:00:00,26.02,26.16,26.01,26.15,149500.0,18.6374,18.7377,18.6302,18.7305,149500.0
2009-10-14 15:30:00,26.15,26.16,26.08,26.12,216800.0,18.7305,18.7377,18.6804,18.709,216800.0
2009-10-15 09:30:00,25.82,26.28,25.82,26.22,51100.0,18.4941,18.8236,18.4941,18.7806,51100.0
2009-10-15 10:00:00,26.22,26.25,26.05,26.15,73100.0,18.7806,18.8021,18.6589,18.7305,73100.0
2009-10-15 10:30:00,26.16,26.22,26.09,26.11,85800.0,18.7377,18.7806,18.6875,18.7019,85800.0
2009-10-15 11:00:00,26.12,26.15,26.01,26.04,68200.0,18.709,18.7305,18.6302,18.6517,68200.0
2009-10-15 11:30:00,26.04,26.11,26.02,26.1,36100.0,18.6517,18.7019,18.6374,18.6947,36100.0
2009-10-15 12:00:00,26.1,26.23,26.1,26.15,25100.0,18.6947,18.7878,18.6947,18.7305,25100.0
2009-10-15 12:30:00,26.16,26.2,26.11,26.19,30300.0,18.7377,18.7663,18.7019,18.7592,30300.0
2009-10-15 13:00:00,26.19,26.22,26.14,26.22,27100.0,18.7592,18.7806,18.7233,18.7806,27100.0
2009-10-15 13:30:00,26.22,26.24,26.19,26.22,62100.0,18.7806,18.795,18.7592,18.7806,62100.0
2009-10-15 14:00:00,26.23,26.33,26.22,26.29,74300.0,18.7878,18.8594,18.7806,18.8308,74300.0
2009-10-15 14:30:00,26.3,26.4,26.29,26.37,49600.0,18.8379,18.9096,18.8308,18.8881,49600.0
2009-10-15 15:00:00,26.36,26.39,26.3,26.3,59400.0,18.8809,18.9024,18.8379,18.8379,59400.0
2009-10-15 15:30:00,26.3,26.41,26.3,26.38,135700.0,18.8379,18.9167,18.8379,18.8953,135700.0
2009-10-16 09:30:00,26.12,26.32,26.12,26.22,166200.0,18.709,18.8523,18.709,18.7806,166200.0
2009-10-16 10:00:00,26.2,26.22,26.0,26.01,121100.0,18.7663,18.7806,18.6231,18.6302,121100.0
2009-10-16 10:30:00,26.02,26.05,26.0,26.0,49800.0,18.6374,18.6589,18.6231,18.6231,49800.0
2009-10-16 11:00:00,26.01,26.15,26.0,26.09,82700.0,18.6302,18.7305,18.6231,18.6875,82700.0
2009-10-16 11:30:00,26.09,26.1,25.95,26.0,45100.0,18.6875,18.6947,18.5873,18.6231,45100.0
2009-10-16 12:00:00,26.0,26.04,25.98,25.99,51300.0,18.6231,18.6517,18.6087,18.6159,51300.0
2009-10-16 12:30:00,25.98,26.03,25.98,26.01,52400.0,18.6087,18.6446,18.6087,18.6302,52400.0
2009-10-16 13:00:00,26.0,26.26,26.0,26.26,89600.0,18.6231,18.8093,18.6231,18.8093,89600.0
2009-10-16 13:30:00,26.26,26.31,26.23,26.24,100300.0,18.8093,18.8451,18.7878,18.795,100300.0
2009-10-16 14:00:00,26.25,26.34,26.2,26.31,77000.0,18.8021,18.8666,18.7663,18.8451,77000.0
2009-10-16 14:30:00,26.3,26.31,26.2,26.2,37300.0,18.8379,18.8451,18.7663,18.7663,37300.0
2009-10-16 15:00:00,26.21,26.37,26.2,26.37,95600.0,18.7735,18.8881,18.7663,18.8881,95600.0
2009-10-16 15:30:00,26.37,26.43,26.32,26.37,253800.0,18.8881,18.9311,18.8523,18.8881,253800.0
2009-10-19 09:30:00,26.46,26.5,26.27,26.29,39900.0,18.9526,18.9812,18.8165,18.8308,39900.0
2009-10-19 10:00:00,26.3,26.4,26.23,26.36,51200.0,18.8379,18.9096,18.7878,18.8809,51200.0
2009-10-19 10:30:00,26.36,26.5,26.35,26.48,43900.0,18.8809,18.9812,18.8738,18.9669,43900.0
2009-10-19 11:00:00,26.46,26.52,26.4,26.52,58200.0,18.9526,18.9955,18.9096,18.9955,58200.0
2009-10-19 11:30:00,26.53,26.65,26.53,26.61,26600.0,19.0027,19.0886,19.0027,19.06,26600.0
2009-10-19 12:00:00,26.6,26.69,26.6,26.67,22300.0,19.0528,19.1173,19.0528,19.103,22300.0
2009-10-19 12:30:00,26.67,26.69,26.65,26.65,30100.0,19.103,19.1173,19.0886,19.0886,30100.0
2009-10-19 13:00:00,26.65,26.67,26.62,26.65,56800.0,19.0886,19.103,19.0672,19.0886,56800.0
2009-10-19 13:30:00,26.65,26.75,26.64,26.65,72400.0,19.0886,19.1603,19.0815,19.0886,72400.0
2009-10-19 14:00:00,26.65,26.76,26.65,26.73,85200.0,19.0886,19.1674,19.0886,19.1459,85200.0
2009-10-19 14:30:00,26.73,26.74,26.63,26.71,59400.0,19.1459,19.1531,19.0743,19.1316,59400.0
2009-10-19 15:00:00,26.71,26.71,26.59,26.61,64600.0,19.1316,19.1316,19.0457,19.06,64600.0
2009-10-19 15:30:00,26.6,26.64,26.55,26.57,122700.0,19.0528,19.0815,19.017,19.0313,122700.0
2009-10-20 09:30:00,26.54,26.59,26.22,26.35,70900.0,19.0099,19.0457,18.7806,18.8738,70900.0
2009-10-20 10:00:00,26.36,26.56,26.35,26.49,71500.0,18.8809,19.0242,18.8738,18.974,71500.0
2009-10-20 10:30:00,26.5,26.59,26.41,26.42,35000.0,18.9812,19.0457,18.9167,18.9239,35000.0
2009-10-20 11:00:00,26.41,26.43,26.35,26.37,47200.0,18.9167,18.9311,18.8738,18.8881,47200.0
2009-10-20 11:30:00,26.38,26.4,26.2,26.29,72800.0,18.8953,18.9096,18.7663,18.8308,72800.0
2009-10-20 12:00:00,26.3,26.38,26.21,26.33,52300.0,18.8379,18.8953,18.7735,18.8594,52300.0
2009-10-20 12:30:00,26.34,26.34,26.25,26.33,36500.0,18.8666,18.8666,18.8021,18.8594,36500.0
2009-10-20 13:00:00,26.33,26.49,26.33,26.48,32800.0,18.8594,18.974,18.8594,18.9669,32800.0
2009-10-20 13:30:00,26.47,26.5,26.41,26.43,41000.0,18.9597,18.9812,18.9167,18.9311,41000.0
2009-10-20 14:00:00,26.43,26.52,26.41,26.43,63400.0,18.9311,18.9955,18.9167,18.9311,63400.0
2009-10-20 14:30:00,26.42,26.51,26.4,26.43,65500.0,18.9239,18.9884,18.9096,18.9311,65500.0
2009-10-20 15:00:00,26.43,26.47,26.37,26.44,73400.0,18.9311,18.9597,18.8881,18.9382,73400.0
2009-10-20 15:30:00,26.45,26.47,26.4,26.42,154000.0,18.9454,18.9597,18.9096,18.9239,154000.0
2009-10-21 09:30:00,26.06,26.25,25.68,25.82,290400.0,18.666,18.8021,18.3939,18.4941,290400.0
2009-10-21 10:00:00,25.8,26.03,25.59,25.66,247800.0,18.4798,18.6446,18.3294,18.3795,247800.0
2009-10-21 10:30:00,25.67,25.72,25.27,25.47,330200.0,18.3867,18.4225,18.1002,18.2434,330200.0
2009-10-21 11:00:00,25.48,25.61,25.47,25.57,92700.0,18.2506,18.3437,18.2434,18.3151,92700.0
2009-10-21 11:30:00,25.57,25.57,25.3,25.39,100300.0,18.3151,18.3151,18.1217,18.1861,100300.0
2009-10-21 12:00:00,25.39,25.44,25.15,25.17,161200.0,18.1861,18.222,18.0142,18.0286,161200.0
2009-10-21 12:30:00,25.18,25.2,25.13,25.18,72700.0,18.0357,18.05,17.9999,18.0357,72700.0
2009-10-21 13:00:00,25.18,25.31,25.17,25.29,79800.0,18.0357,18.1288,18.0286,18.1145,79800.0
2009-10-21 13:30:00,25.29,25.47,25.28,25.42,108400.0,18.1145,18.2434,18.1074,18.2076,108400.0
2009-10-21 14:00:00,25.42,25.49,25.33,25.43,86700.0,18.2076,18.2578,18.1432,18.2148,86700.0
2009-10-21 14:30:00,25.43,25.44,25.28,25.38,162400.0,18.2148,18.222,18.1074,18.179,162400.0
2009-10-21 15:00:00,25.37,25.43,24.94,25.0,432900.0,18.1718,18.2148,17.8638,17.9068,432900.0
2009-10-21 15:30:00,24.99,25.04,24.65,24.69,966600.0,17.8996,17.9354,17.6561,17.6848,966600.0
2009-10-22 09:30:00,24.7,25.86,24.7,25.82,607500.0,17.6919,18.5228,17.6919,18.4941,607500.0
2009-10-22 10:00:00,25.86,25.95,25.75,25.88,459200.0,18.5228,18.5873,18.444,18.5371,459200.0
2009-10-22 10:30:00,25.88,26.0,25.77,25.83,290200.0,18.5371,18.6231,18.4583,18.5013,290200.0
2009-10-22 11:00:00,25.84,25.86,25.75,25.78,139000.0,18.5085,18.5228,18.444,18.4655,139000.0
2009-10-22 11:30:00,25.77,25.88,25.76,25.83,205200.0,18.4583,18.5371,18.4512,18.5013,205200.0
2009-10-22 12:00:00,25.83,25.9,25.81,25.83,84200.0,18.5013,18.5514,18.487,18.5013,84200.0
2009-10-22 12:30:00,25.83,25.85,25.79,25.82,113000.0,18.5013,18.5156,18.4727,18.4941,113000.0
2009-10-22 13:00:00,25.81,25.84,25.78,25.79,83300.0,18.487,18.5085,18.4655,18.4727,83300.0
2009-10-22 13:30:00,25.78,25.83,25.75,25.78,147800.0,18.4655,18.5013,18.444,18.4655,147800.0
2009-10-22 14:00:00,25.79,25.9,25.76,25.9,146000.0,18.4727,18.5514,18.4512,18.5514,146000.0
2009-10-22 14:30:00,25.89,26.04,25.88,26.03,154100.0,18.5443,18.6517,18.5371,18.6446,154100.0
2009-10-22 15:00:00,26.03,26.15,26.02,26.14,169300.0,18.6446,18.7305,18.6374,18.7233,169300.0
2009-10-22 15:30:00,26.14,26.22,26.12,26.2,401900.0,18.7233,18.7806,18.709,18.7663,401900.0
2009-10-23 09:30:00,26.26,26.29,25.83,26.15,315300.0,18.8093,18.8308,18.5013,18.7305,315300.0
2009-10-23 10:00:00,26.13,26.2,25.79,25.93,134600.0,18.7162,18.7663,18.4727,18.5729,134600.0
2009-10-23 10:30:00,25.93,25.93,25.61,25.64,144200.0,18.5729,18.5729,18.3437,18.3652,144200.0
2009-10-23 11:00:00,25.64,25.84,25.6,25.74,132300.0,18.3652,18.5085,18.3366,18.4368,132300.0
2009-10-23 11:30:00,25.74,25.8,25.67,25.78,88000.0,18.4368,18.4798,18.3867,18.4655,88000.0
2009-10-23 12:00:00,25.78,25.84,25.72,25.73,51300.0,18.4655,18.5085,18.4225,18.4297,51300.0
2009-10-23 12:30:00,25.73,25.84,25.72,25.73,44000.0,18.4297,18.5085,18.4225,18.4297,44000.0
2009-10-23 13:00:00,25.72,25.74,25.59,25.59,66400.0,18.4225,18.4368,18.3294,18.3294,66400.0
2009-10-23 13:30:00,25.59,25.59,25.49,25.49,95000.0,18.3294,18.3294,18.2578,18.2578,95000.0
2009-10-23 14:00:00,25.49,25.66,25.48,25.65,101700.0,18.2578,18.3795,18.2506,18.3724,101700.0
2009-10-23 14:30:00,25.64,25.78,25.61,25.74,131300.0,18.3652,18.4655,18.3437,18.4368,131300.0
2009-10-23 15:00:00,25.74,25.82,25.65,25.72,169200.0,18.4368,18.4941,18.3724,18.4225,169200.0
2009-10-23 15:30:00,25.72,25.76,25.66,25.72,349900.0,18.4225,18.4512,18.3795,18.4225,349900.0
2009-10-26 09:30:00,25.78,26.25,25.71,26.23,225500.0,18.4655,18.8021,18.4153,18.7878,225500.0
2009-10-26 10:00:00,26.23,26.36,26.19,26.19,102300.0,18.7878,18.8809,18.7592,18.7592,102300.0
2009-10-26 10:30:00,26.19,26.32,26.18,26.24,116600.0,18.7592,18.8523,18.752,18.795,116600.0
2009-10-26 11:00:00,26.24,26.27,26.11,26.11,149600.0,18.795,18.8165,18.7019,18.7019,149600.0
2009-10-26 11:30:00,26.1,26.1,25.66,25.66,171300.0,18.6947,18.6947,18.3795,18.3795,171300.0
2009-10-26 12:00:00,25.66,25.88,25.56,25.85,124600.0,18.3795,18.5371,18.3079,18.5156,124600.0
2009-10-26 12:30:00,25.84,25.94,25.81,25.89,106300.0,18.5085,18.5801,18.487,18.5443,106300.0
2009-10-26 13:00:00,25.89,25.9,25.77,25.83,77200.0,18.5443,18.5514,18.4583,18.5013,77200.0
2009-10-26 13:30:00,25.84,25.91,25.8,25.82,91600.0,18.5085,18.5586,18.4798,18.4941,91600.0
2009-10-26 14:00:00,25.82,25.89,25.79,25.88,115900.0,18.4941,18.5443,18.4727,18.5371,115900.0
2009-10-26 14:30:00,25.88,25.89,25.76,25.77,137300.0,18.5371,18.5443,18.4512,18.4583,137300.0
2009-10-26 15:00:00,25.77,25.83,25.72,25.78,128700.0,18.4583,18.5013,18.4225,18.4655,128700.0
2009-10-26 15:30:00,25.78,25.92,25.75,25.82,385400.0,18.4655,18.5658,18.444,18.4941,385400.0
2009-10-27 09:30:00,25.91,25.99,25.7,25.8,76600.0,18.5586,18.6159,18.4082,18.4798,76600.0
2009-10-27 10:00:00,25.78,25.79,25.58,25.75,156000.0,18.4655,18.4727,18.3222,18.444,156000.0
2009-10-27 10:30:00,25.75,25.83,25.58,25.66,120800.0,18.444,18.5013,18.3222,18.3795,120800.0
2009-10-27 11:00:00,25.67,25.71,25.58,25.69,71100.0,18.3867,18.4153,18.3222,18.401,71100.0
2009-10-27 11:30:00,25.7,25.72,25.58,25.68,81500.0,18.4082,18.4225,18.3222,18.3939,81500.0
2009-10-27 12:00:00,25.69,25.77,25.63,25.64,50600.0,18.401,18.4583,18.358,18.3652,50600.0
2009-10-27 12:30:00,25.63,25.71,25.61,25.64,71000.0,18.358,18.4153,18.3437,18.3652,71000.0
2009-10-27 13:00:00,25.64,25.7,25.5,25.52,80100.0,18.3652,18.4082,18.2649,18.2793,80100.0
2009-10-27 13:30:00,25.51,25.58,25.44,25.52,83400.0,18.2721,18.3222,18.222,18.2793,83400.0
2009-10-27 14:00:00,25.51,25.54,25.43,25.52,149700.0,18.2721,18.2936,18.2148,18.2793,149700.0
2009-10-27 14:30:00,25.52,25.56,25.48,25.53,118400.0,18.2793,18.3079,18.2506,18.2864,118400.0
2009-10-27 15:00:00,25.53,25.54,25.42,25.49,97600.0,18.2864,18.2936,18.2076,18.2578,97600.0
2009-10-27 15:30:00,25.49,25.52,25.36,25.42,283700.0,18.2578,18.2793,18.1647,18.2076,283700.0
2009-10-28 09:30:00,25.21,25.38,24.85,24.87,260500.0,18.0572,18.179,17.7994,17.8137,260500.0
2009-10-28 10:00:00,24.87,24.87,24.4,24.44,370100.0,17.8137,17.8137,17.477,17.5057,370100.0
2009-10-28 10:30:00,24.43,24.47,24.22,24.37,188900.0,17.4985,17.5272,17.3481,17.4555,188900.0
2009-10-28 11:00:00,24.37,24.5,24.31,24.46,94900.0,17.4555,17.5487,17.4126,17.52,94900.0
2009-10-28 11:30:00,24.44,24.48,24.34,24.38,112200.0,17.5057,17.5343,17.4341,17.4627,112200.0
2009-10-28 12:00:00,24.38,24.42,24.26,24.39,95600.0,17.4627,17.4914,17.3768,17.4699,95600.0
2009-10-28 12:30:00,24.39,24.42,24.3,24.42,91500.0,17.4699,17.4914,17.4054,17.4914,91500.0
2009-10-28 13:00:00,24.42,24.5,24.33,24.34,164200.0,17.4914,17.5487,17.4269,17.4341,164200.0
2009-10-28 13:30:00,24.35,24.42,24.24,24.25,98100.0,17.4412,17.4914,17.3624,17.3696,98100.0
2009-10-28 14:00:00,24.25,24.29,24.04,24.08,239000.0,17.3696,17.3982,17.2192,17.2478,239000.0
2009-10-28 14:30:00,24.08,24.2,24.03,24.11,305000.0,17.2478,17.3338,17.212,17.2693,305000.0
2009-10-28 15:00:00,24.1,24.18,23.87,23.92,295900.0,17.2622,17.3195,17.0974,17.1332,295900.0
2009-10-28 15:30:00,23.92,23.96,23.78,23.84,483000.0,17.1332,17.1619,17.0329,17.0759,483000.0
2009-10-29 09:30:00,23.96,24.21,23.62,23.81,242500.0,17.1619,17.3409,16.9183,17.0544,242500.0
2009-10-29 10:00:00,23.82,24.01,23.7,23.76,175600.0,17.0616,17.1977,16.9756,17.0186,175600.0
2009-10-29 10:30:00,23.77,23.79,23.57,23.64,171800.0,17.0258,17.0401,16.8825,16.9327,171800.0
2009-10-29 11:00:00,23.63,23.88,23.62,23.88,99600.0,16.9255,17.1046,16.9183,17.1046,99600.0
2009-10-29 11:30:00,23.88,23.94,23.8,23.88,109300.0,17.1046,17.1475,17.0473,17.1046,109300.0
2009-10-29 12:00:00,23.88,24.16,23.88,24.14,123200.0,17.1046,17.3051,17.1046,17.2908,123200.0
2009-10-29 12:30:00,24.14,24.19,24.07,24.07,76000.0,17.2908,17.3266,17.2407,17.2407,76000.0
2009-10-29 13:00:00,24.07,24.09,23.89,23.92,108800.0,17.2407,17.255,17.1117,17.1332,108800.0
2009-10-29 13:30:00,23.92,24.01,23.89,23.96,106500.0,17.1332,17.1977,17.1117,17.1619,106500.0
2009-10-29 14:00:00,23.98,24.01,23.84,23.92,84800.0,17.1762,17.1977,17.0759,17.1332,84800.0
2009-10-29 14:30:00,23.93,24.07,23.93,24.06,94200.0,17.1404,17.2407,17.1404,17.2335,94200.0
2009-10-29 15:00:00,24.06,24.2,24.06,24.19,167700.0,17.2335,17.3338,17.2335,17.3266,167700.0
2009-10-29 15:30:00,24.19,24.23,24.12,24.21,409800.0,17.3266,17.3553,17.2765,17.3409,409800.0
2009-10-30 09:30:00,24.04,24.04,23.75,23.83,102700.0,17.2192,17.2192,17.0115,17.0688,102700.0
2009-10-30 10:00:00,23.81,24.0,23.7,23.87,105800.0,17.0544,17.1905,16.9756,17.0974,105800.0
2009-10-30 10:30:00,23.87,23.92,23.76,23.9,98500.0,17.0974,17.1332,17.0186,17.1189,98500.0
2009-10-30 11:00:00,23.89,23.92,23.8,23.85,70600.0,17.1117,17.1332,17.0473,17.0831,70600.0
2009-10-30 11:30:00,23.86,23.92,23.6,23.71,66800.0,17.0902,17.1332,16.904,16.9828,66800.0
2009-10-30 12:00:00,23.72,23.84,23.55,23.58,70000.0,16.99,17.0759,16.8682,16.8897,70000.0
2009-10-30 12:30:00,23.59,23.71,23.43,23.47,104600.0,16.8969,16.9828,16.7822,16.8109,104600.0
2009-10-30 13:00:00,23.46,23.67,23.46,23.61,71100.0,16.8037,16.9542,16.8037,16.9112,71100.0
2009-10-30 13:30:00,23.61,23.63,23.47,23.49,80900.0,16.9112,16.9255,16.8109,16.8252,80900.0
2009-10-30 14:00:00,23.49,23.6,23.38,23.42,204400.0,16.8252,16.904,16.7464,16.7751,204400.0
2009-10-30 14:30:00,23.42,23.44,23.28,23.42,225300.0,16.7751,16.7894,16.6748,16.7751,225300.0
2009-10-30 15:00:00,23.41,23.42,23.23,23.26,337900.0,16.7679,16.7751,16.639,16.6605,337900.0
2009-10-30 15:30:00,23.26,23.38,23.19,23.2,407100.0,16.6605,16.7464,16.6103,16.6175,407100.0
2009-11-02 09:30:00,23.29,23.36,22.92,23.01,128300.0,16.682,16.7321,16.417,16.4814,128300.0
2009-11-02 10:00:00,23.01,23.29,22.94,23.21,305600.0,16.4814,16.682,16.4313,16.6247,305600.0
2009-11-02 10:30:00,23.25,23.4,23.18,23.19,137100.0,16.6533,16.7608,16.6032,16.6103,137100.0
2009-11-02 11:00:00,23.18,23.53,23.1,23.39,290700.0,16.6032,16.8539,16.5459,16.7536,290700.0
2009-11-02 11:30:00,23.39,23.55,23.39,23.46,97900.0,16.7536,16.8682,16.7536,16.8037,97900.0
2009-11-02 12:00:00,23.46,23.46,23.29,23.31,72200.0,16.8037,16.8037,16.682,16.6963,72200.0
2009-11-02 12:30:00,23.31,23.36,23.01,23.03,124900.0,16.6963,16.7321,16.4814,16.4957,124900.0
2009-11-02 13:00:00,23.04,23.33,23.01,23.25,128900.0,16.5029,16.7106,16.4814,16.6533,128900.0
2009-11-02 13:30:00,23.25,23.25,23.07,23.13,92300.0,16.6533,16.6533,16.5244,16.5674,92300.0
2009-11-02 14:00:00,23.12,23.31,23.02,23.31,120200.0,16.5602,16.6963,16.4886,16.6963,120200.0
2009-11-02 14:30:00,23.31,23.32,23.11,23.22,143900.0,16.6963,16.7035,16.553,16.6318,143900.0
2009-11-02 15:00:00,23.23,23.31,23.13,23.27,348500.0,16.639,16.6963,16.5674,16.6676,348500.0
2009-11-02 15:30:00,23.26,23.4,23.25,23.35,341700.0,16.6605,16.7608,16.6533,16.7249,341700.0
2009-11-03 09:30:00,23.3,23.48,23.07,23.39,108900.0,16.6891,16.8181,16.5244,16.7536,108900.0
2009-11-03 10:00:00,23.39,23.53,23.24,23.3,101200.0,16.7536,16.8539,16.6462,16.6891,101200.0
2009-11-03 10:30:00,23.29,23.47,23.26,23.38,63400.0,16.682,16.8109,16.6605,16.7464,63400.0
2009-11-03 11:00:00,23.38,23.42,23.27,23.34,57600.0,16.7464,16.7751,16.6676,16.7178,57600.0
2009-11-03 11:30:00,23.33,23.38,23.26,23.31,50700.0,16.7106,16.7464,16.6605,16.6963,50700.0
2009-11-03 12:00:00,23.33,23.4,23.3,23.34,41900.0,16.7106,16.7608,16.6891,16.7178,41900.0
2009-11-03 12:30:00,23.36,23.5,23.32,23.33,56400.0,16.7321,16.8324,16.7035,16.7106,56400.0
2009-11-03 13:00:00,23.33,23.39,23.28,23.36,76900.0,16.7106,16.7536,16.6748,16.7321,76900.0
2009-11-03 13:30:00,23.33,23.42,23.3,23.38,68400.0,16.7106,16.7751,16.6891,16.7464,68400.0
2009-11-03 14:00:00,23.38,23.46,23.37,23.4,105800.0,16.7464,16.8037,16.7393,16.7608,105800.0
2009-11-03 14:30:00,23.41,23.44,23.24,23.32,116000.0,16.7679,16.7894,16.6462,16.7035,116000.0
2009-11-03 15:00:00,23.32,23.35,23.26,23.29,174500.0,16.7035,16.7249,16.6605,16.682,174500.0
2009-11-03 15:30:00,23.3,23.49,23.29,23.41,466500.0,16.6891,16.8252,16.682,16.7679,466500.0
2009-11-04 09:30:00,23.55,23.61,23.4,23.5,123800.0,16.8682,16.9112,16.7608,16.8324,123800.0
2009-11-04 10:00:00,23.48,23.75,23.43,23.59,162900.0,16.8181,17.0115,16.7822,16.8969,162900.0
2009-11-04 10:30:00,23.6,23.72,23.47,23.7,142800.0,16.904,16.99,16.8109,16.9756,142800.0
2009-11-04 11:00:00,23.7,23.71,23.62,23.7,93500.0,16.9756,16.9828,16.9183,16.9756,93500.0
2009-11-04 11:30:00,23.7,23.73,23.65,23.65,56600.0,16.9756,16.9971,16.9398,16.9398,56600.0
2009-11-04 12:00:00,23.66,23.66,23.54,23.63,80000.0,16.947,16.947,16.861,16.9255,80000.0
2009-11-04 12:30:00,23.63,23.67,23.55,23.55,100400.0,16.9255,16.9542,16.8682,16.8682,100400.0
2009-11-04 13:00:00,23.55,23.59,23.52,23.52,48800.0,16.8682,16.8969,16.8467,16.8467,48800.0
2009-11-04 13:30:00,23.52,23.59,23.5,23.57,57800.0,16.8467,16.8969,16.8324,16.8825,57800.0
2009-11-04 14:00:00,23.56,23.64,23.39,23.39,108700.0,16.8754,16.9327,16.7536,16.7536,108700.0
2009-11-04 14:30:00,23.41,23.72,23.4,23.67,140400.0,16.7679,16.99,16.7608,16.9542,140400.0
2009-11-04 15:00:00,23.67,23.72,23.56,23.62,241500.0,16.9542,16.99,16.8754,16.9183,241500.0
2009-11-04 15:30:00,23.63,23.63,23.38,23.42,280200.0,16.9255,16.9255,16.7464,16.7751,280200.0
2009-11-05 09:30:00,23.67,24.01,23.62,23.98,104600.0,16.9542,17.1977,16.9183,17.1762,104600.0
2009-11-05 10:00:00,23.97,24.04,23.92,23.96,128500.0,17.169,17.2192,17.1332,17.1619,128500.0
2009-11-05 10:30:00,23.98,24.17,23.95,24.11,82500.0,17.1762,17.3123,17.1547,17.2693,82500.0
2009-11-05 11:00:00,24.11,24.14,24.0,24.04,101300.0,17.2693,17.2908,17.1905,17.2192,101300.0
2009-11-05 11:30:00,24.03,24.05,23.96,24.01,70400.0,17.212,17.2263,17.1619,17.1977,70400.0
2009-11-05 12:00:00,24.01,24.04,23.98,24.01,84000.0,17.1977,17.2192,17.1762,17.1977,84000.0
2009-11-05 12:30:00,24.01,24.14,24.0,24.14,66100.0,17.1977,17.2908,17.1905,17.2908,66100.0
2009-11-05 13:00:00,24.14,24.14,24.05,24.05,44400.0,17.2908,17.2908,17.2263,17.2263,44400.0
2009-11-05 13:30:00,24.04,24.16,24.04,24.14,36300.0,17.2192,17.3051,17.2192,17.2908,36300.0
2009-11-05 14:00:00,24.14,24.16,24.06,24.09,95500.0,17.2908,17.3051,17.2335,17.255,95500.0
2009-11-05 14:30:00,24.09,24.18,24.07,24.16,85000.0,17.255,17.3195,17.2407,17.3051,85000.0
2009-11-05 15:00:00,24.16,24.24,24.16,24.18,77400.0,17.3051,17.3624,17.3051,17.3195,77400.0
2009-11-05 15:30:00,24.18,24.22,24.11,24.18,205200.0,17.3195,17.3481,17.2693,17.3195,205200.0
2009-11-06 09:30:00,23.9,24.25,23.62,24.12,146500.0,17.1189,17.3696,16.9183,17.2765,146500.0
2009-11-06 10:00:00,24.14,24.21,23.96,23.96,127200.0,17.2908,17.3409,17.1619,17.1619,127200.0
2009-11-06 10:30:00,23.96,23.98,23.78,23.9,138000.0,17.1619,17.1762,17.0329,17.1189,138000.0
2009-11-06 11:00:00,23.9,23.92,23.84,23.89,63600.0,17.1189,17.1332,17.0759,17.1117,63600.0
2009-11-06 11:30:00,23.89,23.98,23.84,23.93,93900.0,17.1117,17.1762,17.0759,17.1404,93900.0
2009-11-06 12:00:00,23.93,24.08,23.93,23.96,65800.0,17.1404,17.2478,17.1404,17.1619,65800.0
2009-11-06 12:30:00,23.96,24.01,23.91,23.95,47600.0,17.1619,17.1977,17.1261,17.1547,47600.0
2009-11-06 13:00:00,23.96,24.07,23.92,24.05,40300.0,17.1619,17.2407,17.1332,17.2263,40300.0
2009-11-06 13:30:00,24.06,24.13,24.03,24.08,48400.0,17.2335,17.2836,17.212,17.2478,48400.0
2009-11-06 14:00:00,24.08,24.14,24.06,24.08,53800.0,17.2478,17.2908,17.2335,17.2478,53800.0
2009-11-06 14:30:00,24.07,24.1,24.03,24.03,37000.0,17.2407,17.2622,17.212,17.212,37000.0
2009-11-06 15:00:00,24.03,24.08,23.99,24.08,59800.0,17.212,17.2478,17.1834,17.2478,59800.0
2009-11-06 15:30:00,24.09,24.15,23.98,24.04,211900.0,17.255,17.298,17.1762,17.2192,211900.0
2009-11-09 09:30:00,24.16,24.3,24.06,24.12,56000.0,17.3051,17.4054,17.2335,17.2765,56000.0
2009-11-09 10:00:00,24.13,24.36,24.13,24.24,52600.0,17.2836,17.4484,17.2836,17.3624,52600.0
2009-11-09 10:30:00,24.22,24.25,24.19,24.23,69000.0,17.3481,17.3696,17.3266,17.3553,69000.0
2009-11-09 11:00:00,24.24,24.27,24.17,24.25,62500.0,17.3624,17.3839,17.3123,17.3696,62500.0
2009-11-09 11:30:00,24.25,24.28,24.23,24.25,20800.0,17.3696,17.3911,17.3553,17.3696,20800.0
2009-11-09 12:00:00,24.25,24.28,24.24,24.25,44900.0,17.3696,17.3911,17.3624,17.3696,44900.0
2009-11-09 12:30:00,24.24,24.26,24.23,24.26,19400.0,17.3624,17.3768,17.3553,17.3768,19400.0
2009-11-09 13:00:00,24.26,24.27,24.24,24.27,16700.0,17.3768,17.3839,17.3624,17.3839,16700.0
2009-11-09 13:30:00,24.27,24.34,24.26,24.34,21800.0,17.3839,17.4341,17.3768,17.4341,21800.0
2009-11-09 14:00:00,24.34,24.4,24.32,24.38,23800.0,17.4341,17.477,17.4197,17.4627,23800.0
2009-11-09 14:30:00,24.4,24.44,24.38,24.41,34500.0,17.477,17.5057,17.4627,17.4842,34500.0
2009-11-09 15:00:00,24.41,24.43,24.35,24.37,64300.0,17.4842,17.4985,17.4412,17.4555,64300.0
2009-11-09 15:30:00,24.37,24.4,24.31,24.39,224800.0,17.4555,17.477,17.4126,17.4699,224800.0
2009-11-10 09:30:00,24.74,24.85,24.53,24.62,295300.0,17.7206,17.7994,17.5701,17.6346,295300.0
2009-11-10 10:00:00,24.61,24.61,24.4,24.58,186600.0,17.6274,17.6274,17.477,17.606,186600.0
2009-11-10 10:30:00,24.58,24.59,24.23,24.27,141000.0,17.606,17.6131,17.3553,17.3839,141000.0
2009-11-10 11:00:00,24.26,24.32,24.18,24.2,114000.0,17.3768,17.4197,17.3195,17.3338,114000.0
2009-11-10 11:30:00,24.2,24.32,24.13,24.25,74300.0,17.3338,17.4197,17.2836,17.3696,74300.0
2009-11-10 12:00:00,24.24,24.26,24.14,24.19,107200.0,17.3624,17.3768,17.2908,17.3266,107200.0
2009-11-10 12:30:00,24.17,24.32,24.14,24.31,123200.0,17.3123,17.4197,17.2908,17.4126,123200.0
2009-11-10 13:00:00,24.31,24.31,24.17,24.18,81800.0,17.4126,17.4126,17.3123,17.3195,81800.0
2009-11-10 13:30:00,24.19,24.24,24.16,24.18,63700.0,17.3266,17.3624,17.3051,17.3195,63700.0
2009-11-10 14:00:00,24.18,24.26,24.16,24.23,62800.0,17.3195,17.3768,17.3051,17.3553,62800.0
2009-11-10 14:30:00,24.23,24.32,24.23,24.28,50200.0,17.3553,17.4197,17.3553,17.3911,50200.0
2009-11-10 15:00:00,24.28,24.29,24.23,24.26,134300.0,17.3911,17.3982,17.3553,17.3768,134300.0
2009-11-10 15:30:00,24.27,24.34,24.25,24.3,225700.0,17.3839,17.4341,17.3696,17.4054,225700.0
2009-11-11 09:30:00,24.48,24.7,24.34,24.47,140100.0,17.5343,17.6919,17.4341,17.5272,140100.0
2009-11-11 10:00:00,24.48,24.6,24.42,24.51,92300.0,17.5343,17.6203,17.4914,17.5558,92300.0
2009-11-11 10:30:00,24.51,24.51,24.22,24.3,64700.0,17.5558,17.5558,17.3481,17.4054,64700.0
2009-11-11 11:00:00,24.3,24.3,24.2,24.24,49100.0,17.4054,17.4054,17.3338,17.3624,49100.0
2009-11-11 11:30:00,24.24,24.32,24.2,24.28,57300.0,17.3624,17.4197,17.3338,17.3911,57300.0
2009-11-11 12:00:00,24.28,24.32,24.2,24.21,76700.0,17.3911,17.4197,17.3338,17.3409,76700.0
2009-11-11 12:30:00,24.21,24.23,24.11,24.12,109100.0,17.3409,17.3553,17.2693,17.2765,109100.0
2009-11-11 13:00:00,24.12,24.17,24.1,24.1,45400.0,17.2765,17.3123,17.2622,17.2622,45400.0
2009-11-11 13:30:00,24.11,24.17,24.02,24.16,81900.0,17.2693,17.3123,17.2048,17.3051,81900.0
2009-11-11 14:00:00,24.16,24.21,24.07,24.08,106800.0,17.3051,17.3409,17.2407,17.2478,106800.0
2009-11-11 14:30:00,24.08,24.16,24.07,24.14,78000.0,17.2478,17.3051,17.2407,17.2908,78000.0
2009-11-11 15:00:00,24.14,24.2,24.12,24.15,94800.0,17.2908,17.3338,17.2765,17.298,94800.0
2009-11-11 15:30:00,24.14,24.22,24.13,24.2,177900.0,17.2908,17.3481,17.2836,17.3338,177900.0
2009-11-12 09:30:00,24.22,24.24,24.03,24.03,98700.0,17.3481,17.3624,17.212,17.212,98700.0
2009-11-12 10:00:00,24.03,24.11,23.84,24.09,226000.0,17.212,17.2693,17.0759,17.255,226000.0
2009-11-12 10:30:00,24.09,24.18,24.05,24.11,49700.0,17.255,17.3195,17.2263,17.2693,49700.0
2009-11-12 11:00:00,24.1,24.1,23.91,23.93,95000.0,17.2622,17.2622,17.1261,17.1404,95000.0
2009-11-12 11:30:00,23.93,23.96,23.89,23.94,63900.0,17.1404,17.1619,17.1117,17.1475,63900.0
2009-11-12 12:00:00,23.95,23.97,23.87,23.97,92300.0,17.1547,17.169,17.0974,17.169,92300.0
2009-11-12 12:30:00,23.97,23.97,23.79,23.89,125400.0,17.169,17.169,17.0401,17.1117,125400.0
2009-11-12 13:00:00,23.9,23.9,23.7,23.8,150200.0,17.1189,17.1189,16.9756,17.0473,150200.0
2009-11-12 13:30:00,23.81,23.83,23.76,23.8,89000.0,17.0544,17.0688,17.0186,17.0473,89000.0
2009-11-12 14:00:00,23.79,23.87,23.77,23.85,121000.0,17.0401,17.0974,17.0258,17.0831,121000.0
2009-11-12 14:30:00,23.86,23.91,23.82,23.84,70600.0,17.0902,17.1261,17.0616,17.0759,70600.0
2009-11-12 15:00:00,23.84,23.85,23.69,23.73,161000.0,17.0759,17.0831,16.9685,16.9971,161000.0
2009-11-12 15:30:00,23.74,23.77,23.68,23.74,225000.0,17.0043,17.0258,16.9613,17.0043,225000.0
2009-11-13 09:30:00,23.74,23.83,23.41,23.51,109100.0,17.0043,17.0688,16.7679,16.8396,109100.0
2009-11-13 10:00:00,23.5,23.71,23.45,23.64,114400.0,16.8324,16.9828,16.7966,16.9327,114400.0
2009-11-13 10:30:00,23.65,23.83,23.59,23.77,86300.0,16.9398,17.0688,16.8969,17.0258,86300.0
2009-11-13 11:00:00,23.77,23.85,23.74,23.82,129200.0,17.0258,17.0831,17.0043,17.0616,129200.0
2009-11-13 11:30:00,23.81,23.84,23.75,23.76,86900.0,17.0544,17.0759,17.0115,17.0186,86900.0
2009-11-13 12:00:00,23.77,23.96,23.77,23.92,68000.0,17.0258,17.1619,17.0258,17.1332,68000.0
2009-11-13 12:30:00,23.92,23.98,23.89,23.97,71300.0,17.1332,17.1762,17.1117,17.169,71300.0
2009-11-13 13:00:00,23.96,24.01,23.93,24.0,92700.0,17.1619,17.1977,17.1404,17.1905,92700.0
2009-11-13 13:30:00,24.01,24.01,23.9,23.91,92100.0,17.1977,17.1977,17.1189,17.1261,92100.0
2009-11-13 14:00:00,23.92,23.94,23.73,23.75,127000.0,17.1332,17.1475,16.9971,17.0115,127000.0
2009-11-13 14:30:00,23.75,23.75,23.65,23.71,83700.0,17.0115,17.0115,16.9398,16.9828,83700.0
2009-11-13 15:00:00,23.7,23.78,23.67,23.76,87200.0,16.9756,17.0329,16.9542,17.0186,87200.0
2009-11-13 15:30:00,23.76,23.85,23.69,23.75,421900.0,17.0186,17.0831,16.9685,17.0115,421900.0
2009-11-16 09:30:00,23.84,24.09,23.84,24.04,115700.0,17.0759,17.255,17.0759,17.2192,115700.0
2009-11-16 10:00:00,24.04,24.18,24.02,24.17,110200.0,17.2192,17.3195,17.2048,17.3123,110200.0
2009-11-16 10:30:00,24.18,24.22,24.17,24.22,44900.0,17.3195,17.3481,17.3123,17.3481,44900.0
2009-11-16 11:00:00,24.22,24.23,24.19,24.19,28500.0,17.3481,17.3553,17.3266,17.3266,28500.0
2009-11-16 11:30:00,24.2,24.26,24.16,24.16,21600.0,17.3338,17.3768,17.3051,17.3051,21600.0
2009-11-16 12:00:00,24.16,24.17,24.03,24.1,42700.0,17.3051,17.3123,17.212,17.2622,42700.0
2009-11-16 12:30:00,24.11,24.15,24.08,24.14,39700.0,17.2693,17.298,17.2478,17.2908,39700.0
2009-11-16 13:00:00,24.15,24.2,24.09,24.11,40000.0,17.298,17.3338,17.255,17.2693,40000.0
2009-11-16 13:30:00,24.11,24.17,24.11,24.16,40900.0,17.2693,17.3123,17.2693,17.3051,40900.0
2009-11-16 14:00:00,24.17,24.25,24.16,24.24,52900.0,17.3123,17.3696,17.3051,17.3624,52900.0
2009-11-16 14:30:00,24.25,24.29,24.21,24.23,66000.0,17.3696,17.3982,17.3409,17.3553,66000.0
2009-11-16 15:00:00,24.23,24.24,24.1,24.1,78600.0,17.3553,17.3624,17.2622,17.2622,78600.0
2009-11-16 15:30:00,24.11,24.23,24.08,24.22,132700.0,17.2693,17.3553,17.2478,17.3481,132700.0
2009-11-17 09:30:00,24.25,24.25,23.96,24.02,93900.0,17.3696,17.3696,17.1619,17.2048,93900.0
2009-11-17 10:00:00,24.02,24.1,23.98,24.05,82400.0,17.2048,17.2622,17.1762,17.2263,82400.0
2009-11-17 10:30:00,24.07,24.13,23.99,24.03,89500.0,17.2407,17.2836,17.1834,17.212,89500.0
2009-11-17 11:00:00,24.03,24.1,24.01,24.04,46500.0,17.212,17.2622,17.1977,17.2192,46500.0
2009-11-17 11:30:00,24.04,24.07,24.02,24.05,18200.0,17.2192,17.2407,17.2048,17.2263,18200.0
2009-11-17 12:00:00,24.06,24.1,24.04,24.09,37500.0,17.2335,17.2622,17.2192,17.255,37500.0
2009-11-17 12:30:00,24.08,24.14,24.07,24.07,58700.0,17.2478,17.2908,17.2407,17.2407,58700.0
2009-11-17 13:00:00,24.07,24.1,24.01,24.07,104500.0,17.2407,17.2622,17.1977,17.2407,104500.0
2009-11-17 13:30:00,24.06,24.14,24.06,24.11,31800.0,17.2335,17.2908,17.2335,17.2693,31800.0
2009-11-17 14:00:00,24.11,24.16,24.08,24.11,44600.0,17.2693,17.3051,17.2478,17.2693,44600.0
2009-11-17 14:30:00,24.1,24.13,24.07,24.11,34500.0,17.2622,17.2836,17.2407,17.2693,34500.0
2009-11-17 15:00:00,24.11,24.16,24.07,24.11,92700.0,17.2693,17.3051,17.2407,17.2693,92700.0
2009-11-17 15:30:00,24.1,24.22,24.1,24.19,222300.0,17.2622,17.3481,17.2622,17.3266,222300.0
2009-11-18 09:30:00,24.25,24.29,23.74,23.78,42800.0,17.3696,17.3982,17.0043,17.0329,42800.0
2009-11-18 10:00:00,23.78,24.05,23.76,24.04,116300.0,17.0329,17.2263,17.0186,17.2192,116300.0
2009-11-18 10:30:00,24.04,24.08,23.97,24.04,103200.0,17.2192,17.2478,17.169,17.2192,103200.0
2009-11-18 11:00:00,24.04,24.08,23.95,24.01,56600.0,17.2192,17.2478,17.1547,17.1977,56600.0
2009-11-18 11:30:00,24.01,24.02,23.99,24.0,219900.0,17.1977,17.2048,17.1834,17.1905,219900.0
2009-11-18 12:00:00,24.0,24.08,23.99,24.04,43300.0,17.1905,17.2478,17.1834,17.2192,43300.0
2009-11-18 12:30:00,24.03,24.06,23.99,24.03,44700.0,17.212,17.2335,17.1834,17.212,44700.0
2009-11-18 13:00:00,24.02,24.05,23.94,23.96,91900.0,17.2048,17.2263,17.1475,17.1619,91900.0
2009-11-18 13:30:00,23.96,24.02,23.95,23.99,68300.0,17.1619,17.2048,17.1547,17.1834,68300.0
2009-11-18 14:00:00,23.98,24.01,23.97,23.98,45800.0,17.1762,17.1977,17.169,17.1762,45800.0
2009-11-18 14:30:00,23.98,23.98,23.84,23.86,82300.0,17.1762,17.1762,17.0759,17.0902,82300.0
2009-11-18 15:00:00,23.86,23.98,23.84,23.97,77100.0,17.0902,17.1762,17.0759,17.169,77100.0
2009-11-18 15:30:00,23.97,24.0,23.94,23.98,197000.0,17.169,17.1905,17.1475,17.1762,197000.0
2009-11-19 09:30:00,23.76,23.76,23.3,23.33,101300.0,17.0186,17.0186,16.6891,16.7106,101300.0
2009-11-19 10:00:00,23.31,23.47,23.27,23.44,49800.0,16.6963,16.8109,16.6676,16.7894,49800.0
2009-11-19 10:30:00,23.42,23.47,23.32,23.33,52400.0,16.7751,16.8109,16.7035,16.7106,52400.0
2009-11-19 11:00:00,23.32,23.35,23.22,23.25,67000.0,16.7035,16.7249,16.6318,16.6533,67000.0
2009-11-19 11:30:00,23.24,23.37,23.24,23.37,31200.0,16.6462,16.7393,16.6462,16.7393,31200.0
2009-11-19 12:00:00,23.36,23.41,23.35,23.36,34900.0,16.7321,16.7679,16.7249,16.7321,34900.0
2009-11-19 12:30:00,23.36,23.41,23.31,23.34,31000.0,16.7321,16.7679,16.6963,16.7178,31000.0
2009-11-19 13:00:00,23.34,23.36,23.25,23.26,32700.0,16.7178,16.7321,16.6533,16.6605,32700.0
2009-11-19 13:30:00,23.26,23.31,23.26,23.3,27900.0,16.6605,16.6963,16.6605,16.6891,27900.0
2009-11-19 14:00:00,23.3,23.31,23.2,23.23,99100.0,16.6891,16.6963,16.6175,16.639,99100.0
2009-11-19 14:30:00,23.22,23.23,23.18,23.19,85000.0,16.6318,16.639,16.6032,16.6103,85000.0
2009-11-19 15:00:00,23.19,23.28,23.18,23.27,105900.0,16.6103,16.6748,16.6032,16.6676,105900.0
2009-11-19 15:30:00,23.27,23.39,23.26,23.36,176400.0,16.6676,16.7536,16.6605,16.7321,176400.0
2009-11-20 09:30:00,23.17,23.39,23.04,23.07,163600.0,16.596,16.7536,16.5029,16.5244,163600.0
2009-11-20 10:00:00,23.07,23.19,23.04,23.13,27200.0,16.5244,16.6103,16.5029,16.5674,27200.0
2009-11-20 10:30:00,23.16,23.16,23.02,23.04,32000.0,16.5889,16.5889,16.4886,16.5029,32000.0
2009-11-20 11:00:00,23.05,23.11,23.03,23.05,29900.0,16.5101,16.553,16.4957,16.5101,29900.0
2009-11-20 11:30:00,23.05,23.11,23.04,23.09,41600.0,16.5101,16.553,16.5029,16.5387,41600.0
2009-11-20 12:00:00,23.09,23.19,23.09,23.17,62100.0,16.5387,16.6103,16.5387,16.596,62100.0
2009-11-20 12:30:00,23.16,23.17,23.08,23.09,31800.0,16.5889,16.596,16.5316,16.5387,31800.0
2009-11-20 13:00:00,23.09,23.11,23.08,23.09,25500.0,16.5387,16.553,16.5316,16.5387,25500.0
2009-11-20 13:30:00,23.09,23.15,23.08,23.12,26300.0,16.5387,16.5817,16.5316,16.5602,26300.0
2009-11-20 14:00:00,23.11,23.13,23.08,23.11,33500.0,16.553,16.5674,16.5316,16.553,33500.0
2009-11-20 14:30:00,23.11,23.13,23.08,23.08,38700.0,16.553,16.5674,16.5316,16.5316,38700.0
2009-11-20 15:00:00,23.09,23.17,23.08,23.17,35300.0,16.5387,16.596,16.5316,16.596,35300.0
2009-11-20 15:30:00,23.18,23.25,23.18,23.22,134300.0,16.6032,16.6533,16.6032,16.6318,134300.0
2009-11-23 09:30:00,23.51,23.74,23.39,23.74,56300.0,16.9256,17.0912,16.8392,17.0912,56300.0
2009-11-23 10:00:00,23.74,23.83,23.67,23.72,84800.0,17.0912,17.156,17.0408,17.0768,84800.0
2009-11-23 10:30:00,23.71,23.76,23.59,23.65,83900.0,17.0696,17.1056,16.9832,17.0264,83900.0
2009-11-23 11:00:00,23.66,23.68,23.59,23.59,41900.0,17.0336,17.048,16.9832,16.9832,41900.0
2009-11-23 11:30:00,23.6,23.62,23.51,23.51,69400.0,16.9904,17.0048,16.9256,16.9256,69400.0
2009-11-23 12:00:00,23.51,23.52,23.46,23.46,37200.0,16.9256,16.9328,16.8896,16.8896,37200.0
2009-11-23 12:30:00,23.46,23.49,23.4,23.45,40100.0,16.8896,16.9112,16.8464,16.8824,40100.0
2009-11-23 13:00:00,23.45,23.51,23.44,23.5,48200.0,16.8824,16.9256,16.8752,16.9184,48200.0
2009-11-23 13:30:00,23.5,23.54,23.47,23.47,75000.0,16.9184,16.9472,16.8968,16.8968,75000.0
2009-11-23 14:00:00,23.46,23.51,23.44,23.51,52400.0,16.8896,16.9256,16.8752,16.9256,52400.0
2009-11-23 14:30:00,23.5,23.53,23.49,23.5,32900.0,16.9184,16.94,16.9112,16.9184,32900.0
2009-11-23 15:00:00,23.51,23.52,23.47,23.47,80400.0,16.9256,16.9328,16.8968,16.8968,80400.0
2009-11-23 15:30:00,23.47,23.49,23.41,23.48,172500.0,16.8968,16.9112,16.8536,16.904,172500.0
2009-11-24 09:30:00,23.57,23.59,23.2,23.27,89800.0,16.9688,16.9832,16.7024,16.7528,89800.0
2009-11-24 10:00:00,23.27,23.42,23.23,23.26,86100.0,16.7528,16.8608,16.724,16.7456,86100.0
2009-11-24 10:30:00,23.25,23.35,23.25,23.29,89100.0,16.7384,16.8104,16.7384,16.7672,89100.0
2009-11-24 11:00:00,23.3,23.31,23.21,23.21,53500.0,16.7744,16.7816,16.7096,16.7096,53500.0
2009-11-24 11:30:00,23.22,23.23,23.18,23.19,108900.0,16.7168,16.724,16.688,16.6952,108900.0
2009-11-24 12:00:00,23.2,23.2,23.15,23.19,85700.0,16.7024,16.7024,16.6664,16.6952,85700.0
2009-11-24 12:30:00,23.18,23.19,23.1,23.13,34100.0,16.688,16.6952,16.6304,16.652,34100.0
2009-11-24 13:00:00,23.13,23.15,23.1,23.1,45700.0,16.652,16.6664,16.6304,16.6304,45700.0
2009-11-24 13:30:00,23.1,23.1,23.01,23.02,66900.0,16.6304,16.6304,16.5656,16.5728,66900.0
2009-11-24 14:00:00,23.02,23.03,22.9,22.9,159100.0,16.5728,16.58,16.4864,16.4864,159100.0
2009-11-24 14:30:00,22.91,22.94,22.87,22.9,159800.0,16.4936,16.5152,16.4648,16.4864,159800.0
2009-11-24 15:00:00,22.9,23.01,22.89,23.0,100200.0,16.4864,16.5656,16.4792,16.5584,100200.0
2009-11-24 15:30:00,23.01,23.01,22.89,22.99,229500.0,16.5656,16.5656,16.4792,16.5512,229500.0
2009-11-25 09:30:00,23.0,23.11,22.85,22.96,113900.0,16.5584,16.6376,16.4504,16.5296,113900.0
2009-11-25 10:00:00,22.98,23.03,22.9,22.91,133900.0,16.544,16.58,16.4864,16.4936,133900.0
2009-11-25 10:30:00,22.92,22.98,22.9,22.95,65100.0,16.5008,16.544,16.4864,16.5224,65100.0
2009-11-25 11:00:00,22.96,22.98,22.87,22.9,127100.0,16.5296,16.544,16.4648,16.4864,127100.0
2009-11-25 11:30:00,22.9,22.93,22.88,22.89,70400.0,16.4864,16.508,16.472,16.4792,70400.0
2009-11-25 12:00:00,22.9,22.91,22.74,22.74,92800.0,16.4864,16.4936,16.3712,16.3712,92800.0
2009-11-25 12:30:00,22.75,22.83,22.71,22.83,66700.0,16.3784,16.436,16.3496,16.436,66700.0
2009-11-25 13:00:00,22.82,22.82,22.71,22.73,85600.0,16.4288,16.4288,16.3496,16.364,85600.0
2009-11-25 13:30:00,22.72,22.76,22.72,22.74,61400.0,16.3568,16.3856,16.3568,16.3712,61400.0
2009-11-25 14:00:00,22.74,22.75,22.62,22.7,183200.0,16.3712,16.3784,16.2848,16.3424,183200.0
2009-11-25 14:30:00,22.7,22.76,22.65,22.74,103000.0,16.3424,16.3856,16.3064,16.3712,103000.0
2009-11-25 15:00:00,22.74,22.75,22.7,22.71,128100.0,16.3712,16.3784,16.3424,16.3496,128100.0
2009-11-25 15:30:00,22.7,22.74,22.67,22.72,295300.0,16.3424,16.3712,16.3208,16.3568,295300.0
2009-11-27 09:30:00,22.0,22.3,22.0,22.07,127000.0,15.8385,16.0545,15.8385,15.8889,127000.0
2009-11-27 10:00:00,22.08,22.28,22.05,22.26,42200.0,15.8961,16.0401,15.8745,16.0257,42200.0
2009-11-27 10:30:00,22.26,22.46,22.23,22.44,46400.0,16.0257,16.1696,16.0041,16.1553,46400.0
2009-11-27 11:00:00,22.44,22.53,22.3,22.32,54400.0,16.1553,16.22,16.0545,16.0689,54400.0
2009-11-27 11:30:00,22.33,22.37,22.3,22.32,28500.0,16.0761,16.1049,16.0545,16.0689,28500.0
2009-11-27 12:00:00,22.32,22.33,22.2,22.2,46500.0,16.0689,16.0761,15.9825,15.9825,46500.0
2009-11-27 12:30:00,22.22,22.36,22.19,22.21,83300.0,15.9969,16.0977,15.9753,15.9897,83300.0
2009-11-30 09:30:00,22.18,22.24,21.91,22.2,163500.0,15.9681,16.0113,15.7737,15.9825,163500.0
2009-11-30 10:00:00,22.2,22.25,22.09,22.19,78300.0,15.9825,16.0185,15.9033,15.9753,78300.0
2009-11-30 10:30:00,22.19,22.26,22.18,22.24,80100.0,15.9753,16.0257,15.9681,16.0113,80100.0
2009-11-30 11:00:00,22.24,22.24,22.08,22.1,110100.0,16.0113,16.0113,15.8961,15.9105,110100.0
2009-11-30 11:30:00,22.09,22.13,22.02,22.06,104400.0,15.9033,15.9321,15.8529,15.8817,104400.0
2009-11-30 12:00:00,22.06,22.21,22.05,22.21,83000.0,15.8817,15.9897,15.8745,15.9897,83000.0
2009-11-30 12:30:00,22.21,22.22,22.14,22.15,91400.0,15.9897,15.9969,15.9393,15.9465,91400.0
2009-11-30 13:00:00,22.16,22.25,22.13,22.25,64800.0,15.9537,16.0185,15.9321,16.0185,64800.0
2009-11-30 13:30:00,22.25,22.33,22.21,22.29,129900.0,16.0185,16.0761,15.9897,16.0473,129900.0
2009-11-30 14:00:00,22.28,22.29,22.16,22.19,71300.0,16.0401,16.0473,15.9537,15.9753,71300.0
2009-11-30 14:30:00,22.19,22.25,22.16,22.24,68200.0,15.9753,16.0185,15.9537,16.0113,68200.0
2009-11-30 15:00:00,22.24,22.32,22.23,22.31,96800.0,16.0113,16.0689,16.0041,16.0617,96800.0
2009-11-30 15:30:00,22.32,22.38,22.29,22.35,273500.0,16.0689,16.1121,16.0473,16.0905,273500.0
2009-12-01 09:30:00,22.5,22.82,22.5,22.76,147100.0,16.1984,16.4288,16.1984,16.3856,147100.0
2009-12-01 10:00:00,22.76,22.83,22.66,22.79,204900.0,16.3856,16.436,16.3136,16.4072,204900.0
2009-12-01 10:30:00,22.78,22.82,22.72,22.74,90600.0,16.4,16.4288,16.3568,16.3712,90600.0
2009-12-01 11:00:00,22.75,22.76,22.67,22.71,84500.0,16.3784,16.3856,16.3208,16.3496,84500.0
2009-12-01 11:30:00,22.7,22.83,22.7,22.81,91700.0,16.3424,16.436,16.3424,16.4216,91700.0
2009-12-01 12:00:00,22.81,22.87,22.78,22.86,177800.0,16.4216,16.4648,16.4,16.4576,177800.0
2009-12-01 12:30:00,22.86,22.87,22.83,22.84,51800.0,16.4576,16.4648,16.436,16.4432,51800.0
2009-12-01 13:00:00,22.85,22.88,22.83,22.86,38000.0,16.4504,16.472,16.436,16.4576,38000.0
2009-12-01 13:30:00,22.87,22.98,22.86,22.95,85400.0,16.4648,16.544,16.4576,16.5224,85400.0
2009-12-01 14:00:00,22.96,22.96,22.87,22.89,66000.0,16.5296,16.5296,16.4648,16.4792,66000.0
2009-12-01 14:30:00,22.89,22.89,22.8,22.8,204200.0,16.4792,16.4792,16.4144,16.4144,204200.0
2009-12-01 15:00:00,22.81,22.81,22.74,22.75,223800.0,16.4216,16.4216,16.3712,16.3784,223800.0
2009-12-01 15:30:00,22.75,22.75,22.68,22.74,375000.0,16.3784,16.3784,16.328,16.3712,375000.0
2009-12-02 09:30:00,22.7,22.92,22.68,22.81,175100.0,16.3424,16.5008,16.328,16.4216,175100.0
2009-12-02 10:00:00,22.81,23.0,22.81,22.91,105600.0,16.4216,16.5584,16.4216,16.4936,105600.0
2009-12-02 10:30:00,22.91,22.92,22.8,22.81,94000.0,16.4936,16.5008,16.4144,16.4216,94000.0
2009-12-02 11:00:00,22.8,22.86,22.73,22.79,167600.0,16.4144,16.4576,16.364,16.4072,167600.0
2009-12-02 11:30:00,22.79,22.86,22.79,22.83,47800.0,16.4072,16.4576,16.4072,16.436,47800.0
2009-12-02 12:00:00,22.82,22.88,22.79,22.87,151800.0,16.4288,16.472,16.4072,16.4648,151800.0
2009-12-02 12:30:00,22.87,22.9,22.84,22.87,56800.0,16.4648,16.4864,16.4432,16.4648,56800.0
2009-12-02 13:00:00,22.87,22.9,22.84,22.89,65100.0,16.4648,16.4864,16.4432,16.4792,65100.0
2009-12-02 13:30:00,22.89,22.9,22.83,22.85,89400.0,16.4792,16.4864,16.436,16.4504,89400.0
2009-12-02 14:00:00,22.85,22.88,22.82,22.84,198300.0,16.4504,16.472,16.4288,16.4432,198300.0
2009-12-02 14:30:00,22.85,22.87,22.84,22.86,94800.0,16.4504,16.4648,16.4432,16.4576,94800.0
2009-12-02 15:00:00,22.87,22.88,22.84,22.85,78700.0,16.4648,16.472,16.4432,16.4504,78700.0
2009-12-02 15:30:00,22.85,22.89,22.84,22.86,189500.0,16.4504,16.4792,16.4432,16.4576,189500.0
2009-12-03 09:30:00,22.91,23.19,22.9,23.11,93000.0,16.4936,16.6952,16.4864,16.6376,93000.0
2009-12-03 10:00:00,23.1,23.11,22.94,22.99,331400.0,16.6304,16.6376,16.5152,16.5512,331400.0
2009-12-03 10:30:00,22.98,23.06,22.95,23.05,106200.0,16.544,16.6016,16.5224,16.5944,106200.0
2009-12-03 11:00:00,23.05,23.16,23.04,23.15,151100.0,16.5944,16.6736,16.5872,16.6664,151100.0
2009-12-03 11:30:00,23.15,23.19,23.1,23.17,107000.0,16.6664,16.6952,16.6304,16.6808,107000.0
2009-12-03 12:00:00,23.16,23.19,23.1,23.18,143600.0,16.6736,16.6952,16.6304,16.688,143600.0
2009-12-03 12:30:00,23.17,23.57,23.16,23.54,597900.0,16.6808,16.9688,16.6736,16.9472,597900.0
2009-12-03 13:00:00,23.54,23.56,23.43,23.48,178800.0,16.9472,16.9616,16.868,16.904,178800.0
2009-12-03 13:30:00,23.47,23.49,23.44,23.45,88000.0,16.8968,16.9112,16.8752,16.8824,88000.0
2009-12-03 14:00:00,23.45,23.45,23.3,23.32,252600.0,16.8824,16.8824,16.7744,16.7888,252600.0
2009-12-03 14:30:00,23.32,23.35,23.26,23.29,122400.0,16.7888,16.8104,16.7456,16.7672,122400.0
2009-12-03 15:00:00,23.28,23.34,23.23,23.27,280000.0,16.76,16.8032,16.724,16.7528,280000.0
2009-12-03 15:30:00,23.28,23.31,23.15,23.2,490300.0,16.76,16.7816,16.6664,16.7024,490300.0
2009-12-04 09:30:00,24.0,25.31,23.86,25.23,693200.0,17.2783,18.2215,17.1776,18.1639,693200.0
2009-12-04 10:00:00,25.24,25.27,25.01,25.09,486300.0,18.1711,18.1927,18.0055,18.0631,486300.0
2009-12-04 10:30:00,25.09,25.66,25.09,25.45,504700.0,18.0631,18.4734,18.0631,18.3222,504700.0
2009-12-04 11:00:00,25.45,25.51,25.32,25.39,365800.0,18.3222,18.3654,18.2287,18.279,365800.0
2009-12-04 11:30:00,25.4,25.4,25.03,25.31,503900.0,18.2862,18.2862,18.0199,18.2215,503900.0
2009-12-04 12:00:00,25.31,25.31,25.1,25.12,253200.0,18.2215,18.2215,18.0703,18.0847,253200.0
2009-12-04 12:30:00,25.13,25.46,25.12,25.41,163500.0,18.0919,18.3294,18.0847,18.2934,163500.0
2009-12-04 13:00:00,25.41,25.5,25.4,25.4,155000.0,18.2934,18.3582,18.2862,18.2862,155000.0
2009-12-04 13:30:00,25.4,25.49,25.34,25.36,209000.0,18.2862,18.351,18.2431,18.2574,209000.0
2009-12-04 14:00:00,25.37,25.37,25.25,25.35,239600.0,18.2646,18.2646,18.1783,18.2502,239600.0
2009-12-04 14:30:00,25.35,25.68,25.35,25.67,333100.0,18.2502,18.4878,18.2502,18.4806,333100.0
2009-12-04 15:00:00,25.67,25.84,25.65,25.74,456900.0,18.4806,18.603,18.4662,18.531,456900.0
2009-12-04 15:30:00,25.75,25.83,25.62,25.73,677800.0,18.5382,18.5958,18.4446,18.5238,677800.0
2009-12-07 09:30:00,25.66,25.88,25.42,25.42,248500.0,18.4734,18.6318,18.3006,18.3006,248500.0
2009-12-07 10:00:00,25.43,25.43,25.18,25.22,276600.0,18.3078,18.3078,18.1279,18.1567,276600.0
2009-12-07 10:30:00,25.22,25.31,25.1,25.13,153400.0,18.1567,18.2215,18.0703,18.0919,153400.0
2009-12-07 11:00:00,25.14,25.28,25.08,25.27,114600.0,18.0991,18.1999,18.0559,18.1927,114600.0
2009-12-07 11:30:00,25.27,25.31,25.2,25.26,65200.0,18.1927,18.2215,18.1423,18.1855,65200.0
2009-12-07 12:00:00,25.27,25.33,25.26,25.28,66100.0,18.1927,18.2359,18.1855,18.1999,66100.0
2009-12-07 12:30:00,25.29,25.31,25.24,25.28,115500.0,18.2071,18.2215,18.1711,18.1999,115500.0
2009-12-07 13:00:00,25.29,25.42,25.26,25.41,99800.0,18.2071,18.3006,18.1855,18.2934,99800.0
2009-12-07 13:30:00,25.42,25.45,25.39,25.41,111000.0,18.3006,18.3222,18.279,18.2934,111000.0
2009-12-07 14:00:00,25.41,25.52,25.39,25.5,240600.0,18.2934,18.3726,18.279,18.3582,240600.0
2009-12-07 14:30:00,25.51,25.51,25.38,25.46,136900.0,18.3654,18.3654,18.2718,18.3294,136900.0
2009-12-07 15:00:00,25.46,25.5,25.4,25.5,173700.0,18.3294,18.3582,18.2862,18.3582,173700.0
2009-12-07 15:30:00,25.5,25.62,25.49,25.6,327300.0,18.3582,18.4446,18.351,18.4302,327300.0
2009-12-08 09:30:00,25.51,25.51,24.88,25.14,190200.0,18.3654,18.3654,17.9119,18.0991,190200.0
2009-12-08 10:00:00,25.15,25.24,24.99,25.11,123300.0,18.1063,18.1711,17.9911,18.0775,123300.0
2009-12-08 10:30:00,25.11,25.17,25.05,25.1,79300.0,18.0775,18.1207,18.0343,18.0703,79300.0
2009-12-08 11:00:00,25.11,25.37,25.09,25.35,94700.0,18.0775,18.2646,18.0631,18.2502,94700.0
2009-12-08 11:30:00,25.35,25.45,25.31,25.39,88300.0,18.2502,18.3222,18.2215,18.279,88300.0
2009-12-08 12:00:00,25.38,25.39,25.16,25.17,48300.0,18.2718,18.279,18.1135,18.1207,48300.0
2009-12-08 12:30:00,25.18,25.25,25.15,25.24,59600.0,18.1279,18.1783,18.1063,18.1711,59600.0
2009-12-08 13:00:00,25.26,25.32,25.21,25.24,72400.0,18.1855,18.2287,18.1495,18.1711,72400.0
2009-12-08 13:30:00,25.23,25.31,25.22,25.25,55300.0,18.1639,18.2215,18.1567,18.1783,55300.0
2009-12-08 14:00:00,25.25,25.29,25.16,25.19,73800.0,18.1783,18.2071,18.1135,18.1351,73800.0
2009-12-08 14:30:00,25.19,25.24,25.12,25.15,125600.0,18.1351,18.1711,18.0847,18.1063,125600.0
2009-12-08 15:00:00,25.14,25.23,25.12,25.21,99100.0,18.0991,18.1639,18.0847,18.1495,99100.0
2009-12-08 15:30:00,25.21,25.32,25.19,25.3,264200.0,18.1495,18.2287,18.1351,18.2143,264200.0
2009-12-09 09:30:00,25.31,25.31,24.75,24.93,132100.0,18.2215,18.2215,17.8183,17.9479,132100.0
2009-12-09 10:00:00,24.95,24.99,24.82,24.99,81300.0,17.9623,17.9911,17.8687,17.9911,81300.0
2009-12-09 10:30:00,24.98,25.13,24.88,25.04,100600.0,17.9839,18.0919,17.9119,18.0271,100600.0
2009-12-09 11:00:00,25.04,25.1,25.04,25.08,33500.0,18.0271,18.0703,18.0271,18.0559,33500.0
2009-12-09 11:30:00,25.1,25.11,25.07,25.07,44300.0,18.0703,18.0775,18.0487,18.0487,44300.0
2009-12-09 12:00:00,25.07,25.09,24.99,25.01,42000.0,18.0487,18.0631,17.9911,18.0055,42000.0
2009-12-09 12:30:00,25.01,25.06,24.98,25.02,37100.0,18.0055,18.0415,17.9839,18.0127,37100.0
2009-12-09 13:00:00,25.01,25.04,24.92,24.98,58200.0,18.0055,18.0271,17.9407,17.9839,58200.0
2009-12-09 13:30:00,24.99,25.01,24.91,24.97,66200.0,17.9911,18.0055,17.9335,17.9767,66200.0
2009-12-09 14:00:00,24.96,25.02,24.93,24.94,66300.0,17.9695,18.0127,17.9479,17.9551,66300.0
2009-12-09 14:30:00,24.95,25.04,24.95,24.98,51200.0,17.9623,18.0271,17.9623,17.9839,51200.0
2009-12-09 15:00:00,24.99,25.18,24.99,25.08,92400.0,17.9911,18.1279,17.9911,18.0559,92400.0
2009-12-09 15:30:00,25.09,25.16,25.07,25.11,171100.0,18.0631,18.1135,18.0487,18.0775,171100.0
2009-12-10 09:30:00,25.39,25.58,25.37,25.52,138500.0,18.279,18.4158,18.2646,18.3726,138500.0
2009-12-10 10:00:00,25.53,25.67,25.39,25.63,128500.0,18.3798,18.4806,18.279,18.4518,128500.0
2009-12-10 10:30:00,25.64,25.66,25.59,25.62,95000.0,18.459,18.4734,18.423,18.4446,95000.0
2009-12-10 11:00:00,25.62,25.74,25.58,25.6,101400.0,18.4446,18.531,18.4158,18.4302,101400.0
2009-12-10 11:30:00,25.61,25.69,25.6,25.61,70600.0,18.4374,18.495,18.4302,18.4374,70600.0
2009-12-10 12:00:00,25.61,25.73,25.6,25.65,78600.0,18.4374,18.5238,18.4302,18.4662,78600.0
2009-12-10 12:30:00,25.66,25.75,25.65,25.69,110000.0,18.4734,18.5382,18.4662,18.495,110000.0
2009-12-10 13:00:00,25.68,25.7,25.64,25.7,121100.0,18.4878,18.5022,18.459,18.5022,121100.0
2009-12-10 13:30:00,25.7,25.73,25.62,25.7,94400.0,18.5022,18.5238,18.4446,18.5022,94400.0
2009-12-10 14:00:00,25.7,25.77,25.67,25.76,110300.0,18.5022,18.5526,18.4806,18.5454,110300.0
2009-12-10 14:30:00,25.76,25.82,25.74,25.8,153100.0,18.5454,18.5886,18.531,18.5742,153100.0
2009-12-10 15:00:00,25.79,25.81,25.65,25.66,188500.0,18.567,18.5814,18.4662,18.4734,188500.0
2009-12-10 15:30:00,25.66,25.7,25.62,25.67,300900.0,18.4734,18.5022,18.4446,18.4806,300900.0
2009-12-11 09:30:00,25.87,26.0,25.81,25.91,89100.0,18.6246,18.7182,18.5814,18.6534,89100.0
2009-12-11 10:00:00,25.95,25.99,25.85,25.94,88500.0,18.6822,18.711,18.6102,18.675,88500.0
2009-12-11 10:30:00,25.94,25.95,25.86,25.91,97600.0,18.675,18.6822,18.6174,18.6534,97600.0
2009-12-11 11:00:00,25.92,25.92,25.67,25.72,78200.0,18.6606,18.6606,18.4806,18.5166,78200.0
2009-12-11 11:30:00,25.71,25.74,25.62,25.73,66600.0,18.5094,18.531,18.4446,18.5238,66600.0
2009-12-11 12:00:00,25.73,25.8,25.69,25.74,35500.0,18.5238,18.5742,18.495,18.531,35500.0
2009-12-11 12:30:00,25.75,25.86,25.74,25.86,35700.0,18.5382,18.6174,18.531,18.6174,35700.0
2009-12-11 13:00:00,25.86,25.86,25.77,25.79,31200.0,18.6174,18.6174,18.5526,18.567,31200.0
2009-12-11 13:30:00,25.78,25.84,25.78,25.82,49100.0,18.5598,18.603,18.5598,18.5886,49100.0
2009-12-11 14:00:00,25.81,25.82,25.75,25.75,83600.0,18.5814,18.5886,18.5382,18.5382,83600.0
2009-12-11 14:30:00,25.75,25.81,25.74,25.74,61500.0,18.5382,18.5814,18.531,18.531,61500.0
2009-12-11 15:00:00,25.74,25.83,25.72,25.82,72200.0,18.531,18.5958,18.5166,18.5886,72200.0
2009-12-11 15:30:00,25.82,25.87,25.76,25.86,203400.0,18.5886,18.6246,18.5454,18.6174,203400.0
2009-12-14 09:30:00,25.98,26.19,25.86,26.11,120000.0,18.7038,18.855,18.6174,18.7974,120000.0
2009-12-14 10:00:00,26.11,26.13,25.99,26.07,92100.0,18.7974,18.8118,18.711,18.7686,92100.0
2009-12-14 10:30:00,26.07,26.25,26.05,26.22,114900.0,18.7686,18.8982,18.7542,18.8766,114900.0
2009-12-14 11:00:00,26.21,26.37,26.21,26.33,126900.0,18.8694,18.9846,18.8694,18.9558,126900.0
2009-12-14 11:30:00,26.33,26.43,26.31,26.4,95000.0,18.9558,19.0278,18.9414,19.0062,95000.0
2009-12-14 12:00:00,26.4,26.42,26.31,26.35,45800.0,19.0062,19.0206,18.9414,18.9702,45800.0
2009-12-14 12:30:00,26.35,26.44,26.32,26.36,66200.0,18.9702,19.035,18.9486,18.9774,66200.0
2009-12-14 13:00:00,26.36,26.37,26.32,26.36,66600.0,18.9774,18.9846,18.9486,18.9774,66600.0
2009-12-14 13:30:00,26.35,26.37,26.31,26.33,70100.0,18.9702,18.9846,18.9414,18.9558,70100.0
2009-12-14 14:00:00,26.33,26.42,26.33,26.41,70400.0,18.9558,19.0206,18.9558,19.0134,70400.0
2009-12-14 14:30:00,26.41,26.58,26.41,26.56,156400.0,19.0134,19.1358,19.0134,19.1214,156400.0
2009-12-14 15:00:00,26.57,26.57,26.51,26.57,163700.0,19.1286,19.1286,19.0854,19.1286,163700.0
2009-12-14 15:30:00,26.57,26.64,26.56,26.64,265600.0,19.1286,19.179,19.1214,19.179,265600.0
2009-12-15 09:30:00,26.63,27.13,26.33,26.57,142600.0,19.1718,19.5317,18.9558,19.1286,142600.0
2009-12-15 10:00:00,26.57,26.75,26.55,26.74,131400.0,19.1286,19.2582,19.1142,19.251,131400.0
2009-12-15 10:30:00,26.74,26.96,26.73,26.89,144600.0,19.251,19.4093,19.2438,19.3589,144600.0
2009-12-15 11:00:00,26.88,26.93,26.83,26.86,83100.0,19.3517,19.3877,19.3157,19.3373,83100.0
2009-12-15 11:30:00,26.86,26.87,26.65,26.66,91000.0,19.3373,19.3445,19.1862,19.1934,91000.0
2009-12-15 12:00:00,26.67,26.74,26.66,26.7,49800.0,19.2006,19.251,19.1934,19.2222,49800.0
2009-12-15 12:30:00,26.7,26.72,26.63,26.71,84200.0,19.2222,19.2366,19.1718,19.2294,84200.0
2009-12-15 13:00:00,26.7,26.72,26.65,26.69,72500.0,19.2222,19.2366,19.1862,19.215,72500.0
2009-12-15 13:30:00,26.7,26.72,26.62,26.71,77400.0,19.2222,19.2366,19.1646,19.2294,77400.0
2009-12-15 14:00:00,26.71,26.84,26.69,26.79,130000.0,19.2294,19.3229,19.215,19.2869,130000.0
2009-12-15 14:30:00,26.78,26.78,26.7,26.71,73100.0,19.2798,19.2798,19.2222,19.2294,73100.0
2009-12-15 15:00:00,26.71,26.77,26.66,26.69,81200.0,19.2294,19.2726,19.1934,19.215,81200.0
2009-12-15 15:30:00,26.68,26.68,26.55,26.6,302600.0,19.2078,19.2078,19.1142,19.1502,302600.0
2009-12-16 09:30:00,26.82,26.99,26.64,26.95,69700.0,19.3085,19.4309,19.179,19.4021,69700.0
2009-12-16 10:00:00,26.95,26.97,26.78,26.87,125400.0,19.4021,19.4165,19.2798,19.3445,125400.0
2009-12-16 10:30:00,26.87,26.92,26.8,26.85,90100.0,19.3445,19.3805,19.2941,19.3301,90100.0
2009-12-16 11:00:00,26.86,26.92,26.82,26.91,89400.0,19.3373,19.3805,19.3085,19.3733,89400.0
2009-12-16 11:30:00,26.91,26.96,26.89,26.95,75200.0,19.3733,19.4093,19.3589,19.4021,75200.0
2009-12-16 12:00:00,26.96,27.0,26.91,26.92,58800.0,19.4093,19.4381,19.3733,19.3805,58800.0
2009-12-16 12:30:00,26.92,26.93,26.82,26.83,59900.0,19.3805,19.3877,19.3085,19.3157,59900.0
2009-12-16 13:00:00,26.82,26.88,26.82,26.84,77400.0,19.3085,19.3517,19.3085,19.3229,77400.0
2009-12-16 13:30:00,26.84,26.85,26.76,26.76,99800.0,19.3229,19.3301,19.2654,19.2654,99800.0
2009-12-16 14:00:00,26.77,26.86,26.67,26.76,100500.0,19.2726,19.3373,19.2006,19.2654,100500.0
2009-12-16 14:30:00,26.76,26.77,26.69,26.7,92100.0,19.2654,19.2726,19.215,19.2222,92100.0
2009-12-16 15:00:00,26.7,26.78,26.62,26.63,108900.0,19.2222,19.2798,19.1646,19.1718,108900.0
2009-12-16 15:30:00,26.63,26.73,26.61,26.71,209500.0,19.1718,19.2438,19.1574,19.2294,209500.0
2009-12-17 09:30:00,26.37,26.71,26.23,26.24,72700.0,18.9846,19.2294,18.8838,18.891,72700.0
2009-12-17 10:00:00,26.25,26.38,26.19,26.32,93000.0,18.8982,18.9918,18.855,18.9486,93000.0
2009-12-17 10:30:00,26.33,26.46,26.28,26.45,76600.0,18.9558,19.0494,18.9198,19.0422,76600.0
2009-12-17 11:00:00,26.44,26.49,26.31,26.34,58900.0,19.035,19.071,18.9414,18.963,58900.0
2009-12-17 11:30:00,26.33,26.35,26.2,26.24,49900.0,18.9558,18.9702,18.8622,18.891,49900.0
2009-12-17 12:00:00,26.24,26.28,26.21,26.24,38600.0,18.891,18.9198,18.8694,18.891,38600.0
2009-12-17 12:30:00,26.24,26.25,26.1,26.16,46300.0,18.891,18.8982,18.7902,18.8334,46300.0
2009-12-17 13:00:00,26.16,26.22,26.15,26.22,28000.0,18.8334,18.8766,18.8262,18.8766,28000.0
2009-12-17 13:30:00,26.22,26.25,26.2,26.24,32200.0,18.8766,18.8982,18.8622,18.891,32200.0
2009-12-17 14:00:00,26.24,26.31,26.23,26.31,55400.0,18.891,18.9414,18.8838,18.9414,55400.0
2009-12-17 14:30:00,26.31,26.34,26.24,26.27,81700.0,18.9414,18.963,18.891,18.9126,81700.0
2009-12-17 15:00:00,26.26,26.28,26.14,26.14,86000.0,18.9054,18.9198,18.819,18.819,86000.0
2009-12-17 15:30:00,26.15,26.23,26.12,26.14,206800.0,18.8262,18.8838,18.8046,18.819,206800.0
2009-12-18 09:30:00,26.37,26.44,26.2,26.23,296000.0,18.9846,19.035,18.8622,18.8838,296000.0
2009-12-18 10:00:00,26.25,26.25,26.05,26.08,100900.0,18.8982,18.8982,18.7542,18.7758,100900.0
2009-12-18 10:30:00,26.08,26.1,25.97,26.05,76500.0,18.7758,18.7902,18.6966,18.7542,76500.0
2009-12-18 11:00:00,26.07,26.12,26.01,26.03,202900.0,18.7686,18.8046,18.7254,18.7398,202900.0
2009-12-18 11:30:00,26.04,26.06,25.92,25.92,46200.0,18.747,18.7614,18.6606,18.6606,46200.0
2009-12-18 12:00:00,25.92,25.99,25.88,25.99,37900.0,18.6606,18.711,18.6318,18.711,37900.0
2009-12-18 12:30:00,25.99,26.0,25.98,25.99,53000.0,18.711,18.7182,18.7038,18.711,53000.0
2009-12-18 13:00:00,26.0,26.21,25.99,26.2,129000.0,18.7182,18.8694,18.711,18.8622,129000.0
2009-12-18 13:30:00,26.19,26.19,26.05,26.05,80800.0,18.855,18.855,18.7542,18.7542,80800.0
2009-12-18 14:00:00,26.05,26.09,26.0,26.09,148000.0,18.7542,18.783,18.7182,18.783,148000.0
2009-12-18 14:30:00,26.08,26.11,26.0,26.01,103300.0,18.7758,18.7974,18.7182,18.7254,103300.0
2009-12-18 15:00:00,26.0,26.01,25.95,25.97,165000.0,18.7182,18.7254,18.6822,18.6966,165000.0
2009-12-18 15:30:00,25.96,26.11,25.94,26.1,295800.0,18.6894,18.7974,18.675,18.7902,295800.0
2009-12-21 09:30:00,26.54,26.93,26.4,26.79,160600.0,19.107,19.3877,19.0062,19.2869,160600.0
2009-12-21 10:00:00,26.79,26.92,26.75,26.8,235600.0,19.2869,19.3805,19.2582,19.2941,235600.0
2009-12-21 10:30:00,26.8,26.83,26.56,26.57,94200.0,19.2941,19.3157,19.1214,19.1286,94200.0
2009-12-21 11:00:00,26.57,26.62,26.47,26.52,73800.0,19.1286,19.1646,19.0566,19.0926,73800.0
2009-12-21 11:30:00,26.54,26.54,26.47,26.47,43200.0,19.107,19.107,19.0566,19.0566,43200.0
2009-12-21 12:00:00,26.48,26.56,26.47,26.49,65800.0,19.0638,19.1214,19.0566,19.071,65800.0
2009-12-21 12:30:00,26.5,26.52,26.43,26.5,60400.0,19.0782,19.0926,19.0278,19.0782,60400.0
2009-12-21 13:00:00,26.5,26.56,26.45,26.55,84600.0,19.0782,19.1214,19.0422,19.1142,84600.0
2009-12-21 13:30:00,26.55,26.69,26.54,26.65,100300.0,19.1142,19.215,19.107,19.1862,100300.0
2009-12-21 14:00:00,26.65,26.68,26.55,26.66,204900.0,19.1862,19.2078,19.1142,19.1934,204900.0
2009-12-21 14:30:00,26.66,26.7,26.65,26.68,62200.0,19.1934,19.2222,19.1862,19.2078,62200.0
2009-12-21 15:00:00,26.67,26.68,26.64,26.66,123400.0,19.2006,19.2078,19.179,19.1934,123400.0
2009-12-21 15:30:00,26.66,26.7,26.64,26.7,182500.0,19.1934,19.2222,19.179,19.2222,182500.0
2009-12-22 09:30:00,26.68,27.09,26.68,27.03,129100.0,19.2078,19.5029,19.2078,19.4597,129100.0
2009-12-22 10:00:00,27.04,27.27,26.97,27.22,135500.0,19.4669,19.6325,19.4165,19.5965,135500.0
2009-12-22 10:30:00,27.22,27.23,27.0,27.11,86400.0,19.5965,19.6037,19.4381,19.5173,86400.0
2009-12-22 11:00:00,27.11,27.11,26.97,26.99,51000.0,19.5173,19.5173,19.4165,19.4309,51000.0
2009-12-22 11:30:00,27.0,27.03,26.97,27.02,41500.0,19.4381,19.4597,19.4165,19.4525,41500.0
2009-12-22 12:00:00,27.02,27.05,27.0,27.02,32800.0,19.4525,19.4741,19.4381,19.4525,32800.0
2009-12-22 12:30:00,27.01,27.12,27.0,27.09,72000.0,19.4453,19.5245,19.4381,19.5029,72000.0
2009-12-22 13:00:00,27.08,27.14,27.05,27.11,68200.0,19.4957,19.5389,19.4741,19.5173,68200.0
2009-12-22 13:30:00,27.12,27.15,27.09,27.13,73400.0,19.5245,19.5461,19.5029,19.5317,73400.0
2009-12-22 14:00:00,27.13,27.14,27.04,27.09,89400.0,19.5317,19.5389,19.4669,19.5029,89400.0
2009-12-22 14:30:00,27.08,27.12,27.01,27.04,64900.0,19.4957,19.5245,19.4453,19.4669,64900.0
2009-12-22 15:00:00,27.03,27.07,27.0,27.03,72100.0,19.4597,19.4885,19.4381,19.4597,72100.0
2009-12-22 15:30:00,27.03,27.07,26.97,27.03,166500.0,19.4597,19.4885,19.4165,19.4597,166500.0
2009-12-23 09:30:00,27.15,27.4,27.03,27.29,71500.0,19.5461,19.7261,19.4597,19.6469,71500.0
2009-12-23 10:00:00,27.25,27.29,26.95,27.04,113700.0,19.6181,19.6469,19.4021,19.4669,113700.0
2009-12-23 10:30:00,27.04,27.11,26.99,27.0,54100.0,19.4669,19.5173,19.4309,19.4381,54100.0
2009-12-23 11:00:00,26.99,27.0,26.92,26.97,38300.0,19.4309,19.4381,19.3805,19.4165,38300.0
2009-12-23 11:30:00,26.97,27.07,26.97,27.02,42900.0,19.4165,19.4885,19.4165,19.4525,42900.0
2009-12-23 12:00:00,27.0,27.08,27.0,27.05,24300.0,19.4381,19.4957,19.4381,19.4741,24300.0
2009-12-23 12:30:00,27.06,27.07,27.02,27.04,37200.0,19.4813,19.4885,19.4525,19.4669,37200.0
2009-12-23 13:00:00,27.05,27.05,27.02,27.03,19500.0,19.4741,19.4741,19.4525,19.4597,19500.0
2009-12-23 13:30:00,27.02,27.06,27.0,27.04,46800.0,19.4525,19.4813,19.4381,19.4669,46800.0
2009-12-23 14:00:00,27.04,27.1,27.02,27.07,27700.0,19.4669,19.5101,19.4525,19.4885,27700.0
2009-12-23 14:30:00,27.08,27.13,27.08,27.1,37100.0,19.4957,19.5317,19.4957,19.5101,37100.0
2009-12-23 15:00:00,27.1,27.11,27.07,27.09,38200.0,19.5101,19.5173,19.4885,19.5029,38200.0
2009-12-23 15:30:00,27.1,27.15,27.07,27.12,96200.0,19.5101,19.5461,19.4885,19.5245,96200.0
2009-12-24 09:30:00,27.19,27.33,27.09,27.22,24100.0,19.5749,19.6757,19.5029,19.5965,24100.0
2009-12-24 10:00:00,27.29,27.33,27.22,27.25,17500.0,19.6469,19.6757,19.5965,19.6181,17500.0
2009-12-24 10:30:00,27.24,27.25,27.17,27.25,25400.0,19.6109,19.6181,19.5605,19.6181,25400.0
2009-12-24 11:00:00,27.24,27.25,27.12,27.12,25000.0,19.6109,19.6181,19.5245,19.5245,25000.0
2009-12-24 11:30:00,27.13,27.17,27.12,27.13,16000.0,19.5317,19.5605,19.5245,19.5317,16000.0
2009-12-24 12:00:00,27.14,27.14,27.07,27.08,18300.0,19.5389,19.5389,19.4885,19.4957,18300.0
2009-12-24 12:30:00,27.08,27.09,27.0,27.06,39600.0,19.4957,19.5029,19.4381,19.4813,39600.0
2009-12-28 09:30:00,27.15,27.26,27.07,27.18,21600.0,19.5461,19.6253,19.4885,19.5677,21600.0
2009-12-28 10:00:00,27.18,27.18,27.06,27.17,34700.0,19.5677,19.5677,19.4813,19.5605,34700.0
2009-12-28 10:30:00,27.17,27.21,27.16,27.21,15900.0,19.5605,19.5893,19.5533,19.5893,15900.0
2009-12-28 11:00:00,27.21,27.23,27.19,27.19,23600.0,19.5893,19.6037,19.5749,19.5749,23600.0
2009-12-28 11:30:00,27.2,27.25,27.18,27.21,46000.0,19.5821,19.6181,19.5677,19.5893,46000.0
2009-12-28 12:00:00,27.21,27.23,27.19,27.21,31700.0,19.5893,19.6037,19.5749,19.5893,31700.0
2009-12-28 12:30:00,27.22,27.26,27.21,27.24,17600.0,19.5965,19.6253,19.5893,19.6109,17600.0
2009-12-28 13:00:00,27.24,27.26,27.2,27.2,20300.0,19.6109,19.6253,19.5821,19.5821,20300.0
2009-12-28 13:30:00,27.2,27.21,27.19,27.2,11700.0,19.5821,19.5893,19.5749,19.5821,11700.0
2009-12-28 14:00:00,27.2,27.21,27.15,27.16,30100.0,19.5821,19.5893,19.5461,19.5533,30100.0
2009-12-28 14:30:00,27.17,27.17,27.15,27.16,16400.0,19.5605,19.5605,19.5461,19.5533,16400.0
2009-12-28 15:00:00,27.15,27.18,27.15,27.16,54200.0,19.5461,19.5677,19.5461,19.5533,54200.0
2009-12-28 15:30:00,27.16,27.2,27.11,27.18,200500.0,19.5533,19.5821,19.5173,19.5677,200500.0
2009-12-29 09:30:00,27.18,27.35,27.17,27.25,27900.0,19.5677,19.6901,19.5605,19.6181,27900.0
2009-12-29 10:00:00,27.24,27.38,27.2,27.33,58600.0,19.6109,19.7117,19.5821,19.6757,58600.0
2009-12-29 10:30:00,27.33,27.39,27.27,27.36,32200.0,19.6757,19.7189,19.6325,19.6973,32200.0
2009-12-29 11:00:00,27.35,27.37,27.34,27.35,33300.0,19.6901,19.7045,19.6829,19.6901,33300.0
2009-12-29 11:30:00,27.36,27.38,27.28,27.29,81700.0,19.6973,19.7117,19.6397,19.6469,81700.0
2009-12-29 12:00:00,27.29,27.37,27.28,27.32,79700.0,19.6469,19.7045,19.6397,19.6685,79700.0
2009-12-29 12:30:00,27.32,27.37,27.32,27.33,25700.0,19.6685,19.7045,19.6685,19.6757,25700.0
2009-12-29 13:00:00,27.34,27.34,27.27,27.28,18100.0,19.6829,19.6829,19.6325,19.6397,18100.0
2009-12-29 13:30:00,27.28,27.34,27.26,27.31,16600.0,19.6397,19.6829,19.6253,19.6613,16600.0
2009-12-29 14:00:00,27.33,27.38,27.29,27.38,40400.0,19.6757,19.7117,19.6469,19.7117,40400.0
2009-12-29 14:30:00,27.37,27.39,27.32,27.35,60600.0,19.7045,19.7189,19.6685,19.6901,60600.0
2009-12-29 15:00:00,27.34,27.38,27.3,27.32,46000.0,19.6829,19.7117,19.6541,19.6685,46000.0
2009-12-29 15:30:00,27.31,27.33,27.23,27.28,129100.0,19.6613,19.6757,19.6037,19.6397,129100.0
2009-12-30 09:30:00,27.13,27.34,27.1,27.26,48500.0,19.5317,19.6829,19.5101,19.6253,48500.0
2009-12-30 10:00:00,27.25,27.28,27.21,27.24,18500.0,19.6181,19.6397,19.5893,19.6109,18500.0
2009-12-30 10:30:00,27.26,27.28,27.1,27.17,15800.0,19.6253,19.6397,19.5101,19.5605,15800.0
2009-12-30 11:00:00,27.17,27.2,27.12,27.17,23900.0,19.5605,19.5821,19.5245,19.5605,23900.0
2009-12-30 11:30:00,27.17,27.25,27.14,27.24,18700.0,19.5605,19.6181,19.5389,19.6109,18700.0
2009-12-30 12:00:00,27.25,27.29,27.18,27.2,9300.0,19.6181,19.6469,19.5677,19.5821,9300.0
2009-12-30 12:30:00,27.19,27.22,27.17,27.2,23000.0,19.5749,19.5965,19.5605,19.5821,23000.0
2009-12-30 13:00:00,27.21,27.24,27.13,27.13,15800.0,19.5893,19.6109,19.5317,19.5317,15800.0
2009-12-30 13:30:00,27.14,27.14,27.07,27.1,29200.0,19.5389,19.5389,19.4885,19.5101,29200.0
2009-12-30 14:00:00,27.1,27.14,27.1,27.12,12400.0,19.5101,19.5389,19.5101,19.5245,12400.0
2009-12-30 14:30:00,27.13,27.22,27.12,27.2,41800.0,19.5317,19.5965,19.5245,19.5821,41800.0
2009-12-30 15:00:00,27.2,27.22,27.15,27.21,41700.0,19.5821,19.5965,19.5461,19.5893,41700.0
2009-12-30 15:30:00,27.21,27.29,27.19,27.24,87300.0,19.5893,19.6469,19.5749,19.6109,87300.0
2009-12-31 09:30:00,27.28,27.36,27.19,27.28,19500.0,19.6397,19.6973,19.5749,19.6397,19500.0
2009-12-31 10:00:00,27.28,27.3,27.19,27.2,27100.0,19.6397,19.6541,19.5749,19.5821,27100.0
2009-12-31 10:30:00,27.18,27.26,27.18,27.2,21600.0,19.5677,19.6253,19.5677,19.5821,21600.0
2009-12-31 11:00:00,27.2,27.21,27.07,27.11,22100.0,19.5821,19.5893,19.4885,19.5173,22100.0
2009-12-31 11:30:00,27.11,27.12,27.05,27.05,28200.0,19.5173,19.5245,19.4741,19.4741,28200.0
2009-12-31 12:00:00,27.05,27.14,27.04,27.12,37400.0,19.4741,19.5389,19.4669,19.5245,37400.0
2009-12-31 12:30:00,27.11,27.13,27.07,27.13,21200.0,19.5173,19.5317,19.4885,19.5317,21200.0
2009-12-31 13:00:00,27.12,27.15,27.1,27.11,37600.0,19.5245,19.5461,19.5101,19.5173,37600.0
2009-12-31 13:30:00,27.1,27.12,27.06,27.07,27000.0,19.5101,19.5245,19.4813,19.4885,27000.0
2009-12-31 14:00:00,27.08,27.08,27.06,27.07,14800.0,19.4957,19.4957,19.4813,19.4885,14800.0
2009-12-31 14:30:00,27.06,27.1,27.06,27.08,25900.0,19.4813,19.5101,19.4813,19.4957,25900.0
2009-12-31 15:00:00,27.08,27.09,27.0,27.01,56400.0,19.4957,19.5029,19.4381,19.4453,56400.0
2009-12-31 15:30:00,27.01,27.02,26.73,26.74,204900.0,19.4453,19.4525,19.2438,19.251,204900.0
2010-01-04 09:30:00,26.82,27.16,26.04,27.13,152700.0,19.3085,19.5533,18.747,19.5317,152700.0
2010-01-04 10:00:00,27.15,27.31,27.11,27.31,115000.0,19.5461,19.6613,19.5173,19.6613,115000.0
2010-01-04 10:30:00,27.31,27.44,27.2,27.42,76900.0,19.6613,19.7549,19.5821,19.7405,76900.0
2010-01-04 11:00:00,27.4,27.41,27.34,27.37,38700.0,19.7261,19.7333,19.6829,19.7045,38700.0
2010-01-04 11:30:00,27.36,27.38,27.27,27.27,36900.0,19.6973,19.7117,19.6325,19.6325,36900.0
2010-01-04 12:00:00,27.28,27.29,27.16,27.17,57200.0,19.6397,19.6469,19.5533,19.5605,57200.0
2010-01-04 12:30:00,27.18,27.2,27.11,27.14,35700.0,19.5677,19.5821,19.5173,19.5389,35700.0
2010-01-04 13:00:00,27.15,27.18,27.11,27.14,51600.0,19.5461,19.5677,19.5173,19.5389,51600.0
2010-01-04 13:30:00,27.15,27.16,27.03,27.04,37700.0,19.5461,19.5533,19.4597,19.4669,37700.0
2010-01-04 14:00:00,27.04,27.04,26.99,27.0,37700.0,19.4669,19.4669,19.4309,19.4381,37700.0
2010-01-04 14:30:00,27.0,27.05,26.99,27.01,115300.0,19.4381,19.4741,19.4309,19.4453,115300.0
2010-01-04 15:00:00,27.01,27.04,27.01,27.03,54100.0,19.4453,19.4669,19.4453,19.4597,54100.0
2010-01-04 15:30:00,27.03,27.12,27.0,27.1,123800.0,19.4597,19.5245,19.4381,19.5101,123800.0
2010-01-05 09:30:00,27.05,27.2,27.02,27.09,71600.0,19.4741,19.5821,19.4525,19.5029,71600.0
2010-01-05 10:00:00,27.07,27.15,27.02,27.09,78500.0,19.4885,19.5461,19.4525,19.5029,78500.0
2010-01-05 10:30:00,27.09,27.2,27.03,27.19,142000.0,19.5029,19.5821,19.4597,19.5749,142000.0
2010-01-05 11:00:00,27.19,27.23,27.13,27.21,96300.0,19.5749,19.6037,19.5317,19.5893,96300.0
2010-01-05 11:30:00,27.21,27.25,27.18,27.24,80200.0,19.5893,19.6181,19.5677,19.6109,80200.0
2010-01-05 12:00:00,27.24,27.32,27.23,27.3,87700.0,19.6109,19.6685,19.6037,19.6541,87700.0
2010-01-05 12:30:00,27.3,27.3,27.25,27.26,92700.0,19.6541,19.6541,19.6181,19.6253,92700.0
2010-01-05 13:00:00,27.26,27.28,27.0,27.1,352700.0,19.6253,19.6397,19.4381,19.5101,352700.0
2010-01-05 13:30:00,27.09,27.38,27.06,27.36,170300.0,19.5029,19.7117,19.4813,19.6973,170300.0
2010-01-05 14:00:00,27.36,27.41,27.32,27.39,59100.0,19.6973,19.7333,19.6685,19.7189,59100.0
2010-01-05 14:30:00,27.38,27.48,27.38,27.45,61900.0,19.7117,19.7837,19.7117,19.7621,61900.0
2010-01-05 15:00:00,27.45,27.51,27.4,27.4,93900.0,19.7621,19.8053,19.7261,19.7261,93900.0
2010-01-05 15:30:00,27.4,27.5,27.4,27.48,185200.0,19.7261,19.7981,19.7261,19.7837,185200.0
2010-01-06 09:30:00,28.65,29.62,28.24,29.4,560400.0,20.626,21.3244,20.3308,21.166,560400.0
2010-01-06 10:00:00,29.39,29.41,29.15,29.23,236800.0,21.1588,21.1732,20.986,21.0436,236800.0
2010-01-06 10:30:00,29.25,29.25,29.04,29.05,130300.0,21.058,21.058,20.9068,20.914,130300.0
2010-01-06 11:00:00,29.05,29.06,28.97,29.02,283800.0,20.914,20.9212,20.8564,20.8924,283800.0
2010-01-06 11:30:00,29.02,29.11,28.98,28.99,218800.0,20.8924,20.9572,20.8636,20.8708,218800.0
2010-01-06 12:00:00,29.0,29.0,28.8,28.94,219100.0,20.878,20.878,20.734,20.8348,219100.0
2010-01-06 12:30:00,28.92,28.96,28.9,28.93,85300.0,20.8204,20.8492,20.806,20.8276,85300.0
2010-01-06 13:00:00,28.93,29.07,28.87,29.07,109400.0,20.8276,20.9284,20.7844,20.9284,109400.0
2010-01-06 13:30:00,29.06,29.15,29.0,29.0,106300.0,20.9212,20.986,20.878,20.878,106300.0
2010-01-06 14:00:00,29.01,29.01,28.86,28.88,180900.0,20.8852,20.8852,20.7772,20.7916,180900.0
2010-01-06 14:30:00,28.88,28.92,28.84,28.88,93100.0,20.7916,20.8204,20.7628,20.7916,93100.0
2010-01-06 15:00:00,28.88,28.99,28.87,28.91,238800.0,20.7916,20.8708,20.7844,20.8132,238800.0
2010-01-06 15:30:00,28.91,28.91,28.62,28.73,477500.0,20.8132,20.8132,20.6044,20.6836,477500.0
2010-01-07 09:30:00,28.58,28.88,28.58,28.62,213900.0,20.5756,20.7916,20.5756,20.6044,213900.0
2010-01-07 10:00:00,28.61,28.65,28.47,28.48,237900.0,20.5972,20.626,20.4964,20.5036,237900.0
2010-01-07 10:30:00,28.49,28.6,28.49,28.56,174200.0,20.5108,20.59,20.5108,20.5612,174200.0
2010-01-07 11:00:00,28.57,28.59,28.52,28.54,139800.0,20.5684,20.5828,20.5324,20.5468,139800.0
2010-01-07 11:30:00,28.54,28.63,28.54,28.61,99600.0,20.5468,20.6116,20.5468,20.5972,99600.0
2010-01-07 12:00:00,28.61,28.74,28.6,28.72,304000.0,20.5972,20.6908,20.59,20.6764,304000.0
2010-01-07 12:30:00,28.72,28.78,28.68,28.77,68100.0,20.6764,20.7196,20.6476,20.7124,68100.0
2010-01-07 13:00:00,28.77,28.81,28.69,28.81,94100.0,20.7124,20.7412,20.6548,20.7412,94100.0
2010-01-07 13:30:00,28.8,28.97,28.8,28.89,97000.0,20.734,20.8564,20.734,20.7988,97000.0
2010-01-07 14:00:00,28.9,28.95,28.86,28.94,86500.0,20.806,20.842,20.7772,20.8348,86500.0
2010-01-07 14:30:00,28.94,29.09,28.93,29.08,93700.0,20.8348,20.9428,20.8276,20.9356,93700.0
2010-01-07 15:00:00,29.08,29.1,28.97,29.07,183700.0,20.9356,20.95,20.8564,20.9284,183700.0
2010-01-07 15:30:00,29.08,29.23,29.08,29.22,327500.0,20.9356,21.0436,20.9356,21.0364,327500.0
2010-01-08 09:30:00,28.61,28.9,28.53,28.89,248700.0,20.5972,20.806,20.5396,20.7988,248700.0
2010-01-08 10:00:00,28.86,29.23,28.82,29.21,202500.0,20.7772,21.0436,20.7484,21.0292,202500.0
2010-01-08 10:30:00,29.21,29.24,29.09,29.11,116100.0,21.0292,21.0508,20.9428,20.9572,116100.0
2010-01-08 11:00:00,29.12,29.12,28.98,28.98,61600.0,20.9644,20.9644,20.8636,20.8636,61600.0
2010-01-08 11:30:00,28.98,28.99,28.89,28.96,51800.0,20.8636,20.8708,20.7988,20.8492,51800.0
2010-01-08 12:00:00,28.96,29.0,28.94,28.95,33200.0,20.8492,20.878,20.8348,20.842,33200.0
2010-01-08 12:30:00,28.94,29.04,28.94,29.01,59500.0,20.8348,20.9068,20.8348,20.8852,59500.0
2010-01-08 13:00:00,29.0,29.07,29.0,29.02,56100.0,20.878,20.9284,20.878,20.8924,56100.0
2010-01-08 13:30:00,29.02,29.07,28.97,28.98,65400.0,20.8924,20.9284,20.8564,20.8636,65400.0
2010-01-08 14:00:00,28.97,29.06,28.97,29.03,82600.0,20.8564,20.9212,20.8564,20.8996,82600.0
2010-01-08 14:30:00,29.04,29.07,28.97,29.0,89100.0,20.9068,20.9284,20.8564,20.878,89100.0
2010-01-08 15:00:00,29.0,29.05,28.99,29.04,136200.0,20.878,20.914,20.8708,20.9068,136200.0
2010-01-08 15:30:00,29.04,29.27,29.03,29.19,268600.0,20.9068,21.0724,20.8996,21.0148,268600.0
2010-01-11 09:30:00,29.18,29.48,29.18,29.31,135500.0,21.0076,21.2236,21.0076,21.1012,135500.0
2010-01-11 10:00:00,29.31,29.35,29.17,29.24,165600.0,21.1012,21.13,21.0004,21.0508,165600.0
2010-01-11 10:30:00,29.23,29.48,29.21,29.47,129400.0,21.0436,21.2236,21.0292,21.2164,129400.0
2010-01-11 11:00:00,29.46,29.5,29.38,29.49,154200.0,21.2092,21.238,21.1516,21.2308,154200.0
2010-01-11 11:30:00,29.49,29.6,29.48,29.6,85800.0,21.2308,21.31,21.2236,21.31,85800.0
2010-01-11 12:00:00,29.61,29.61,29.47,29.48,63100.0,21.3172,21.3172,21.2164,21.2236,63100.0
2010-01-11 12:30:00,29.47,29.48,29.34,29.46,80100.0,21.2164,21.2236,21.1228,21.2092,80100.0
2010-01-11 13:00:00,29.45,29.48,29.44,29.47,51400.0,21.202,21.2236,21.1948,21.2164,51400.0
2010-01-11 13:30:00,29.48,29.54,29.47,29.5,68000.0,21.2236,21.2668,21.2164,21.238,68000.0
2010-01-11 14:00:00,29.5,29.5,29.44,29.44,85700.0,21.238,21.238,21.1948,21.1948,85700.0
2010-01-11 14:30:00,29.44,29.47,29.41,29.42,150800.0,21.1948,21.2164,21.1732,21.1804,150800.0
2010-01-11 15:00:00,29.42,29.46,29.37,29.4,170600.0,21.1804,21.2092,21.1444,21.166,170600.0
2010-01-11 15:30:00,29.4,29.42,29.33,29.35,280800.0,21.166,21.1804,21.1156,21.13,280800.0
2010-01-12 09:30:00,29.13,29.46,29.11,29.24,130000.0,20.9716,21.2092,20.9572,21.0508,130000.0
2010-01-12 10:00:00,29.25,29.3,28.87,29.01,103400.0,21.058,21.094,20.7844,20.8852,103400.0
2010-01-12 10:30:00,29.02,29.09,28.91,28.91,182200.0,20.8924,20.9428,20.8132,20.8132,182200.0
2010-01-12 11:00:00,28.9,28.91,28.85,28.86,47900.0,20.806,20.8132,20.77,20.7772,47900.0
2010-01-12 11:30:00,28.86,28.86,28.72,28.76,60900.0,20.7772,20.7772,20.6764,20.7052,60900.0
2010-01-12 12:00:00,28.76,28.77,28.54,28.56,58000.0,20.7052,20.7124,20.5468,20.5612,58000.0
2010-01-12 12:30:00,28.56,28.64,28.37,28.37,90900.0,20.5612,20.6188,20.4244,20.4244,90900.0
2010-01-12 13:00:00,28.37,28.39,28.28,28.35,127200.0,20.4244,20.4388,20.3596,20.41,127200.0
2010-01-12 13:30:00,28.36,28.37,28.31,28.33,131100.0,20.4172,20.4244,20.3812,20.3956,131100.0
2010-01-12 14:00:00,28.33,28.33,28.19,28.2,183800.0,20.3956,20.3956,20.2949,20.3021,183800.0
2010-01-12 14:30:00,28.2,28.22,28.08,28.22,210200.0,20.3021,20.3165,20.2157,20.3165,210200.0
2010-01-12 15:00:00,28.21,28.31,28.14,28.3,148000.0,20.3093,20.3812,20.2589,20.374,148000.0
2010-01-12 15:30:00,28.3,28.31,28.24,28.3,240000.0,20.374,20.3812,20.3308,20.374,240000.0
2010-01-13 09:30:00,28.3,28.49,28.26,28.4,123500.0,20.374,20.5108,20.3452,20.446,123500.0
2010-01-13 10:00:00,28.42,28.43,28.18,28.24,99600.0,20.4604,20.4676,20.2877,20.3308,99600.0
2010-01-13 10:30:00,28.24,28.32,28.16,28.27,52900.0,20.3308,20.3884,20.2733,20.3524,52900.0
2010-01-13 11:00:00,28.27,28.34,28.22,28.26,42600.0,20.3524,20.4028,20.3165,20.3452,42600.0
2010-01-13 11:30:00,28.26,28.31,28.18,28.19,86500.0,20.3452,20.3812,20.2877,20.2949,86500.0
2010-01-13 12:00:00,28.19,28.39,28.19,28.35,73500.0,20.2949,20.4388,20.2949,20.41,73500.0
2010-01-13 12:30:00,28.35,28.39,28.27,28.27,46800.0,20.41,20.4388,20.3524,20.3524,46800.0
2010-01-13 13:00:00,28.28,28.33,28.25,28.31,42800.0,20.3596,20.3956,20.338,20.3812,42800.0
2010-01-13 13:30:00,28.31,28.32,28.2,28.23,51600.0,20.3812,20.3884,20.3021,20.3237,51600.0
2010-01-13 14:00:00,28.23,28.31,28.18,28.22,115100.0,20.3237,20.3812,20.2877,20.3165,115100.0
2010-01-13 14:30:00,28.21,28.35,28.21,28.34,89900.0,20.3093,20.41,20.3093,20.4028,89900.0
2010-01-13 15:00:00,28.35,28.45,28.35,28.41,142300.0,20.41,20.482,20.41,20.4532,142300.0
2010-01-13 15:30:00,28.41,28.46,28.37,28.4,272800.0,20.4532,20.4892,20.4244,20.446,272800.0
2010-01-14 09:30:00,28.38,28.47,28.26,28.36,51000.0,20.4316,20.4964,20.3452,20.4172,51000.0
2010-01-14 10:00:00,28.34,28.64,28.28,28.6,92400.0,20.4028,20.6188,20.3596,20.59,92400.0
2010-01-14 10:30:00,28.59,28.63,28.48,28.5,88800.0,20.5828,20.6116,20.5036,20.518,88800.0
2010-01-14 11:00:00,28.5,28.6,28.45,28.6,49900.0,20.518,20.59,20.482,20.59,49900.0
2010-01-14 11:30:00,28.6,28.69,28.6,28.67,51400.0,20.59,20.6548,20.59,20.6404,51400.0
2010-01-14 12:00:00,28.66,28.77,28.6,28.77,175000.0,20.6332,20.7124,20.59,20.7124,175000.0
2010-01-14 12:30:00,28.78,28.82,28.66,28.67,54000.0,20.7196,20.7484,20.6332,20.6404,54000.0
2010-01-14 13:00:00,28.67,28.71,28.65,28.67,39200.0,20.6404,20.6692,20.626,20.6404,39200.0
2010-01-14 13:30:00,28.67,28.79,28.67,28.77,55400.0,20.6404,20.7268,20.6404,20.7124,55400.0
2010-01-14 14:00:00,28.77,28.93,28.74,28.92,90900.0,20.7124,20.8276,20.6908,20.8204,90900.0
2010-01-14 14:30:00,28.92,28.92,28.8,28.8,100500.0,20.8204,20.8204,20.734,20.734,100500.0
2010-01-14 15:00:00,28.81,28.9,28.74,28.88,120900.0,20.7412,20.806,20.6908,20.7916,120900.0
2010-01-14 15:30:00,28.88,28.88,28.79,28.82,184500.0,20.7916,20.7916,20.7268,20.7484,184500.0
2010-01-15 09:30:00,28.83,29.1,28.73,28.8,322800.0,20.7556,20.95,20.6836,20.734,322800.0
2010-01-15 10:00:00,28.78,28.86,28.58,28.64,279000.0,20.7196,20.7772,20.5756,20.6188,279000.0
2010-01-15 10:30:00,28.6,28.72,28.54,28.64,94200.0,20.59,20.6764,20.5468,20.6188,94200.0
2010-01-15 11:00:00,28.63,28.66,28.55,28.59,66700.0,20.6116,20.6332,20.554,20.5828,66700.0
2010-01-15 11:30:00,28.59,28.65,28.54,28.57,64900.0,20.5828,20.626,20.5468,20.5684,64900.0
2010-01-15 12:00:00,28.56,28.59,28.47,28.47,57400.0,20.5612,20.5828,20.4964,20.4964,57400.0
2010-01-15 12:30:00,28.47,28.56,28.42,28.5,121000.0,20.4964,20.5612,20.4604,20.518,121000.0
2010-01-15 13:00:00,28.5,28.57,28.48,28.55,81800.0,20.518,20.5684,20.5036,20.554,81800.0
2010-01-15 13:30:00,28.55,28.62,28.54,28.61,90500.0,20.554,20.6044,20.5468,20.5972,90500.0
2010-01-15 14:00:00,28.61,28.62,28.57,28.59,79900.0,20.5972,20.6044,20.5684,20.5828,79900.0
2010-01-15 14:30:00,28.58,28.59,28.47,28.49,106800.0,20.5756,20.5828,20.4964,20.5108,106800.0
2010-01-15 15:00:00,28.49,28.61,28.47,28.54,78200.0,20.5108,20.5972,20.4964,20.5468,78200.0
2010-01-15 15:30:00,28.54,28.6,28.51,28.59,338800.0,20.5468,20.59,20.5252,20.5828,338800.0
2010-01-19 09:30:00,28.49,28.81,28.45,28.66,88700.0,20.5108,20.7412,20.482,20.6332,88700.0
2010-01-19 10:00:00,28.68,28.71,28.61,28.66,68100.0,20.6476,20.6692,20.5972,20.6332,68100.0
2010-01-19 10:30:00,28.68,28.77,28.64,28.7,30800.0,20.6476,20.7124,20.6188,20.662,30800.0
2010-01-19 11:00:00,28.69,28.72,28.66,28.67,57300.0,20.6548,20.6764,20.6332,20.6404,57300.0
2010-01-19 11:30:00,28.66,28.7,28.6,28.63,32300.0,20.6332,20.662,20.59,20.6116,32300.0
2010-01-19 12:00:00,28.63,28.68,28.59,28.68,39200.0,20.6116,20.6476,20.5828,20.6476,39200.0
2010-01-19 12:30:00,28.68,28.74,28.65,28.72,85700.0,20.6476,20.6908,20.626,20.6764,85700.0
2010-01-19 13:00:00,28.72,28.76,28.69,28.71,39500.0,20.6764,20.7052,20.6548,20.6692,39500.0
2010-01-19 13:30:00,28.72,28.75,28.7,28.71,37700.0,20.6764,20.698,20.662,20.6692,37700.0
2010-01-19 14:00:00,28.71,28.76,28.7,28.75,41200.0,20.6692,20.7052,20.662,20.698,41200.0
2010-01-19 14:30:00,28.75,28.85,28.74,28.85,59600.0,20.698,20.77,20.6908,20.77,59600.0
2010-01-19 15:00:00,28.84,28.94,28.84,28.91,79900.0,20.7628,20.8348,20.7628,20.8132,79900.0
2010-01-19 15:30:00,28.91,28.91,28.83,28.88,189500.0,20.8132,20.8132,20.7556,20.7916,189500.0
2010-01-20 09:30:00,28.61,28.61,28.23,28.24,101600.0,20.5972,20.5972,20.3237,20.3308,101600.0
2010-01-20 10:00:00,28.2,28.27,28.04,28.11,53400.0,20.3021,20.3524,20.1869,20.2373,53400.0
2010-01-20 10:30:00,28.09,28.1,27.97,28.09,57800.0,20.2229,20.2301,20.1365,20.2229,57800.0
2010-01-20 11:00:00,28.1,28.11,27.92,27.94,70800.0,20.2301,20.2373,20.1005,20.1149,70800.0
2010-01-20 11:30:00,27.93,27.99,27.93,27.96,39000.0,20.1077,20.1509,20.1077,20.1293,39000.0
2010-01-20 12:00:00,27.95,28.01,27.9,27.99,49300.0,20.1221,20.1653,20.0861,20.1509,49300.0
2010-01-20 12:30:00,27.98,28.02,27.95,27.98,38100.0,20.1437,20.1725,20.1221,20.1437,38100.0
2010-01-20 13:00:00,27.98,27.99,27.88,27.96,21200.0,20.1437,20.1509,20.0717,20.1293,21200.0
2010-01-20 13:30:00,27.96,28.09,27.96,28.04,86400.0,20.1293,20.2229,20.1293,20.1869,86400.0
2010-01-20 14:00:00,28.04,28.14,28.02,28.02,86900.0,20.1869,20.2589,20.1725,20.1725,86900.0
2010-01-20 14:30:00,28.01,28.08,27.99,28.05,79300.0,20.1653,20.2157,20.1509,20.1941,79300.0
2010-01-20 15:00:00,28.04,28.17,28.04,28.11,105700.0,20.1869,20.2805,20.1869,20.2373,105700.0
2010-01-20 15:30:00,28.12,28.14,28.07,28.11,142100.0,20.2445,20.2589,20.2085,20.2373,142100.0
2010-01-21 09:30:00,28.06,28.3,27.91,28.03,123500.0,20.2013,20.374,20.0933,20.1797,123500.0
2010-01-21 10:00:00,28.03,28.15,27.34,27.34,168100.0,20.1797,20.2661,19.6829,19.6829,168100.0
2010-01-21 10:30:00,27.34,27.37,27.19,27.25,212400.0,19.6829,19.7045,19.5749,19.6181,212400.0
2010-01-21 11:00:00,27.27,27.28,27.07,27.19,162100.0,19.6325,19.6397,19.4885,19.5749,162100.0
2010-01-21 11:30:00,27.21,27.29,26.98,27.04,112800.0,19.5893,19.6469,19.4237,19.4669,112800.0
2010-01-21 12:00:00,27.05,27.26,27.01,27.01,100700.0,19.4741,19.6253,19.4453,19.4453,100700.0
2010-01-21 12:30:00,27.01,27.19,27.01,27.16,85300.0,19.4453,19.5749,19.4453,19.5533,85300.0
2010-01-21 13:00:00,27.17,27.31,27.04,27.25,112400.0,19.5605,19.6613,19.4669,19.6181,112400.0
2010-01-21 13:30:00,27.25,27.32,27.24,27.3,85600.0,19.6181,19.6685,19.6109,19.6541,85600.0
2010-01-21 14:00:00,27.31,27.35,27.27,27.35,105200.0,19.6613,19.6901,19.6325,19.6901,105200.0
2010-01-21 14:30:00,27.34,27.37,27.23,27.26,90300.0,19.6829,19.7045,19.6037,19.6253,90300.0
2010-01-21 15:00:00,27.26,27.31,27.16,27.27,137300.0,19.6253,19.6613,19.5533,19.6325,137300.0
2010-01-21 15:30:00,27.26,27.34,27.23,27.29,389400.0,19.6253,19.6829,19.6037,19.6469,389400.0
2010-01-22 09:30:00,27.08,27.35,26.97,26.99,113000.0,19.4957,19.6901,19.4165,19.4309,113000.0
2010-01-22 10:00:00,26.99,27.0,26.64,26.86,127800.0,19.4309,19.4381,19.179,19.3373,127800.0
2010-01-22 10:30:00,26.85,26.97,26.78,26.9,56800.0,19.3301,19.4165,19.2798,19.3661,56800.0
2010-01-22 11:00:00,26.95,27.01,26.8,26.96,51600.0,19.4021,19.4453,19.2941,19.4093,51600.0
2010-01-22 11:30:00,26.98,27.01,26.83,26.87,49900.0,19.4237,19.4453,19.3157,19.3445,49900.0
2010-01-22 12:00:00,26.89,26.95,26.84,26.91,46600.0,19.3589,19.4021,19.3229,19.3733,46600.0
2010-01-22 12:30:00,26.9,26.92,26.83,26.84,37200.0,19.3661,19.3805,19.3157,19.3229,37200.0
2010-01-22 13:00:00,26.83,26.88,26.78,26.88,31600.0,19.3157,19.3517,19.2798,19.3517,31600.0
2010-01-22 13:30:00,26.89,26.93,26.82,26.87,66200.0,19.3589,19.3877,19.3085,19.3445,66200.0
2010-01-22 14:00:00,26.87,26.96,26.78,26.94,110700.0,19.3445,19.4093,19.2798,19.3949,110700.0
2010-01-22 14:30:00,26.94,26.95,26.75,26.79,129200.0,19.3949,19.4021,19.2582,19.2869,129200.0
2010-01-22 15:00:00,26.79,26.95,26.61,26.71,134500.0,19.2869,19.4021,19.1574,19.2294,134500.0
2010-01-22 15:30:00,26.71,26.74,26.55,26.58,189800.0,19.2294,19.251,19.1142,19.1358,189800.0
2010-01-25 09:30:00,27.02,27.02,26.58,26.58,36800.0,19.4525,19.4525,19.1358,19.1358,36800.0
2010-01-25 10:00:00,26.58,26.63,26.34,26.53,89100.0,19.1358,19.1718,18.963,19.0998,89100.0
2010-01-25 10:30:00,26.49,26.52,26.32,26.35,52500.0,19.071,19.0926,18.9486,18.9702,52500.0
2010-01-25 11:00:00,26.38,26.38,26.1,26.1,90100.0,18.9918,18.9918,18.7902,18.7902,90100.0
2010-01-25 11:30:00,26.1,26.32,26.02,26.21,93800.0,18.7902,18.9486,18.7326,18.8694,93800.0
2010-01-25 12:00:00,26.19,26.22,26.16,26.17,129000.0,18.855,18.8766,18.8334,18.8406,129000.0
2010-01-25 12:30:00,26.16,26.17,26.11,26.14,108200.0,18.8334,18.8406,18.7974,18.819,108200.0
2010-01-25 13:00:00,26.14,26.28,26.14,26.23,72800.0,18.819,18.9198,18.819,18.8838,72800.0
2010-01-25 13:30:00,26.23,26.25,26.17,26.25,60300.0,18.8838,18.8982,18.8406,18.8982,60300.0
2010-01-25 14:00:00,26.25,26.3,26.24,26.25,105300.0,18.8982,18.9342,18.891,18.8982,105300.0
2010-01-25 14:30:00,26.25,26.35,26.25,26.32,80800.0,18.8982,18.9702,18.8982,18.9486,80800.0
2010-01-25 15:00:00,26.32,26.34,26.27,26.3,167000.0,18.9486,18.963,18.9126,18.9342,167000.0
2010-01-25 15:30:00,26.3,26.36,26.29,26.35,189000.0,18.9342,18.9774,18.927,18.9702,189000.0
2010-01-26 09:30:00,26.2,26.27,26.07,26.22,38700.0,18.8622,18.9126,18.7686,18.8766,38700.0
2010-01-26 10:00:00,26.25,26.5,26.24,26.47,78100.0,18.8982,19.0782,18.891,19.0566,78100.0
2010-01-26 10:30:00,26.46,26.49,26.36,26.43,75800.0,19.0494,19.071,18.9774,19.0278,75800.0
2010-01-26 11:00:00,26.43,26.5,26.42,26.45,68300.0,19.0278,19.0782,19.0206,19.0422,68300.0
2010-01-26 11:30:00,26.44,26.5,26.43,26.44,68700.0,19.035,19.0782,19.0278,19.035,68700.0
2010-01-26 12:00:00,26.45,26.47,26.43,26.47,46300.0,19.0422,19.0566,19.0278,19.0566,46300.0
2010-01-26 12:30:00,26.5,26.51,26.44,26.47,41000.0,19.0782,19.0854,19.035,19.0566,41000.0
2010-01-26 13:00:00,26.46,26.47,26.4,26.42,41700.0,19.0494,19.0566,19.0062,19.0206,41700.0
2010-01-26 13:30:00,26.42,26.49,26.41,26.49,29200.0,19.0206,19.071,19.0134,19.071,29200.0
2010-01-26 14:00:00,26.49,26.5,26.44,26.45,59300.0,19.071,19.0782,19.035,19.0422,59300.0
2010-01-26 14:30:00,26.45,26.57,26.45,26.56,89300.0,19.0422,19.1286,19.0422,19.1214,89300.0
2010-01-26 15:00:00,26.55,26.57,26.48,26.49,149300.0,19.1142,19.1286,19.0638,19.071,149300.0
2010-01-26 15:30:00,26.5,26.55,26.35,26.42,216300.0,19.0782,19.1142,18.9702,19.0206,216300.0
2010-01-27 09:30:00,26.32,26.65,26.13,26.44,146300.0,18.9486,19.1862,18.8118,19.035,146300.0
2010-01-27 10:00:00,26.43,26.56,26.34,26.52,130200.0,19.0278,19.1214,18.963,19.0926,130200.0
2010-01-27 10:30:00,26.54,26.7,26.48,26.65,121300.0,19.107,19.2222,19.0638,19.1862,121300.0
2010-01-27 11:00:00,26.65,26.72,26.58,26.67,153700.0,19.1862,19.2366,19.1358,19.2006,153700.0
2010-01-27 11:30:00,26.67,26.84,26.65,26.77,110700.0,19.2006,19.3229,19.1862,19.2726,110700.0
2010-01-27 12:00:00,26.77,26.83,26.74,26.83,82200.0,19.2726,19.3157,19.251,19.3157,82200.0
2010-01-27 12:30:00,26.83,26.83,26.64,26.67,111000.0,19.3157,19.3157,19.179,19.2006,111000.0
2010-01-27 13:00:00,26.65,26.67,26.58,26.63,101700.0,19.1862,19.2006,19.1358,19.1718,101700.0
2010-01-27 13:30:00,26.63,26.67,26.59,26.66,82200.0,19.1718,19.2006,19.143,19.1934,82200.0
2010-01-27 14:00:00,26.66,26.74,26.51,26.63,100000.0,19.1934,19.251,19.0854,19.1718,100000.0
2010-01-27 14:30:00,26.63,26.82,26.55,26.7,136600.0,19.1718,19.3085,19.1142,19.2222,136600.0
2010-01-27 15:00:00,26.7,26.82,26.61,26.81,149400.0,19.2222,19.3085,19.1574,19.3013,149400.0
2010-01-27 15:30:00,26.81,26.95,26.8,26.87,213600.0,19.3013,19.4021,19.2941,19.3445,213600.0
2010-01-28 09:30:00,26.95,27.0,26.53,26.66,80200.0,19.4021,19.4381,19.0998,19.1934,80200.0
2010-01-28 10:00:00,26.65,26.66,26.44,26.52,69100.0,19.1862,19.1934,19.035,19.0926,69100.0
2010-01-28 10:30:00,26.54,26.83,26.53,26.65,44900.0,19.107,19.3157,19.0998,19.1862,44900.0
2010-01-28 11:00:00,26.66,26.7,26.52,26.68,91000.0,19.1934,19.2222,19.0926,19.2078,91000.0
2010-01-28 11:30:00,26.68,26.69,26.44,26.61,59700.0,19.2078,19.215,19.035,19.1574,59700.0
2010-01-28 12:00:00,26.61,26.66,26.52,26.56,88600.0,19.1574,19.1934,19.0926,19.1214,88600.0
2010-01-28 12:30:00,26.56,26.63,26.45,26.62,85200.0,19.1214,19.1718,19.0422,19.1646,85200.0
2010-01-28 13:00:00,26.61,26.66,26.59,26.64,52300.0,19.1574,19.1934,19.143,19.179,52300.0
2010-01-28 13:30:00,26.63,26.71,26.59,26.6,56300.0,19.1718,19.2294,19.143,19.1502,56300.0
2010-01-28 14:00:00,26.6,26.6,26.45,26.53,45000.0,19.1502,19.1502,19.0422,19.0998,45000.0
2010-01-28 14:30:00,26.52,26.62,26.47,26.6,64400.0,19.0926,19.1646,19.0566,19.1502,64400.0
2010-01-28 15:00:00,26.6,26.74,26.6,26.73,286400.0,19.1502,19.251,19.1502,19.2438,286400.0
2010-01-28 15:30:00,26.72,27.05,26.67,26.86,706600.0,19.2366,19.4741,19.2006,19.3373,706600.0
2010-01-29 09:30:00,27.43,27.79,27.31,27.48,728000.0,19.7477,20.0069,19.6613,19.7837,728000.0
2010-01-29 10:00:00,27.48,27.74,27.46,27.55,280700.0,19.7837,19.9709,19.7693,19.8341,280700.0
2010-01-29 10:30:00,27.55,27.67,27.45,27.53,154300.0,19.8341,19.9205,19.7621,19.8197,154300.0
2010-01-29 11:00:00,27.53,27.55,27.27,27.3,186900.0,19.8197,19.8341,19.6325,19.6541,186900.0
2010-01-29 11:30:00,27.29,27.43,27.17,27.18,109800.0,19.6469,19.7477,19.5605,19.5677,109800.0
2010-01-29 12:00:00,27.16,27.24,26.81,26.97,150200.0,19.5533,19.6109,19.3013,19.4165,150200.0
2010-01-29 12:30:00,26.97,27.01,26.86,26.94,77500.0,19.4165,19.4453,19.3373,19.3949,77500.0
2010-01-29 13:00:00,26.94,27.02,26.94,27.01,142700.0,19.3949,19.4525,19.3949,19.4453,142700.0
2010-01-29 13:30:00,27.01,27.16,26.99,27.15,178000.0,19.4453,19.5533,19.4309,19.5461,178000.0
2010-01-29 14:00:00,27.14,27.26,27.1,27.2,136800.0,19.5389,19.6253,19.5101,19.5821,136800.0
2010-01-29 14:30:00,27.2,27.25,27.15,27.23,156200.0,19.5821,19.6181,19.5461,19.6037,156200.0
2010-01-29 15:00:00,27.23,27.25,26.92,26.94,132600.0,19.6037,19.6181,19.3805,19.3949,132600.0
2010-01-29 15:30:00,26.94,27.0,26.82,26.93,371700.0,19.3949,19.4381,19.3085,19.3877,371700.0
2010-02-01 09:30:00,26.93,27.04,26.54,26.54,191900.0,19.3877,19.4669,19.107,19.107,191900.0
2010-02-01 10:00:00,26.54,26.65,26.44,26.54,209800.0,19.107,19.1862,19.035,19.107,209800.0
2010-02-01 10:30:00,26.54,26.54,26.38,26.39,162200.0,19.107,19.107,18.9918,18.999,162200.0
2010-02-01 11:00:00,26.38,26.65,26.35,26.64,148700.0,18.9918,19.1862,18.9702,19.179,148700.0
2010-02-01 11:30:00,26.64,26.71,26.6,26.69,62400.0,19.179,19.2294,19.1502,19.215,62400.0
2010-02-01 12:00:00,26.69,26.82,26.69,26.82,74000.0,19.215,19.3085,19.215,19.3085,74000.0
2010-02-01 12:30:00,26.82,26.87,26.75,26.85,118900.0,19.3085,19.3445,19.2582,19.3301,118900.0
2010-02-01 13:00:00,26.84,26.84,26.79,26.8,123600.0,19.3229,19.3229,19.2869,19.2941,123600.0
2010-02-01 13:30:00,26.79,26.8,26.73,26.75,69600.0,19.2869,19.2941,19.2438,19.2582,69600.0
2010-02-01 14:00:00,26.75,26.76,26.66,26.73,107800.0,19.2582,19.2654,19.1934,19.2438,107800.0
2010-02-01 14:30:00,26.74,26.76,26.7,26.76,71900.0,19.251,19.2654,19.2222,19.2654,71900.0
2010-02-01 15:00:00,26.76,26.83,26.69,26.82,134300.0,19.2654,19.3157,19.215,19.3085,134300.0
2010-02-01 15:30:00,26.81,26.86,26.72,26.86,304000.0,19.3013,19.3373,19.2366,19.3373,304000.0
2010-02-02 09:30:00,26.98,27.39,26.92,26.98,227100.0,19.4237,19.7189,19.3805,19.4237,227100.0
2010-02-02 10:00:00,27.0,27.22,26.84,27.15,266900.0,19.4381,19.5965,19.3229,19.5461,266900.0
2010-02-02 10:30:00,27.14,27.33,27.1,27.25,303800.0,19.5389,19.6757,19.5101,19.6181,303800.0
2010-02-02 11:00:00,27.25,27.26,27.05,27.22,115100.0,19.6181,19.6253,19.4741,19.5965,115100.0
2010-02-02 11:30:00,27.21,27.25,27.15,27.2,140600.0,19.5893,19.6181,19.5461,19.5821,140600.0
2010-02-02 12:00:00,27.2,27.2,27.12,27.19,85000.0,19.5821,19.5821,19.5245,19.5749,85000.0
2010-02-02 12:30:00,27.19,27.21,27.17,27.2,75900.0,19.5749,19.5893,19.5605,19.5821,75900.0
2010-02-02 13:00:00,27.19,27.2,27.18,27.2,70200.0,19.5749,19.5821,19.5677,19.5821,70200.0
2010-02-02 13:30:00,27.19,27.28,27.16,27.27,232800.0,19.5749,19.6397,19.5533,19.6325,232800.0
2010-02-02 14:00:00,27.26,27.27,27.2,27.25,136700.0,19.6253,19.6325,19.5821,19.6181,136700.0
2010-02-02 14:30:00,27.25,27.31,27.25,27.25,111100.0,19.6181,19.6613,19.6181,19.6181,111100.0
2010-02-02 15:00:00,27.26,27.35,27.25,27.32,134200.0,19.6253,19.6901,19.6181,19.6685,134200.0
2010-02-02 15:30:00,27.31,27.34,27.25,27.29,194900.0,19.6613,19.6829,19.6181,19.6469,194900.0
2010-02-03 09:30:00,27.21,27.34,27.16,27.25,103400.0,19.5893,19.6829,19.5533,19.6181,103400.0
2010-02-03 10:00:00,27.25,27.41,27.17,27.22,231200.0,19.6181,19.7333,19.5605,19.5965,231200.0
2010-02-03 10:30:00,27.22,27.25,27.06,27.07,104300.0,19.5965,19.6181,19.4813,19.4885,104300.0
2010-02-03 11:00:00,27.07,27.15,27.02,27.08,75800.0,19.4885,19.5461,19.4525,19.4957,75800.0
2010-02-03 11:30:00,27.1,27.12,26.92,26.95,72600.0,19.5101,19.5245,19.3805,19.4021,72600.0
2010-02-03 12:00:00,26.95,27.1,26.91,27.02,80000.0,19.4021,19.5101,19.3733,19.4525,80000.0
2010-02-03 12:30:00,27.02,27.1,27.01,27.08,57600.0,19.4525,19.5101,19.4453,19.4957,57600.0
2010-02-03 13:00:00,27.09,27.15,27.09,27.15,69100.0,19.5029,19.5461,19.5029,19.5461,69100.0
2010-02-03 13:30:00,27.15,27.23,27.09,27.12,36400.0,19.5461,19.6037,19.5029,19.5245,36400.0
2010-02-03 14:00:00,27.12,27.15,27.02,27.13,87600.0,19.5245,19.5461,19.4525,19.5317,87600.0
2010-02-03 14:30:00,27.13,27.13,27.09,27.1,84200.0,19.5317,19.5317,19.5029,19.5101,84200.0
2010-02-03 15:00:00,27.1,27.12,27.03,27.09,137300.0,19.5101,19.5245,19.4597,19.5029,137300.0
2010-02-03 15:30:00,27.1,27.12,27.02,27.03,222800.0,19.5101,19.5245,19.4525,19.4597,222800.0
2010-02-04 09:30:00,26.83,26.83,26.33,26.42,238200.0,19.3157,19.3157,18.9558,19.0206,238200.0
2010-02-04 10:00:00,26.42,26.53,26.31,26.36,253600.0,19.0206,19.0998,18.9414,18.9774,253600.0
2010-02-04 10:30:00,26.34,26.41,26.25,26.28,241300.0,18.963,19.0134,18.8982,18.9198,241300.0
2010-02-04 11:00:00,26.27,26.37,26.23,26.3,89200.0,18.9126,18.9846,18.8838,18.9342,89200.0
2010-02-04 11:30:00,26.3,26.32,26.1,26.28,74200.0,18.9342,18.9486,18.7902,18.9198,74200.0
2010-02-04 12:00:00,26.28,26.3,26.21,26.25,61400.0,18.9198,18.9342,18.8694,18.8982,61400.0
2010-02-04 12:30:00,26.26,26.3,26.16,26.27,63900.0,18.9054,18.9342,18.8334,18.9126,63900.0
2010-02-04 13:00:00,26.27,26.32,26.22,26.29,40200.0,18.9126,18.9486,18.8766,18.927,40200.0
2010-02-04 13:30:00,26.29,26.31,26.24,26.27,67500.0,18.927,18.9414,18.891,18.9126,67500.0
2010-02-04 14:00:00,26.27,26.47,26.23,26.45,110700.0,18.9126,19.0566,18.8838,19.0422,110700.0
2010-02-04 14:30:00,26.45,26.46,26.37,26.44,115100.0,19.0422,19.0494,18.9846,19.035,115100.0
2010-02-04 15:00:00,26.45,26.47,26.25,26.3,169700.0,19.0422,19.0566,18.8982,18.9342,169700.0
2010-02-04 15:30:00,26.3,26.41,26.28,26.33,446400.0,18.9342,19.0134,18.9198,18.9558,446400.0
2010-02-05 09:30:00,26.26,26.41,26.06,26.12,505200.0,18.9054,19.0134,18.7614,18.8046,505200.0
2010-02-05 10:00:00,26.13,26.29,26.07,26.28,265000.0,18.8118,18.927,18.7686,18.9198,265000.0
2010-02-05 10:30:00,26.29,26.36,26.2,26.33,140000.0,18.927,18.9774,18.8622,18.9558,140000.0
2010-02-05 11:00:00,26.34,26.43,26.31,26.31,152100.0,18.963,19.0278,18.9414,18.9414,152100.0
2010-02-05 11:30:00,26.3,26.37,26.2,26.34,160700.0,18.9342,18.9846,18.8622,18.963,160700.0
2010-02-05 12:00:00,26.34,26.49,26.32,26.41,120300.0,18.963,19.071,18.9486,19.0134,120300.0
2010-02-05 12:30:00,26.41,26.45,26.34,26.45,108600.0,19.0134,19.0422,18.963,19.0422,108600.0
2010-02-05 13:00:00,26.45,26.45,26.13,26.15,183100.0,19.0422,19.0422,18.8118,18.8262,183100.0
2010-02-05 13:30:00,26.15,26.16,25.87,25.9,199500.0,18.8262,18.8334,18.6246,18.6462,199500.0
2010-02-05 14:00:00,25.9,26.11,25.9,26.08,109500.0,18.6462,18.7974,18.6462,18.7758,109500.0
2010-02-05 14:30:00,26.07,26.08,25.86,25.94,184200.0,18.7686,18.7758,18.6174,18.675,184200.0
2010-02-05 15:00:00,25.95,26.39,25.95,26.21,223800.0,18.6822,18.999,18.6822,18.8694,223800.0
2010-02-05 15:30:00,26.22,26.43,26.19,26.38,299100.0,18.8766,19.0278,18.855,18.9918,299100.0
2010-02-08 09:30:00,26.34,26.39,25.86,25.95,99000.0,18.963,18.999,18.6174,18.6822,99000.0
2010-02-08 10:00:00,25.96,26.12,25.91,26.0,88100.0,18.6894,18.8046,18.6534,18.7182,88100.0
2010-02-08 10:30:00,25.99,26.02,25.87,25.99,66200.0,18.711,18.7326,18.6246,18.711,66200.0
2010-02-08 11:00:00,25.99,26.1,25.96,26.09,176300.0,18.711,18.7902,18.6894,18.783,176300.0
2010-02-08 11:30:00,26.1,26.19,26.07,26.14,175700.0,18.7902,18.855,18.7686,18.819,175700.0
2010-02-08 12:00:00,26.14,26.2,26.07,26.2,67900.0,18.819,18.8622,18.7686,18.8622,67900.0
2010-02-08 12:30:00,26.19,26.32,26.18,26.32,96400.0,18.855,18.9486,18.8478,18.9486,96400.0
2010-02-08 13:00:00,26.32,26.33,26.26,26.33,122600.0,18.9486,18.9558,18.9054,18.9558,122600.0
2010-02-08 13:30:00,26.33,26.36,26.25,26.35,148700.0,18.9558,18.9774,18.8982,18.9702,148700.0
2010-02-08 14:00:00,26.36,26.38,26.35,26.38,61900.0,18.9774,18.9918,18.9702,18.9918,61900.0
2010-02-08 14:30:00,26.38,26.46,26.31,26.31,261700.0,18.9918,19.0494,18.9414,18.9414,261700.0
2010-02-08 15:00:00,26.32,26.46,26.28,26.43,320400.0,18.9486,19.0494,18.9198,19.0278,320400.0
2010-02-08 15:30:00,26.43,26.46,26.38,26.41,457800.0,19.0278,19.0494,18.9918,19.0134,457800.0
2010-02-09 09:30:00,26.67,26.84,26.52,26.69,181100.0,19.2006,19.3229,19.0926,19.215,181100.0
2010-02-09 10:00:00,26.71,26.82,26.6,26.63,187900.0,19.2294,19.3085,19.1502,19.1718,187900.0
2010-02-09 10:30:00,26.62,26.7,26.53,26.54,189300.0,19.1646,19.2222,19.0998,19.107,189300.0
2010-02-09 11:00:00,26.54,26.59,26.38,26.56,130900.0,19.107,19.143,18.9918,19.1214,130900.0
2010-02-09 11:30:00,26.57,26.83,26.52,26.58,130800.0,19.1286,19.3157,19.0926,19.1358,130800.0
2010-02-09 12:00:00,26.58,26.91,26.58,26.81,51800.0,19.1358,19.3733,19.1358,19.3013,51800.0
2010-02-09 12:30:00,26.8,26.81,26.57,26.66,117300.0,19.2941,19.3013,19.1286,19.1934,117300.0
2010-02-09 13:00:00,26.66,26.76,26.66,26.71,65400.0,19.1934,19.2654,19.1934,19.2294,65400.0
2010-02-09 13:30:00,26.7,26.8,26.66,26.71,128700.0,19.2222,19.2941,19.1934,19.2294,128700.0
2010-02-09 14:00:00,26.7,26.74,26.61,26.64,179800.0,19.2222,19.251,19.1574,19.179,179800.0
2010-02-09 14:30:00,26.65,26.66,26.51,26.56,134400.0,19.1862,19.1934,19.0854,19.1214,134400.0
2010-02-09 15:00:00,26.57,26.68,26.53,26.65,151400.0,19.1286,19.2078,19.0998,19.1862,151400.0
2010-02-09 15:30:00,26.68,26.69,26.53,26.61,295100.0,19.2078,19.215,19.0998,19.1574,295100.0
2010-02-10 09:30:00,26.6,26.81,26.49,26.5,69500.0,19.1502,19.3013,19.071,19.0782,69500.0
2010-02-10 10:00:00,26.5,26.5,26.13,26.13,117100.0,19.0782,19.0782,18.8118,18.8118,117100.0
2010-02-10 10:30:00,26.13,26.36,26.06,26.32,100100.0,18.8118,18.9774,18.7614,18.9486,100100.0
2010-02-10 11:00:00,26.32,26.45,26.23,26.45,111500.0,18.9486,19.0422,18.8838,19.0422,111500.0
2010-02-10 11:30:00,26.45,26.47,26.4,26.44,101200.0,19.0422,19.0566,19.0062,19.035,101200.0
2010-02-10 12:00:00,26.43,26.55,26.41,26.53,107000.0,19.0278,19.1142,19.0134,19.0998,107000.0
2010-02-10 12:30:00,26.54,26.66,26.49,26.6,149900.0,19.107,19.1934,19.071,19.1502,149900.0
2010-02-10 13:00:00,26.6,26.72,26.57,26.72,76500.0,19.1502,19.2366,19.1286,19.2366,76500.0
2010-02-10 13:30:00,26.73,26.73,26.65,26.72,109600.0,19.2438,19.2438,19.1862,19.2366,109600.0
2010-02-10 14:00:00,26.72,26.92,26.71,26.86,332600.0,19.2366,19.3805,19.2294,19.3373,332600.0
2010-02-10 14:30:00,26.86,26.9,26.79,26.8,225100.0,19.3373,19.3661,19.2869,19.2941,225100.0
2010-02-10 15:00:00,26.8,26.87,26.79,26.84,158200.0,19.2941,19.3445,19.2869,19.3229,158200.0
2010-02-10 15:30:00,26.83,26.84,26.71,26.78,352100.0,19.3157,19.3229,19.2294,19.2798,352100.0
2010-02-11 09:30:00,26.67,26.72,26.35,26.61,69300.0,19.2006,19.2366,18.9702,19.1574,69300.0
2010-02-11 10:00:00,26.6,26.84,26.53,26.75,85900.0,19.1502,19.3229,19.0998,19.2582,85900.0
2010-02-11 10:30:00,26.74,26.8,26.67,26.73,101900.0,19.251,19.2941,19.2006,19.2438,101900.0
2010-02-11 11:00:00,26.74,26.92,26.66,26.86,64100.0,19.251,19.3805,19.1934,19.3373,64100.0
2010-02-11 11:30:00,26.87,27.08,26.85,27.02,37500.0,19.3445,19.4957,19.3301,19.4525,37500.0
2010-02-11 12:00:00,27.03,27.11,27.02,27.06,38400.0,19.4597,19.5173,19.4525,19.4813,38400.0
2010-02-11 12:30:00,27.06,27.15,27.03,27.13,45200.0,19.4813,19.5461,19.4597,19.5317,45200.0
2010-02-11 13:00:00,27.12,27.24,27.1,27.2,61400.0,19.5245,19.6109,19.5101,19.5821,61400.0
2010-02-11 13:30:00,27.2,27.27,27.15,27.2,85500.0,19.5821,19.6325,19.5461,19.5821,85500.0
2010-02-11 14:00:00,27.2,27.24,27.14,27.23,88300.0,19.5821,19.6109,19.5389,19.6037,88300.0
2010-02-11 14:30:00,27.24,27.28,27.22,27.26,139600.0,19.6109,19.6397,19.5965,19.6253,139600.0
2010-02-11 15:00:00,27.27,27.27,27.2,27.21,110400.0,19.6325,19.6325,19.5821,19.5893,110400.0
2010-02-11 15:30:00,27.21,27.24,27.15,27.21,196100.0,19.5893,19.6109,19.5461,19.5893,196100.0
2010-02-12 09:30:00,27.05,27.09,26.74,26.85,114500.0,19.4741,19.5029,19.251,19.3301,114500.0
2010-02-12 10:00:00,26.85,26.99,26.73,26.97,103200.0,19.3301,19.4309,19.2438,19.4165,103200.0
2010-02-12 10:30:00,26.98,27.08,26.92,27.06,62800.0,19.4237,19.4957,19.3805,19.4813,62800.0
2010-02-12 11:00:00,27.06,27.09,26.98,27.03,46300.0,19.4813,19.5029,19.4237,19.4597,46300.0
2010-02-12 11:30:00,27.02,27.08,26.99,26.99,36000.0,19.4525,19.4957,19.4309,19.4309,36000.0
2010-02-12 12:00:00,26.99,27.3,26.99,27.23,79000.0,19.4309,19.6541,19.4309,19.6037,79000.0
2010-02-12 12:30:00,27.23,27.28,27.16,27.17,38400.0,19.6037,19.6397,19.5533,19.5605,38400.0
2010-02-12 13:00:00,27.19,27.2,26.99,27.06,45300.0,19.5749,19.5821,19.4309,19.4813,45300.0
2010-02-12 13:30:00,27.06,27.13,27.0,27.07,33100.0,19.4813,19.5317,19.4381,19.4885,33100.0
2010-02-12 14:00:00,27.06,27.26,27.05,27.25,39100.0,19.4813,19.6253,19.4741,19.6181,39100.0
2010-02-12 14:30:00,27.25,27.27,27.13,27.17,65500.0,19.6181,19.6325,19.5317,19.5605,65500.0
2010-02-12 15:00:00,27.16,27.19,27.08,27.14,109100.0,19.5533,19.5749,19.4957,19.5389,109100.0
2010-02-12 15:30:00,27.14,27.14,27.03,27.1,410400.0,19.5389,19.5389,19.4597,19.5101,410400.0
2010-02-16 09:30:00,27.27,27.53,27.17,27.53,92100.0,19.6325,19.8197,19.5605,19.8197,92100.0
2010-02-16 10:00:00,27.53,27.67,27.47,27.64,100500.0,19.8197,19.9205,19.7765,19.8989,100500.0
2010-02-16 10:30:00,27.65,27.76,27.64,27.68,182600.0,19.9061,19.9853,19.8989,19.9277,182600.0
2010-02-16 11:00:00,27.69,27.82,27.65,27.82,80600.0,19.9349,20.0285,19.9061,20.0285,80600.0
2010-02-16 11:30:00,27.82,27.91,27.78,27.85,92600.0,20.0285,20.0933,19.9997,20.0501,92600.0
2010-02-16 12:00:00,27.84,27.87,27.73,27.81,98000.0,20.0429,20.0645,19.9637,20.0213,98000.0
2010-02-16 12:30:00,27.82,27.82,27.71,27.71,106100.0,20.0285,20.0285,19.9493,19.9493,106100.0
2010-02-16 13:00:00,27.72,27.74,27.64,27.74,103200.0,19.9565,19.9709,19.8989,19.9709,103200.0
2010-02-16 13:30:00,27.75,27.75,27.69,27.71,109100.0,19.9781,19.9781,19.9349,19.9493,109100.0
2010-02-16 14:00:00,27.72,27.8,27.7,27.77,78100.0,19.9565,20.0141,19.9421,19.9925,78100.0
2010-02-16 14:30:00,27.78,27.87,27.74,27.83,83400.0,19.9997,20.0645,19.9709,20.0357,83400.0
2010-02-16 15:00:00,27.83,27.9,27.81,27.87,116300.0,20.0357,20.0861,20.0213,20.0645,116300.0
2010-02-16 15:30:00,27.86,27.99,27.86,27.91,294900.0,20.0573,20.1509,20.0573,20.0933,294900.0
2010-02-17 09:30:00,28.05,28.11,27.88,28.01,66900.0,20.1941,20.2373,20.0717,20.1653,66900.0
2010-02-17 10:00:00,28.02,28.16,27.99,28.11,61900.0,20.1725,20.2733,20.1509,20.2373,61900.0
2010-02-17 10:30:00,28.11,28.2,28.11,28.18,60200.0,20.2373,20.3021,20.2373,20.2877,60200.0
2010-02-17 11:00:00,28.16,28.17,28.06,28.07,142100.0,20.2733,20.2805,20.2013,20.2085,142100.0
2010-02-17 11:30:00,28.07,28.19,28.04,28.13,112000.0,20.2085,20.2949,20.1869,20.2517,112000.0
2010-02-17 12:00:00,28.14,28.22,28.14,28.2,57300.0,20.2589,20.3165,20.2589,20.3021,57300.0
2010-02-17 12:30:00,28.2,28.2,28.11,28.15,41700.0,20.3021,20.3021,20.2373,20.2661,41700.0
2010-02-17 13:00:00,28.15,28.15,28.12,28.15,55300.0,20.2661,20.2661,20.2445,20.2661,55300.0
2010-02-17 13:30:00,28.15,28.21,28.13,28.21,72300.0,20.2661,20.3093,20.2517,20.3093,72300.0
2010-02-17 14:00:00,28.21,28.24,28.13,28.17,171900.0,20.3093,20.3308,20.2517,20.2805,171900.0
2010-02-17 14:30:00,28.17,28.18,28.13,28.15,68900.0,20.2805,20.2877,20.2517,20.2661,68900.0
2010-02-17 15:00:00,28.15,28.2,28.14,28.15,74000.0,20.2661,20.3021,20.2589,20.2661,74000.0
2010-02-17 15:30:00,28.15,28.19,28.11,28.18,175100.0,20.2661,20.2949,20.2373,20.2877,175100.0
2010-02-18 09:30:00,28.08,28.32,28.03,28.25,35300.0,20.2157,20.3884,20.1797,20.338,35300.0
2010-02-18 10:00:00,28.22,28.32,28.15,28.22,93700.0,20.3165,20.3884,20.2661,20.3165,93700.0
2010-02-18 10:30:00,28.22,28.3,28.19,28.29,76000.0,20.3165,20.374,20.2949,20.3668,76000.0
2010-02-18 11:00:00,28.28,28.35,28.28,28.28,54700.0,20.3596,20.41,20.3596,20.3596,54700.0
2010-02-18 11:30:00,28.27,28.34,28.27,28.31,28500.0,20.3524,20.4028,20.3524,20.3812,28500.0
2010-02-18 12:00:00,28.31,28.34,28.3,28.3,25400.0,20.3812,20.4028,20.374,20.374,25400.0
2010-02-18 12:30:00,28.3,28.31,28.26,28.27,43200.0,20.374,20.3812,20.3452,20.3524,43200.0
2010-02-18 13:00:00,28.27,28.29,28.26,28.27,40400.0,20.3524,20.3668,20.3452,20.3524,40400.0
2010-02-18 13:30:00,28.27,28.31,28.26,28.28,47300.0,20.3524,20.3812,20.3452,20.3596,47300.0
2010-02-18 14:00:00,28.29,28.33,28.26,28.29,62300.0,20.3668,20.3956,20.3452,20.3668,62300.0
2010-02-18 14:30:00,28.29,28.32,28.28,28.31,75400.0,20.3668,20.3884,20.3596,20.3812,75400.0
2010-02-18 15:00:00,28.31,28.32,28.25,28.26,76100.0,20.3812,20.3884,20.338,20.3452,76100.0
2010-02-18 15:30:00,28.26,28.36,28.25,28.28,205300.0,20.3452,20.4172,20.338,20.3596,205300.0
2010-02-19 09:30:00,28.05,28.3,28.05,28.23,158300.0,20.1941,20.374,20.1941,20.3237,158300.0
2010-02-19 10:00:00,28.22,28.35,28.13,28.31,78600.0,20.3165,20.41,20.2517,20.3812,78600.0
2010-02-19 10:30:00,28.31,28.38,28.28,28.33,37000.0,20.3812,20.4316,20.3596,20.3956,37000.0
2010-02-19 11:00:00,28.32,28.43,28.27,28.41,99100.0,20.3884,20.4676,20.3524,20.4532,99100.0
2010-02-19 11:30:00,28.41,28.6,28.4,28.58,56200.0,20.4532,20.59,20.446,20.5756,56200.0
2010-02-19 12:00:00,28.58,28.76,28.54,28.73,99700.0,20.5756,20.7052,20.5468,20.6836,99700.0
2010-02-19 12:30:00,28.74,28.83,28.73,28.83,108400.0,20.6908,20.7556,20.6836,20.7556,108400.0
2010-02-19 13:00:00,28.83,28.83,28.73,28.8,69300.0,20.7556,20.7556,20.6836,20.734,69300.0
2010-02-19 13:30:00,28.8,28.8,28.71,28.76,59900.0,20.734,20.734,20.6692,20.7052,59900.0
2010-02-19 14:00:00,28.77,28.8,28.7,28.8,91400.0,20.7124,20.734,20.662,20.734,91400.0
2010-02-19 14:30:00,28.8,28.88,28.79,28.87,160700.0,20.734,20.7916,20.7268,20.7844,160700.0
2010-02-19 15:00:00,28.87,28.87,28.66,28.66,133100.0,20.7844,20.7844,20.6332,20.6332,133100.0
2010-02-19 15:30:00,28.67,28.72,28.61,28.63,282000.0,20.6404,20.6764,20.5972,20.6116,282000.0
2010-02-22 09:30:00,28.64,28.69,28.2,28.23,136500.0,20.6188,20.6548,20.3021,20.3237,136500.0
2010-02-22 10:00:00,28.23,28.36,28.19,28.33,102800.0,20.3237,20.4172,20.2949,20.3956,102800.0
2010-02-22 10:30:00,28.33,28.35,28.25,28.25,75200.0,20.3956,20.41,20.338,20.338,75200.0
2010-02-22 11:00:00,28.26,28.29,28.16,28.16,59700.0,20.3452,20.3668,20.2733,20.2733,59700.0
2010-02-22 11:30:00,28.17,28.2,28.1,28.1,71700.0,20.2805,20.3021,20.2301,20.2301,71700.0
2010-02-22 12:00:00,28.1,28.11,28.07,28.09,71000.0,20.2301,20.2373,20.2085,20.2229,71000.0
2010-02-22 12:30:00,28.09,28.13,28.04,28.06,90200.0,20.2229,20.2517,20.1869,20.2013,90200.0
2010-02-22 13:00:00,28.06,28.14,28.05,28.14,42300.0,20.2013,20.2589,20.1941,20.2589,42300.0
2010-02-22 13:30:00,28.14,28.16,28.11,28.13,65100.0,20.2589,20.2733,20.2373,20.2517,65100.0
2010-02-22 14:00:00,28.12,28.15,28.11,28.12,55500.0,20.2445,20.2661,20.2373,20.2445,55500.0
2010-02-22 14:30:00,28.12,28.17,28.11,28.14,44300.0,20.2445,20.2805,20.2373,20.2589,44300.0
2010-02-22 15:00:00,28.13,28.16,28.11,28.14,124500.0,20.2517,20.2733,20.2373,20.2589,124500.0
2010-02-22 15:30:00,28.15,28.2,28.08,28.12,250100.0,20.2661,20.3021,20.2157,20.2445,250100.0
2010-02-23 09:30:00,28.0,28.0,27.74,27.78,199900.0,20.2541,20.2541,20.066,20.0949,199900.0
2010-02-23 10:00:00,27.78,27.8,27.46,27.48,237900.0,20.0949,20.1094,19.8634,19.8779,237900.0
2010-02-23 10:30:00,27.49,27.58,27.38,27.45,139400.0,19.8851,19.9502,19.8056,19.8562,139400.0
2010-02-23 11:00:00,27.44,27.5,27.37,27.43,99100.0,19.849,19.8924,19.7983,19.8417,99100.0
2010-02-23 11:30:00,27.43,27.46,27.39,27.41,96400.0,19.8417,19.8634,19.8128,19.8273,96400.0
2010-02-23 12:00:00,27.41,27.43,27.33,27.38,72200.0,19.8273,19.8417,19.7694,19.8056,72200.0
2010-02-23 12:30:00,27.38,27.39,27.33,27.36,349800.0,19.8056,19.8128,19.7694,19.7911,349800.0
2010-02-23 13:00:00,27.37,27.37,27.31,27.33,86600.0,19.7983,19.7983,19.7549,19.7694,86600.0
2010-02-23 13:30:00,27.33,27.34,27.17,27.21,149800.0,19.7694,19.7766,19.6537,19.6826,149800.0
2010-02-23 14:00:00,27.21,27.28,27.18,27.23,89100.0,19.6826,19.7332,19.6609,19.6971,89100.0
2010-02-23 14:30:00,27.24,27.34,27.21,27.34,106000.0,19.7043,19.7766,19.6826,19.7766,106000.0
2010-02-23 15:00:00,27.34,27.41,27.33,27.4,78600.0,19.7766,19.8273,19.7694,19.82,78600.0
2010-02-23 15:30:00,27.4,27.41,27.24,27.27,344300.0,19.82,19.8273,19.7043,19.726,344300.0
2010-02-24 09:30:00,27.45,27.56,27.35,27.44,153000.0,19.8562,19.9358,19.7839,19.849,153000.0
2010-02-24 10:00:00,27.43,27.55,27.37,27.47,169000.0,19.8417,19.9285,19.7983,19.8707,169000.0
2010-02-24 10:30:00,27.46,27.66,27.42,27.55,154300.0,19.8634,20.0081,19.8345,19.9285,154300.0
2010-02-24 11:00:00,27.55,27.58,27.49,27.51,83200.0,19.9285,19.9502,19.8851,19.8996,83200.0
2010-02-24 11:30:00,27.51,27.52,27.41,27.45,51400.0,19.8996,19.9068,19.8273,19.8562,51400.0
2010-02-24 12:00:00,27.45,27.5,27.41,27.46,25900.0,19.8562,19.8924,19.8273,19.8634,25900.0
2010-02-24 12:30:00,27.46,27.49,27.45,27.46,96000.0,19.8634,19.8851,19.8562,19.8634,96000.0
2010-02-24 13:00:00,27.46,27.52,27.45,27.52,64500.0,19.8634,19.9068,19.8562,19.9068,64500.0
2010-02-24 13:30:00,27.51,27.56,27.49,27.55,50100.0,19.8996,19.9358,19.8851,19.9285,50100.0
2010-02-24 14:00:00,27.56,27.62,27.55,27.62,130000.0,19.9358,19.9792,19.9285,19.9792,130000.0
2010-02-24 14:30:00,27.61,27.63,27.59,27.61,210000.0,19.9719,19.9864,19.9575,19.9719,210000.0
2010-02-24 15:00:00,27.59,27.65,27.59,27.61,143200.0,19.9575,20.0009,19.9575,19.9719,143200.0
2010-02-24 15:30:00,27.6,27.71,27.59,27.68,281700.0,19.9647,20.0443,19.9575,20.0226,281700.0
2010-02-25 09:30:00,27.27,27.37,27.01,27.37,151900.0,19.726,19.7983,19.5379,19.7983,151900.0
2010-02-25 10:00:00,27.37,27.44,27.32,27.39,102800.0,19.7983,19.849,19.7622,19.8128,102800.0
2010-02-25 10:30:00,27.4,27.5,27.39,27.46,166700.0,19.82,19.8924,19.8128,19.8634,166700.0
2010-02-25 11:00:00,27.46,27.5,27.42,27.42,58700.0,19.8634,19.8924,19.8345,19.8345,58700.0
2010-02-25 11:30:00,27.42,27.46,27.32,27.46,53300.0,19.8345,19.8634,19.7622,19.8634,53300.0
2010-02-25 12:00:00,27.45,27.5,27.43,27.43,38600.0,19.8562,19.8924,19.8417,19.8417,38600.0
2010-02-25 12:30:00,27.44,27.49,27.43,27.46,52500.0,19.849,19.8851,19.8417,19.8634,52500.0
2010-02-25 13:00:00,27.45,27.46,27.35,27.36,34400.0,19.8562,19.8634,19.7839,19.7911,34400.0
2010-02-25 13:30:00,27.37,27.62,27.36,27.58,46900.0,19.7983,19.9792,19.7911,19.9502,46900.0
2010-02-25 14:00:00,27.6,27.69,27.56,27.6,103200.0,19.9647,20.0298,19.9358,19.9647,103200.0
2010-02-25 14:30:00,27.6,27.72,27.59,27.67,119100.0,19.9647,20.0515,19.9575,20.0153,119100.0
2010-02-25 15:00:00,27.67,27.75,27.6,27.69,108700.0,20.0153,20.0732,19.9647,20.0298,108700.0
2010-02-25 15:30:00,27.68,27.77,27.65,27.71,200200.0,20.0226,20.0877,20.0009,20.0443,200200.0
2010-02-26 09:30:00,27.88,27.95,27.7,27.74,77300.0,20.1673,20.2179,20.037,20.066,77300.0
2010-02-26 10:00:00,27.71,27.85,27.55,27.82,166200.0,20.0443,20.1456,19.9285,20.1239,166200.0
2010-02-26 10:30:00,27.83,27.9,27.8,27.82,98600.0,20.1311,20.1817,20.1094,20.1239,98600.0
2010-02-26 11:00:00,27.82,27.84,27.77,27.78,121900.0,20.1239,20.1383,20.0877,20.0949,121900.0
2010-02-26 11:30:00,27.78,27.82,27.74,27.81,101200.0,20.0949,20.1239,20.066,20.1166,101200.0
2010-02-26 12:00:00,27.8,27.8,27.7,27.72,56900.0,20.1094,20.1094,20.037,20.0515,56900.0
2010-02-26 12:30:00,27.72,27.76,27.67,27.74,61600.0,20.0515,20.0805,20.0153,20.066,61600.0
2010-02-26 13:00:00,27.74,27.8,27.72,27.8,41200.0,20.066,20.1094,20.0515,20.1094,41200.0
2010-02-26 13:30:00,27.79,27.93,27.76,27.91,139300.0,20.1022,20.2034,20.0805,20.189,139300.0
2010-02-26 14:00:00,27.91,27.93,27.9,27.93,92100.0,20.189,20.2034,20.1817,20.2034,92100.0
2010-02-26 14:30:00,27.92,27.94,27.89,27.94,70900.0,20.1962,20.2107,20.1745,20.2107,70900.0
2010-02-26 15:00:00,27.93,27.96,27.88,27.88,126500.0,20.2034,20.2251,20.1673,20.1673,126500.0
2010-02-26 15:30:00,27.89,27.93,27.85,27.89,336000.0,20.1745,20.2034,20.1456,20.1745,336000.0
2010-03-01 09:30:00,28.0,28.02,27.9,27.9,80700.0,20.2541,20.2685,20.1817,20.1817,80700.0
2010-03-01 10:00:00,27.9,28.17,27.88,28.16,83100.0,20.1817,20.377,20.1673,20.3698,83100.0
2010-03-01 10:30:00,28.15,28.24,28.14,28.23,52400.0,20.3626,20.4277,20.3553,20.4204,52400.0
2010-03-01 11:00:00,28.23,28.28,28.21,28.28,51700.0,20.4204,20.4566,20.406,20.4566,51700.0
2010-03-01 11:30:00,28.28,28.3,28.24,28.27,47100.0,20.4566,20.4711,20.4277,20.4494,47100.0
2010-03-01 12:00:00,28.27,28.36,28.26,28.31,36700.0,20.4494,20.5145,20.4421,20.4783,36700.0
2010-03-01 12:30:00,28.3,28.3,28.2,28.22,29400.0,20.4711,20.4711,20.3987,20.4132,29400.0
2010-03-01 13:00:00,28.23,28.27,28.21,28.25,26300.0,20.4204,20.4494,20.406,20.4349,26300.0
2010-03-01 13:30:00,28.24,28.48,28.23,28.48,112500.0,20.4277,20.6013,20.4204,20.6013,112500.0
2010-03-01 14:00:00,28.48,28.66,28.45,28.65,156000.0,20.6013,20.7315,20.5796,20.7242,156000.0
2010-03-01 14:30:00,28.65,28.81,28.65,28.8,298800.0,20.7242,20.84,20.7242,20.8327,298800.0
2010-03-01 15:00:00,28.8,28.88,28.74,28.84,365000.0,20.8327,20.8906,20.7893,20.8617,365000.0
2010-03-01 15:30:00,28.84,28.87,28.73,28.85,539200.0,20.8617,20.8834,20.7821,20.8689,539200.0
2010-03-02 09:30:00,28.79,29.02,28.69,28.81,90500.0,20.8255,20.9919,20.7532,20.84,90500.0
2010-03-02 10:00:00,28.8,28.9,28.78,28.84,95700.0,20.8327,20.9051,20.8183,20.8617,95700.0
2010-03-02 10:30:00,28.84,28.91,28.82,28.84,72700.0,20.8617,20.9123,20.8472,20.8617,72700.0
2010-03-02 11:00:00,28.85,28.91,28.82,28.82,120200.0,20.8689,20.9123,20.8472,20.8472,120200.0
2010-03-02 11:30:00,28.84,28.86,28.8,28.81,61000.0,20.8617,20.8761,20.8327,20.84,61000.0
2010-03-02 12:00:00,28.81,28.82,28.75,28.75,55400.0,20.84,20.8472,20.7966,20.7966,55400.0
2010-03-02 12:30:00,28.75,28.75,28.66,28.67,50600.0,20.7966,20.7966,20.7315,20.7387,50600.0
2010-03-02 13:00:00,28.67,28.72,28.65,28.72,73000.0,20.7387,20.7749,20.7242,20.7749,73000.0
2010-03-02 13:30:00,28.72,28.73,28.69,28.7,72300.0,20.7749,20.7821,20.7532,20.7604,72300.0
2010-03-02 14:00:00,28.72,28.76,28.65,28.66,103400.0,20.7749,20.8038,20.7242,20.7315,103400.0
2010-03-02 14:30:00,28.66,28.73,28.63,28.7,127700.0,20.7315,20.7821,20.7098,20.7604,127700.0
2010-03-02 15:00:00,28.7,28.75,28.7,28.73,168400.0,20.7604,20.7966,20.7604,20.7821,168400.0
2010-03-02 15:30:00,28.72,28.79,28.71,28.77,296800.0,20.7749,20.8255,20.7676,20.811,296800.0
2010-03-03 09:30:00,28.8,28.97,28.79,28.85,33700.0,20.8327,20.9557,20.8255,20.8689,33700.0
2010-03-03 10:00:00,28.86,28.93,28.77,28.81,80900.0,20.8761,20.9268,20.811,20.84,80900.0
2010-03-03 10:30:00,28.79,29.01,28.79,29.0,72300.0,20.8255,20.9846,20.8255,20.9774,72300.0
2010-03-03 11:00:00,29.0,29.09,28.99,29.09,90100.0,20.9774,21.0425,20.9702,21.0425,90100.0
2010-03-03 11:30:00,29.09,29.1,29.05,29.09,49800.0,21.0425,21.0498,21.0136,21.0425,49800.0
2010-03-03 12:00:00,29.08,29.12,29.07,29.11,38300.0,21.0353,21.0642,21.0281,21.057,38300.0
2010-03-03 12:30:00,29.11,29.11,28.94,28.96,20500.0,21.057,21.057,20.934,20.9485,20500.0
2010-03-03 13:00:00,28.96,28.99,28.92,28.95,35400.0,20.9485,20.9702,20.9195,20.9412,35400.0
2010-03-03 13:30:00,28.95,28.98,28.94,28.95,23400.0,20.9412,20.9629,20.934,20.9412,23400.0
2010-03-03 14:00:00,28.95,28.99,28.85,28.86,59300.0,20.9412,20.9702,20.8689,20.8761,59300.0
2010-03-03 14:30:00,28.86,28.87,28.75,28.8,66700.0,20.8761,20.8834,20.7966,20.8327,66700.0
2010-03-03 15:00:00,28.8,28.84,28.77,28.84,46100.0,20.8327,20.8617,20.811,20.8617,46100.0
2010-03-03 15:30:00,28.83,28.87,28.76,28.79,96900.0,20.8544,20.8834,20.8038,20.8255,96900.0
2010-03-04 09:30:00,28.78,29.01,28.78,28.96,30600.0,20.8183,20.9846,20.8183,20.9485,30600.0
2010-03-04 10:00:00,28.95,28.98,28.9,28.92,48400.0,20.9412,20.9629,20.9051,20.9195,48400.0
2010-03-04 10:30:00,28.91,28.91,28.75,28.76,47100.0,20.9123,20.9123,20.7966,20.8038,47100.0
2010-03-04 11:00:00,28.76,28.88,28.75,28.85,78900.0,20.8038,20.8906,20.7966,20.8689,78900.0
2010-03-04 11:30:00,28.84,28.84,28.79,28.79,22900.0,20.8617,20.8617,20.8255,20.8255,22900.0
2010-03-04 12:00:00,28.79,28.8,28.75,28.77,26500.0,20.8255,20.8327,20.7966,20.811,26500.0
2010-03-04 12:30:00,28.77,28.78,28.74,28.75,19900.0,20.811,20.8183,20.7893,20.7966,19900.0
2010-03-04 13:00:00,28.75,28.8,28.75,28.76,34500.0,20.7966,20.8327,20.7966,20.8038,34500.0
2010-03-04 13:30:00,28.75,28.81,28.75,28.8,26500.0,20.7966,20.84,20.7966,20.8327,26500.0
2010-03-04 14:00:00,28.8,28.81,28.76,28.79,38200.0,20.8327,20.84,20.8038,20.8255,38200.0
2010-03-04 14:30:00,28.78,28.79,28.77,28.77,27400.0,20.8183,20.8255,20.811,20.811,27400.0
2010-03-04 15:00:00,28.77,28.81,28.77,28.8,59700.0,20.811,20.84,20.811,20.8327,59700.0
2010-03-04 15:30:00,28.8,28.83,28.78,28.79,199900.0,20.8327,20.8544,20.8183,20.8255,199900.0
2010-03-05 09:30:00,29.04,29.88,29.04,29.79,180000.0,21.0064,21.614,21.0064,21.5489,180000.0
2010-03-05 10:00:00,29.8,29.98,29.66,29.93,359300.0,21.5561,21.6863,21.4548,21.6501,359300.0
2010-03-05 10:30:00,29.93,29.96,29.78,29.81,270000.0,21.6501,21.6718,21.5416,21.5633,270000.0
2010-03-05 11:00:00,29.81,29.93,29.76,29.93,357500.0,21.5633,21.6501,21.5272,21.6501,357500.0
2010-03-05 11:30:00,29.93,29.93,29.15,29.68,551300.0,21.6501,21.6501,21.0859,21.4693,551300.0
2010-03-05 12:00:00,29.69,29.84,29.67,29.83,64100.0,21.4765,21.585,21.4621,21.5778,64100.0
2010-03-05 12:30:00,29.83,29.83,29.76,29.79,29200.0,21.5778,21.5778,21.5272,21.5489,29200.0
2010-03-05 13:00:00,29.79,29.87,29.78,29.84,54300.0,21.5489,21.6067,21.5416,21.585,54300.0
2010-03-05 13:30:00,29.85,29.93,29.84,29.9,63200.0,21.5923,21.6501,21.585,21.6284,63200.0
2010-03-05 14:00:00,29.9,29.92,29.87,29.91,44200.0,21.6284,21.6429,21.6067,21.6357,44200.0
2010-03-05 14:30:00,29.91,30.05,29.91,30.0,179000.0,21.6357,21.7369,21.6357,21.7008,179000.0
2010-03-05 15:00:00,30.0,30.03,29.98,30.0,281800.0,21.7008,21.7225,21.6863,21.7008,281800.0
2010-03-05 15:30:00,30.0,30.02,29.87,29.93,418400.0,21.7008,21.7152,21.6067,21.6501,418400.0
2010-03-08 09:30:00,29.91,30.07,29.91,29.94,205000.0,21.6357,21.7514,21.6357,21.6574,205000.0
2010-03-08 10:00:00,29.94,29.98,29.82,29.87,105600.0,21.6574,21.6863,21.5706,21.6067,105600.0
2010-03-08 10:30:00,29.87,29.87,29.75,29.78,89600.0,21.6067,21.6067,21.5199,21.5416,89600.0
2010-03-08 11:00:00,29.79,29.8,29.74,29.76,116300.0,21.5489,21.5561,21.5127,21.5272,116300.0
2010-03-08 11:30:00,29.76,29.82,29.74,29.82,49700.0,21.5272,21.5706,21.5127,21.5706,49700.0
2010-03-08 12:00:00,29.82,29.87,29.81,29.83,90800.0,21.5706,21.6067,21.5633,21.5778,90800.0
2010-03-08 12:30:00,29.83,29.83,29.77,29.82,65200.0,21.5778,21.5778,21.5344,21.5706,65200.0
2010-03-08 13:00:00,29.84,29.9,29.82,29.85,40700.0,21.585,21.6284,21.5706,21.5923,40700.0
2010-03-08 13:30:00,29.85,29.87,29.83,29.85,58900.0,21.5923,21.6067,21.5778,21.5923,58900.0
2010-03-08 14:00:00,29.85,29.85,29.78,29.81,84900.0,21.5923,21.5923,21.5416,21.5633,84900.0
2010-03-08 14:30:00,29.81,29.85,29.78,29.8,181600.0,21.5633,21.5923,21.5416,21.5561,181600.0
2010-03-08 15:00:00,29.81,29.82,29.74,29.77,170000.0,21.5633,21.5706,21.5127,21.5344,170000.0
2010-03-08 15:30:00,29.76,29.77,29.65,29.66,298200.0,21.5272,21.5344,21.4476,21.4548,298200.0
2010-03-09 09:30:00,29.59,29.93,29.55,29.86,69100.0,21.4042,21.6501,21.3753,21.5995,69100.0
2010-03-09 10:00:00,29.86,29.93,29.82,29.82,42800.0,21.5995,21.6501,21.5706,21.5706,42800.0
2010-03-09 10:30:00,29.82,29.86,29.78,29.81,49700.0,21.5706,21.5995,21.5416,21.5633,49700.0
2010-03-09 11:00:00,29.8,29.82,29.74,29.75,42300.0,21.5561,21.5706,21.5127,21.5199,42300.0
2010-03-09 11:30:00,29.76,29.85,29.76,29.81,40200.0,21.5272,21.5923,21.5272,21.5633,40200.0
2010-03-09 12:00:00,29.8,29.9,29.78,29.89,55200.0,21.5561,21.6284,21.5416,21.6212,55200.0
2010-03-09 12:30:00,29.89,29.93,29.87,29.92,37100.0,21.6212,21.6501,21.6067,21.6429,37100.0
2010-03-09 13:00:00,29.93,29.95,29.88,29.89,42400.0,21.6501,21.6646,21.614,21.6212,42400.0
2010-03-09 13:30:00,29.89,29.94,29.86,29.89,55400.0,21.6212,21.6574,21.5995,21.6212,55400.0
2010-03-09 14:00:00,29.88,29.95,29.88,29.9,97800.0,21.614,21.6646,21.614,21.6284,97800.0
2010-03-09 14:30:00,29.9,29.91,29.82,29.83,69100.0,21.6284,21.6357,21.5706,21.5778,69100.0
2010-03-09 15:00:00,29.83,29.86,29.7,29.76,261200.0,21.5778,21.5995,21.4838,21.5272,261200.0
2010-03-09 15:30:00,29.74,29.93,29.74,29.84,356900.0,21.5127,21.6501,21.5127,21.585,356900.0
2010-03-10 09:30:00,29.93,30.11,29.81,29.94,92900.0,21.6501,21.7803,21.5633,21.6574,92900.0
2010-03-10 10:00:00,29.94,30.16,29.93,30.15,87200.0,21.6574,21.8165,21.6501,21.8093,87200.0
2010-03-10 10:30:00,30.15,30.23,30.14,30.18,77800.0,21.8093,21.8671,21.802,21.831,77800.0
2010-03-10 11:00:00,30.18,30.4,30.18,30.25,133000.0,21.831,21.9901,21.831,21.8816,133000.0
2010-03-10 11:30:00,30.25,30.29,30.2,30.22,38100.0,21.8816,21.9105,21.8454,21.8599,38100.0
2010-03-10 12:00:00,30.21,30.21,30.0,30.0,47200.0,21.8527,21.8527,21.7008,21.7008,47200.0
2010-03-10 12:30:00,30.01,30.19,29.96,30.19,62300.0,21.708,21.8382,21.6718,21.8382,62300.0
2010-03-10 13:00:00,30.18,30.25,30.15,30.16,49800.0,21.831,21.8816,21.8093,21.8165,49800.0
2010-03-10 13:30:00,30.15,30.21,30.15,30.17,43700.0,21.8093,21.8527,21.8093,21.8237,43700.0
2010-03-10 14:00:00,30.16,30.27,30.16,30.27,66900.0,21.8165,21.8961,21.8165,21.8961,66900.0
2010-03-10 14:30:00,30.27,30.27,30.19,30.2,76200.0,21.8961,21.8961,21.8382,21.8454,76200.0
2010-03-10 15:00:00,30.2,30.24,30.13,30.13,144200.0,21.8454,21.8744,21.7948,21.7948,144200.0
2010-03-10 15:30:00,30.12,30.21,30.12,30.16,235700.0,21.7876,21.8527,21.7876,21.8165,235700.0
2010-03-11 09:30:00,30.03,30.07,29.85,29.86,68800.0,21.7225,21.7514,21.5923,21.5995,68800.0
2010-03-11 10:00:00,29.87,30.0,29.86,29.99,76300.0,21.6067,21.7008,21.5995,21.6935,76300.0
2010-03-11 10:30:00,29.99,30.16,29.99,30.16,59500.0,21.6935,21.8165,21.6935,21.8165,59500.0
2010-03-11 11:00:00,30.16,30.17,30.13,30.15,52400.0,21.8165,21.8237,21.7948,21.8093,52400.0
2010-03-11 11:30:00,30.15,30.15,30.1,30.1,32300.0,21.8093,21.8093,21.7731,21.7731,32300.0
2010-03-11 12:00:00,30.1,30.11,30.02,30.05,54300.0,21.7731,21.7803,21.7152,21.7369,54300.0
2010-03-11 12:30:00,30.06,30.17,30.05,30.16,30600.0,21.7442,21.8237,21.7369,21.8165,30600.0
2010-03-11 13:00:00,30.16,30.25,30.16,30.23,39800.0,21.8165,21.8816,21.8165,21.8671,39800.0
2010-03-11 13:30:00,30.22,30.28,30.22,30.26,42900.0,21.8599,21.9033,21.8599,21.8888,42900.0
2010-03-11 14:00:00,30.26,30.3,30.18,30.19,132700.0,21.8888,21.9178,21.831,21.8382,132700.0
2010-03-11 14:30:00,30.19,30.22,30.16,30.17,71300.0,21.8382,21.8599,21.8165,21.8237,71300.0
2010-03-11 15:00:00,30.18,30.33,30.17,30.27,97800.0,21.831,21.9395,21.8237,21.8961,97800.0
2010-03-11 15:30:00,30.28,30.36,30.25,30.32,287500.0,21.9033,21.9612,21.8816,21.9323,287500.0
2010-03-12 09:30:00,30.37,30.37,29.95,30.03,226000.0,21.9684,21.9684,21.6646,21.7225,226000.0
2010-03-12 10:00:00,30.02,30.02,29.88,29.96,92900.0,21.7152,21.7152,21.614,21.6718,92900.0
2010-03-12 10:30:00,29.96,30.05,29.94,29.97,62100.0,21.6718,21.7369,21.6574,21.6791,62100.0
2010-03-12 11:00:00,29.97,30.16,29.95,30.15,77300.0,21.6791,21.8165,21.6646,21.8093,77300.0
2010-03-12 11:30:00,30.16,30.17,30.07,30.1,60600.0,21.8165,21.8237,21.7514,21.7731,60600.0
2010-03-12 12:00:00,30.1,30.13,30.05,30.09,42300.0,21.7731,21.7948,21.7369,21.7659,42300.0
2010-03-12 12:30:00,30.1,30.1,30.0,30.08,62700.0,21.7731,21.7731,21.7008,21.7586,62700.0
2010-03-12 13:00:00,30.08,30.12,30.07,30.1,54300.0,21.7586,21.7876,21.7514,21.7731,54300.0
2010-03-12 13:30:00,30.1,30.16,30.07,30.15,53800.0,21.7731,21.8165,21.7514,21.8093,53800.0
2010-03-12 14:00:00,30.15,30.2,30.12,30.18,68400.0,21.8093,21.8454,21.7876,21.831,68400.0
2010-03-12 14:30:00,30.18,30.21,30.11,30.11,63800.0,21.831,21.8527,21.7803,21.7803,63800.0
2010-03-12 15:00:00,30.12,30.12,30.04,30.05,70200.0,21.7876,21.7876,21.7297,21.7369,70200.0
2010-03-12 15:30:00,30.06,30.15,30.05,30.14,108600.0,21.7442,21.8093,21.7369,21.802,108600.0
2010-03-15 09:30:00,30.05,30.15,29.92,30.01,66100.0,21.7369,21.8093,21.6429,21.708,66100.0
2010-03-15 10:00:00,30.0,30.19,29.92,30.11,57400.0,21.7008,21.8382,21.6429,21.7803,57400.0
2010-03-15 10:30:00,30.11,30.12,30.02,30.08,71600.0,21.7803,21.7876,21.7152,21.7586,71600.0
2010-03-15 11:00:00,30.08,30.09,29.99,30.01,40900.0,21.7586,21.7659,21.6935,21.708,40900.0
2010-03-15 11:30:00,30.01,30.03,29.96,29.98,23000.0,21.708,21.7225,21.6718,21.6863,23000.0
2010-03-15 12:00:00,29.98,30.05,29.95,30.02,24100.0,21.6863,21.7369,21.6646,21.7152,24100.0
2010-03-15 12:30:00,30.01,30.06,29.99,30.04,34500.0,21.708,21.7442,21.6935,21.7297,34500.0
2010-03-15 13:00:00,30.03,30.07,30.0,30.03,39400.0,21.7225,21.7514,21.7008,21.7225,39400.0
2010-03-15 13:30:00,30.04,30.1,30.03,30.1,44500.0,21.7297,21.7731,21.7225,21.7731,44500.0
2010-03-15 14:00:00,30.1,30.1,30.04,30.06,36700.0,21.7731,21.7731,21.7297,21.7442,36700.0
2010-03-15 14:30:00,30.06,30.16,30.03,30.15,43600.0,21.7442,21.8165,21.7225,21.8093,43600.0
2010-03-15 15:00:00,30.16,30.23,30.11,30.21,80500.0,21.8165,21.8671,21.7803,21.8527,80500.0
2010-03-15 15:30:00,30.21,30.31,30.18,30.29,192100.0,21.8527,21.925,21.831,21.9105,192100.0
2010-03-16 09:30:00,30.35,30.4,30.22,30.38,61200.0,21.954,21.9901,21.8599,21.9757,61200.0
2010-03-16 10:00:00,30.39,30.46,30.35,30.43,62400.0,21.9829,22.0335,21.954,22.0118,62400.0
2010-03-16 10:30:00,30.43,30.72,30.4,30.71,59400.0,22.0118,22.2216,21.9901,22.2144,59400.0
2010-03-16 11:00:00,30.7,30.74,30.66,30.7,40900.0,22.2071,22.2361,22.1782,22.2071,40900.0
2010-03-16 11:30:00,30.71,30.96,30.69,30.94,127200.0,22.2144,22.3952,22.1999,22.3807,127200.0
2010-03-16 12:00:00,30.94,30.95,30.83,30.83,39800.0,22.3807,22.388,22.3012,22.3012,39800.0
2010-03-16 12:30:00,30.83,30.85,30.72,30.72,44600.0,22.3012,22.3156,22.2216,22.2216,44600.0
2010-03-16 13:00:00,30.72,30.73,30.66,30.69,36800.0,22.2216,22.2288,22.1782,22.1999,36800.0
2010-03-16 13:30:00,30.68,30.72,30.66,30.71,19700.0,22.1927,22.2216,22.1782,22.2144,19700.0
2010-03-16 14:00:00,30.7,30.83,30.68,30.81,45000.0,22.2071,22.3012,22.1927,22.2867,45000.0
2010-03-16 14:30:00,30.8,30.86,30.74,30.84,126200.0,22.2795,22.3229,22.2361,22.3084,126200.0
2010-03-16 15:00:00,30.84,30.88,30.81,30.85,80200.0,22.3084,22.3373,22.2867,22.3156,80200.0
2010-03-16 15:30:00,30.84,30.92,30.79,30.84,242400.0,22.3084,22.3663,22.2722,22.3084,242400.0
2010-03-17 09:30:00,30.99,31.37,30.92,31.35,194200.0,22.4169,22.6918,22.3663,22.6773,194200.0
2010-03-17 10:00:00,31.35,31.36,31.25,31.26,164200.0,22.6773,22.6845,22.605,22.6122,164200.0
2010-03-17 10:30:00,31.26,31.35,31.25,31.34,52400.0,22.6122,22.6773,22.605,22.6701,52400.0
2010-03-17 11:00:00,31.34,31.36,31.28,31.34,47800.0,22.6701,22.6845,22.6267,22.6701,47800.0
2010-03-17 11:30:00,31.33,31.51,31.32,31.49,89200.0,22.6628,22.793,22.6556,22.7786,89200.0
2010-03-17 12:00:00,31.49,31.51,31.4,31.4,77900.0,22.7786,22.793,22.7135,22.7135,77900.0
2010-03-17 12:30:00,31.4,31.44,31.38,31.44,24100.0,22.7135,22.7424,22.699,22.7424,24100.0
2010-03-17 13:00:00,31.44,31.61,31.44,31.61,115300.0,22.7424,22.8654,22.7424,22.8654,115300.0
2010-03-17 13:30:00,31.61,31.76,31.61,31.67,110900.0,22.8654,22.9739,22.8654,22.9088,110900.0
2010-03-17 14:00:00,31.67,31.7,31.65,31.67,82200.0,22.9088,22.9305,22.8943,22.9088,82200.0
2010-03-17 14:30:00,31.67,31.69,31.53,31.55,136800.0,22.9088,22.9233,22.8075,22.822,136800.0
2010-03-17 15:00:00,31.54,31.61,31.46,31.5,186800.0,22.8147,22.8654,22.7569,22.7858,186800.0
2010-03-17 15:30:00,31.5,31.51,31.37,31.41,243300.0,22.7858,22.793,22.6918,22.7207,243300.0
2010-03-18 09:30:00,31.51,31.63,31.29,31.58,84500.0,22.793,22.8799,22.6339,22.8437,84500.0
2010-03-18 10:00:00,31.6,31.6,31.42,31.43,65000.0,22.8582,22.8582,22.7279,22.7352,65000.0
2010-03-18 10:30:00,31.44,31.56,31.42,31.56,39600.0,22.7424,22.8292,22.7279,22.8292,39600.0
2010-03-18 11:00:00,31.56,31.68,31.56,31.61,29600.0,22.8292,22.916,22.8292,22.8654,29600.0
2010-03-18 11:30:00,31.62,31.62,31.41,31.44,39600.0,22.8726,22.8726,22.7207,22.7424,39600.0
2010-03-18 12:00:00,31.42,31.44,31.36,31.42,32200.0,22.7279,22.7424,22.6845,22.7279,32200.0
2010-03-18 12:30:00,31.43,31.43,31.35,31.36,30800.0,22.7352,22.7352,22.6773,22.6845,30800.0
2010-03-18 13:00:00,31.37,31.44,31.36,31.43,31200.0,22.6918,22.7424,22.6845,22.7352,31200.0
2010-03-18 13:30:00,31.43,31.45,31.34,31.39,54000.0,22.7352,22.7496,22.6701,22.7062,54000.0
2010-03-18 14:00:00,31.38,31.4,31.34,31.36,43300.0,22.699,22.7135,22.6701,22.6845,43300.0
2010-03-18 14:30:00,31.36,31.38,31.29,31.33,77300.0,22.6845,22.699,22.6339,22.6628,77300.0
2010-03-18 15:00:00,31.33,31.38,31.27,31.37,57800.0,22.6628,22.699,22.6194,22.6918,57800.0
2010-03-18 15:30:00,31.37,31.48,31.37,31.41,151500.0,22.6918,22.7713,22.6918,22.7207,151500.0
2010-03-19 09:30:00,31.49,31.7,31.24,31.55,281300.0,22.7786,22.9305,22.5977,22.822,281300.0
2010-03-19 10:00:00,31.55,31.62,31.34,31.47,121600.0,22.822,22.8726,22.6701,22.7641,121600.0
2010-03-19 10:30:00,31.47,31.47,31.3,31.32,35500.0,22.7641,22.7641,22.6411,22.6556,35500.0
2010-03-19 11:00:00,31.32,31.49,31.32,31.36,91300.0,22.6556,22.7786,22.6556,22.6845,91300.0
2010-03-19 11:30:00,31.36,31.41,31.29,31.29,40000.0,22.6845,22.7207,22.6339,22.6339,40000.0
2010-03-19 12:00:00,31.29,31.29,31.17,31.2,41300.0,22.6339,22.6339,22.5471,22.5688,41300.0
2010-03-19 12:30:00,31.19,31.22,31.13,31.14,51400.0,22.5616,22.5833,22.5182,22.5254,51400.0
2010-03-19 13:00:00,31.15,31.18,31.09,31.12,41500.0,22.5326,22.5543,22.4892,22.5109,41500.0
2010-03-19 13:30:00,31.11,31.15,31.07,31.11,33700.0,22.5037,22.5326,22.4748,22.5037,33700.0
2010-03-19 14:00:00,31.11,31.17,31.09,31.12,47300.0,22.5037,22.5471,22.4892,22.5109,47300.0
2010-03-19 14:30:00,31.13,31.13,31.02,31.02,83400.0,22.5182,22.5182,22.4386,22.4386,83400.0
2010-03-19 15:00:00,31.02,31.07,31.02,31.04,64000.0,22.4386,22.4748,22.4386,22.4531,64000.0
2010-03-19 15:30:00,31.03,31.18,30.97,31.16,491700.0,22.4458,22.5543,22.4024,22.5399,491700.0
2010-03-22 09:30:00,30.98,31.1,30.83,31.08,146000.0,22.4097,22.4965,22.3012,22.482,146000.0
2010-03-22 10:00:00,31.07,31.3,31.07,31.29,42800.0,22.4748,22.6411,22.4748,22.6339,42800.0
2010-03-22 10:30:00,31.29,31.31,31.22,31.22,66800.0,22.6339,22.6484,22.5833,22.5833,66800.0
2010-03-22 11:00:00,31.23,31.31,31.21,31.29,56600.0,22.5905,22.6484,22.576,22.6339,56600.0
2010-03-22 11:30:00,31.29,31.31,31.25,31.3,46900.0,22.6339,22.6484,22.605,22.6411,46900.0
2010-03-22 12:00:00,31.31,31.35,31.3,31.32,47100.0,22.6484,22.6773,22.6411,22.6556,47100.0
2010-03-22 12:30:00,31.33,31.37,31.3,31.36,35000.0,22.6628,22.6918,22.6411,22.6845,35000.0
2010-03-22 13:00:00,31.35,31.43,31.35,31.37,34400.0,22.6773,22.7352,22.6773,22.6918,34400.0
2010-03-22 13:30:00,31.37,31.4,31.34,31.37,32600.0,22.6918,22.7135,22.6701,22.6918,32600.0
2010-03-22 14:00:00,31.37,31.4,31.35,31.38,31500.0,22.6918,22.7135,22.6773,22.699,31500.0
2010-03-22 14:30:00,31.39,31.43,31.35,31.35,57500.0,22.7062,22.7352,22.6773,22.6773,57500.0
2010-03-22 15:00:00,31.36,31.49,31.35,31.48,54500.0,22.6845,22.7786,22.6773,22.7713,54500.0
2010-03-22 15:30:00,31.47,31.49,31.38,31.39,300100.0,22.7641,22.7786,22.699,22.7062,300100.0
2010-03-23 09:30:00,31.33,31.42,31.14,31.23,107000.0,22.6628,22.7279,22.5254,22.5905,107000.0
2010-03-23 10:00:00,31.24,31.49,31.18,31.49,54200.0,22.5977,22.7786,22.5543,22.7786,54200.0
2010-03-23 10:30:00,31.49,31.5,31.31,31.32,43400.0,22.7786,22.7858,22.6484,22.6556,43400.0
2010-03-23 11:00:00,31.31,31.39,31.3,31.37,41400.0,22.6484,22.7062,22.6411,22.6918,41400.0
2010-03-23 11:30:00,31.37,31.4,31.26,31.37,39000.0,22.6918,22.7135,22.6122,22.6918,39000.0
2010-03-23 12:00:00,31.38,31.46,31.34,31.46,26500.0,22.699,22.7569,22.6701,22.7569,26500.0
2010-03-23 12:30:00,31.45,31.47,31.42,31.43,27000.0,22.7496,22.7641,22.7279,22.7352,27000.0
2010-03-23 13:00:00,31.42,31.47,31.4,31.42,27600.0,22.7279,22.7641,22.7135,22.7279,27600.0
2010-03-23 13:30:00,31.42,31.42,31.35,31.36,28800.0,22.7279,22.7279,22.6773,22.6845,28800.0
2010-03-23 14:00:00,31.36,31.38,31.32,31.35,101200.0,22.6845,22.699,22.6556,22.6773,101200.0
2010-03-23 14:30:00,31.35,31.41,31.31,31.37,57200.0,22.6773,22.7207,22.6484,22.6918,57200.0
2010-03-23 15:00:00,31.37,31.52,31.36,31.52,101000.0,22.6918,22.8003,22.6845,22.8003,101000.0
2010-03-23 15:30:00,31.51,31.58,31.48,31.57,155700.0,22.793,22.8437,22.7713,22.8364,155700.0
2010-03-24 09:30:00,31.53,31.53,31.02,31.04,85400.0,22.8075,22.8075,22.4386,22.4531,85400.0
2010-03-24 10:00:00,31.03,31.16,30.93,30.94,91700.0,22.4458,22.5399,22.3735,22.3807,91700.0
2010-03-24 10:30:00,30.94,31.04,30.9,30.99,70300.0,22.3807,22.4531,22.3518,22.4169,70300.0
2010-03-24 11:00:00,30.99,31.02,30.87,30.99,53100.0,22.4169,22.4386,22.3301,22.4169,53100.0
2010-03-24 11:30:00,30.98,31.01,30.9,30.98,41500.0,22.4097,22.4314,22.3518,22.4097,41500.0
2010-03-24 12:00:00,30.97,30.99,30.94,30.97,27500.0,22.4024,22.4169,22.3807,22.4024,27500.0
2010-03-24 12:30:00,30.97,30.98,30.93,30.93,36400.0,22.4024,22.4097,22.3735,22.3735,36400.0
2010-03-24 13:00:00,30.92,30.92,30.7,30.73,77100.0,22.3663,22.3663,22.2071,22.2288,77100.0
2010-03-24 13:30:00,30.73,30.76,30.7,30.71,57300.0,22.2288,22.2505,22.2071,22.2144,57300.0
2010-03-24 14:00:00,30.72,30.88,30.72,30.84,40100.0,22.2216,22.3373,22.2216,22.3084,40100.0
2010-03-24 14:30:00,30.84,30.89,30.76,30.77,74700.0,22.3084,22.3446,22.2505,22.2578,74700.0
2010-03-24 15:00:00,30.76,30.86,30.75,30.8,84900.0,22.2505,22.3229,22.2433,22.2795,84900.0
2010-03-24 15:30:00,30.8,30.88,30.79,30.84,162500.0,22.2795,22.3373,22.2722,22.3084,162500.0
2010-03-25 09:30:00,31.17,31.22,30.95,31.04,53300.0,22.5471,22.5833,22.388,22.4531,53300.0
2010-03-25 10:00:00,31.04,31.08,30.93,31.0,61200.0,22.4531,22.482,22.3735,22.4241,61200.0
2010-03-25 10:30:00,31.0,31.03,30.94,30.95,46300.0,22.4241,22.4458,22.3807,22.388,46300.0
2010-03-25 11:00:00,30.95,31.16,30.95,31.16,91800.0,22.388,22.5399,22.388,22.5399,91800.0
2010-03-25 11:30:00,31.18,31.25,31.17,31.21,62400.0,22.5543,22.605,22.5471,22.576,62400.0
2010-03-25 12:00:00,31.21,31.26,31.17,31.26,32500.0,22.576,22.6122,22.5471,22.6122,32500.0
2010-03-25 12:30:00,31.26,31.32,31.26,31.27,29800.0,22.6122,22.6556,22.6122,22.6194,29800.0
2010-03-25 13:00:00,31.28,31.33,31.26,31.29,32500.0,22.6267,22.6628,22.6122,22.6339,32500.0
2010-03-25 13:30:00,31.29,31.29,31.09,31.14,43200.0,22.6339,22.6339,22.4892,22.5254,43200.0
2010-03-25 14:00:00,31.14,31.27,31.11,31.14,104800.0,22.5254,22.6194,22.5037,22.5254,104800.0
2010-03-25 14:30:00,31.13,31.16,31.05,31.1,67100.0,22.5182,22.5399,22.4603,22.4965,67100.0
2010-03-25 15:00:00,31.1,31.17,31.09,31.09,63800.0,22.4965,22.5471,22.4892,22.4892,63800.0
2010-03-25 15:30:00,31.1,31.11,30.74,30.76,276600.0,22.4965,22.5037,22.2361,22.2505,276600.0
2010-03-26 09:30:00,30.82,31.15,30.82,31.0,75800.0,22.2939,22.5326,22.2939,22.4241,75800.0
2010-03-26 10:00:00,31.0,31.21,30.95,31.21,74300.0,22.4241,22.576,22.388,22.576,74300.0
2010-03-26 10:30:00,31.21,31.28,31.19,31.23,32700.0,22.576,22.6267,22.5616,22.5905,32700.0
2010-03-26 11:00:00,31.23,31.28,31.19,31.24,36200.0,22.5905,22.6267,22.5616,22.5977,36200.0
2010-03-26 11:30:00,31.24,31.24,31.18,31.23,35500.0,22.5977,22.5977,22.5543,22.5905,35500.0
2010-03-26 12:00:00,31.23,31.29,31.1,31.11,44000.0,22.5905,22.6339,22.4965,22.5037,44000.0
2010-03-26 12:30:00,31.11,31.14,30.95,31.0,31100.0,22.5037,22.5254,22.388,22.4241,31100.0
2010-03-26 13:00:00,30.99,31.01,30.84,30.89,35200.0,22.4169,22.4314,22.3084,22.3446,35200.0
2010-03-26 13:30:00,30.89,30.95,30.85,30.88,42800.0,22.3446,22.388,22.3156,22.3373,42800.0
2010-03-26 14:00:00,30.88,30.97,30.82,30.97,47500.0,22.3373,22.4024,22.2939,22.4024,47500.0
2010-03-26 14:30:00,30.96,31.0,30.85,30.85,56300.0,22.3952,22.4241,22.3156,22.3156,56300.0
2010-03-26 15:00:00,30.85,30.92,30.82,30.86,100500.0,22.3156,22.3663,22.2939,22.3229,100500.0
2010-03-26 15:30:00,30.87,30.94,30.81,30.91,248700.0,22.3301,22.3807,22.2867,22.359,248700.0
2010-03-29 09:30:00,31.03,31.03,30.86,30.94,46400.0,22.4458,22.4458,22.3229,22.3807,46400.0
2010-03-29 10:00:00,30.94,30.99,30.89,30.96,28500.0,22.3807,22.4169,22.3446,22.3952,28500.0
2010-03-29 10:30:00,30.96,31.01,30.9,31.0,38600.0,22.3952,22.4314,22.3518,22.4241,38600.0
2010-03-29 11:00:00,31.01,31.18,31.0,31.16,53900.0,22.4314,22.5543,22.4241,22.5399,53900.0
2010-03-29 11:30:00,31.16,31.2,31.13,31.13,43100.0,22.5399,22.5688,22.5182,22.5182,43100.0
2010-03-29 12:00:00,31.13,31.28,31.13,31.28,43200.0,22.5182,22.6267,22.5182,22.6267,43200.0
2010-03-29 12:30:00,31.28,31.32,31.25,31.27,74500.0,22.6267,22.6556,22.605,22.6194,74500.0
2010-03-29 13:00:00,31.27,31.28,31.25,31.28,66500.0,22.6194,22.6267,22.605,22.6267,66500.0
2010-03-29 13:30:00,31.28,31.28,31.16,31.18,38200.0,22.6267,22.6267,22.5399,22.5543,38200.0
2010-03-29 14:00:00,31.17,31.2,31.05,31.11,78500.0,22.5471,22.5688,22.4603,22.5037,78500.0
2010-03-29 14:30:00,31.11,31.22,31.11,31.22,50500.0,22.5037,22.5833,22.5037,22.5833,50500.0
2010-03-29 15:00:00,31.22,31.26,31.2,31.24,62300.0,22.5833,22.6122,22.5688,22.5977,62300.0
2010-03-29 15:30:00,31.23,31.24,31.14,31.16,191200.0,22.5905,22.5977,22.5254,22.5399,191200.0
2010-03-30 09:30:00,31.14,31.26,31.09,31.26,48800.0,22.5254,22.6122,22.4892,22.6122,48800.0
2010-03-30 10:00:00,31.26,31.26,31.12,31.16,37500.0,22.6122,22.6122,22.5109,22.5399,37500.0
2010-03-30 10:30:00,31.19,31.26,31.17,31.18,35100.0,22.5616,22.6122,22.5471,22.5543,35100.0
2010-03-30 11:00:00,31.18,31.19,30.77,30.82,65500.0,22.5543,22.5616,22.2578,22.2939,65500.0
2010-03-30 11:30:00,30.81,30.96,30.81,30.93,18900.0,22.2867,22.3952,22.2867,22.3735,18900.0
2010-03-30 12:00:00,30.93,31.04,30.93,31.02,22600.0,22.3735,22.4531,22.3735,22.4386,22600.0
2010-03-30 12:30:00,31.02,31.03,30.96,30.99,42300.0,22.4386,22.4458,22.3952,22.4169,42300.0
2010-03-30 13:00:00,30.99,30.99,30.88,30.94,26100.0,22.4169,22.4169,22.3373,22.3807,26100.0
2010-03-30 13:30:00,30.94,31.0,30.93,30.97,24900.0,22.3807,22.4241,22.3735,22.4024,24900.0
2010-03-30 14:00:00,30.98,31.02,30.97,31.01,36900.0,22.4097,22.4386,22.4024,22.4314,36900.0
2010-03-30 14:30:00,31.01,31.07,30.95,31.04,65400.0,22.4314,22.4748,22.388,22.4531,65400.0
2010-03-30 15:00:00,31.04,31.09,31.03,31.08,43200.0,22.4531,22.4892,22.4458,22.482,43200.0
2010-03-30 15:30:00,31.07,31.12,31.01,31.03,181500.0,22.4748,22.5109,22.4314,22.4458,181500.0
2010-03-31 09:30:00,30.91,30.91,30.54,30.6,91800.0,22.359,22.359,22.0914,22.1348,91800.0
2010-03-31 10:00:00,30.61,30.72,30.59,30.71,105400.0,22.142,22.2216,22.1276,22.2144,105400.0
2010-03-31 10:30:00,30.7,30.73,30.61,30.63,54600.0,22.2071,22.2288,22.142,22.1565,54600.0
2010-03-31 11:00:00,30.64,30.65,30.53,30.54,50400.0,22.1637,22.171,22.0842,22.0914,50400.0
2010-03-31 11:30:00,30.54,30.55,30.49,30.54,95900.0,22.0914,22.0986,22.0552,22.0914,95900.0
2010-03-31 12:00:00,30.53,30.54,30.43,30.49,59300.0,22.0842,22.0914,22.0118,22.0552,59300.0
2010-03-31 12:30:00,30.48,30.5,30.46,30.49,35500.0,22.048,22.0625,22.0335,22.0552,35500.0
2010-03-31 13:00:00,30.49,30.55,30.49,30.55,40400.0,22.0552,22.0986,22.0552,22.0986,40400.0
2010-03-31 13:30:00,30.55,30.57,30.54,30.55,24700.0,22.0986,22.1131,22.0914,22.0986,24700.0
2010-03-31 14:00:00,30.55,30.56,30.52,30.55,53800.0,22.0986,22.1059,22.0769,22.0986,53800.0
2010-03-31 14:30:00,30.55,30.59,30.5,30.52,169700.0,22.0986,22.1276,22.0625,22.0769,169700.0
2010-03-31 15:00:00,30.52,30.53,30.43,30.5,149900.0,22.0769,22.0842,22.0118,22.0625,149900.0
2010-03-31 15:30:00,30.5,30.51,30.36,30.45,299100.0,22.0625,22.0697,21.9612,22.0263,299100.0
2010-04-01 09:30:00,30.55,30.91,30.55,30.64,54300.0,22.0986,22.359,22.0986,22.1637,54300.0
2010-04-01 10:00:00,30.65,30.69,30.55,30.56,44400.0,22.171,22.1999,22.0986,22.1059,44400.0
2010-04-01 10:30:00,30.57,30.6,30.43,30.45,33800.0,22.1131,22.1348,22.0118,22.0263,33800.0
2010-04-01 11:00:00,30.45,30.49,30.41,30.45,37400.0,22.0263,22.0552,21.9974,22.0263,37400.0
2010-04-01 11:30:00,30.44,30.46,30.41,30.41,31600.0,22.0191,22.0335,21.9974,21.9974,31600.0
2010-04-01 12:00:00,30.42,30.47,30.42,30.43,26200.0,22.0046,22.0408,22.0046,22.0118,26200.0
2010-04-01 12:30:00,30.43,30.45,30.43,30.43,27300.0,22.0118,22.0263,22.0118,22.0118,27300.0
2010-04-01 13:00:00,30.43,30.44,30.43,30.44,18700.0,22.0118,22.0191,22.0118,22.0191,18700.0
2010-04-01 13:30:00,30.43,30.45,30.36,30.41,80800.0,22.0118,22.0263,21.9612,21.9974,80800.0
2010-04-01 14:00:00,30.41,30.48,30.33,30.42,72500.0,21.9974,22.048,21.9395,22.0046,72500.0
2010-04-01 14:30:00,30.42,30.44,30.28,30.32,56700.0,22.0046,22.0191,21.9033,21.9323,56700.0
2010-04-01 15:00:00,30.32,30.35,30.3,30.32,64600.0,21.9323,21.954,21.9178,21.9323,64600.0
2010-04-01 15:30:00,30.33,30.5,30.33,30.48,168500.0,21.9395,22.0625,21.9395,22.048,168500.0
2010-04-05 09:30:00,30.73,30.77,30.41,30.55,90400.0,22.2288,22.2578,21.9974,22.0986,90400.0
2010-04-05 10:00:00,30.56,30.66,30.51,30.65,101300.0,22.1059,22.1782,22.0697,22.171,101300.0
2010-04-05 10:30:00,30.66,31.05,30.64,31.03,120600.0,22.1782,22.4603,22.1637,22.4458,120600.0
2010-04-05 11:00:00,31.03,31.14,31.03,31.1,76500.0,22.4458,22.5254,22.4458,22.4965,76500.0
2010-04-05 11:30:00,31.1,31.16,31.03,31.15,67000.0,22.4965,22.5399,22.4458,22.5326,67000.0
2010-04-05 12:00:00,31.16,31.25,31.16,31.22,100700.0,22.5399,22.605,22.5399,22.5833,100700.0
2010-04-05 12:30:00,31.22,31.25,31.22,31.24,10900.0,22.5833,22.605,22.5833,22.5977,10900.0
2010-04-05 13:00:00,31.24,31.28,31.19,31.27,51200.0,22.5977,22.6267,22.5616,22.6194,51200.0
2010-04-05 13:30:00,31.26,31.27,31.19,31.21,58800.0,22.6122,22.6194,22.5616,22.576,58800.0
2010-04-05 14:00:00,31.2,31.21,31.14,31.16,50400.0,22.5688,22.576,22.5254,22.5399,50400.0
2010-04-05 14:30:00,31.16,31.18,31.11,31.11,38400.0,22.5399,22.5543,22.5037,22.5037,38400.0
2010-04-05 15:00:00,31.11,31.2,31.11,31.18,106000.0,22.5037,22.5688,22.5037,22.5543,106000.0
2010-04-05 15:30:00,31.18,31.23,31.16,31.21,226400.0,22.5543,22.5905,22.5399,22.576,226400.0
2010-04-06 09:30:00,31.1,31.26,31.04,31.25,22400.0,22.4965,22.6122,22.4531,22.605,22400.0
2010-04-06 10:00:00,31.22,31.42,31.21,31.36,37200.0,22.5833,22.7279,22.576,22.6845,37200.0
2010-04-06 10:30:00,31.36,31.47,31.35,31.47,34200.0,22.6845,22.7641,22.6773,22.7641,34200.0
2010-04-06 11:00:00,31.48,31.5,31.43,31.48,33000.0,22.7713,22.7858,22.7352,22.7713,33000.0
2010-04-06 11:30:00,31.48,31.57,31.47,31.56,69400.0,22.7713,22.8364,22.7641,22.8292,69400.0
2010-04-06 12:00:00,31.57,31.62,31.55,31.55,37800.0,22.8364,22.8726,22.822,22.822,37800.0
2010-04-06 12:30:00,31.55,31.55,31.5,31.51,15900.0,22.822,22.822,22.7858,22.793,15900.0
2010-04-06 13:00:00,31.51,31.58,31.51,31.57,20000.0,22.793,22.8437,22.793,22.8364,20000.0
2010-04-06 13:30:00,31.56,31.57,31.48,31.49,27200.0,22.8292,22.8364,22.7713,22.7786,27200.0
2010-04-06 14:00:00,31.49,31.53,31.47,31.52,47700.0,22.7786,22.8075,22.7641,22.8003,47700.0
2010-04-06 14:30:00,31.52,31.58,31.52,31.53,32200.0,22.8003,22.8437,22.8003,22.8075,32200.0
2010-04-06 15:00:00,31.54,31.55,31.47,31.5,75500.0,22.8147,22.822,22.7641,22.7858,75500.0
2010-04-06 15:30:00,31.51,31.57,31.49,31.55,216000.0,22.793,22.8364,22.7786,22.822,216000.0
2010-04-07 09:30:00,31.35,31.38,31.17,31.2,136900.0,22.6773,22.699,22.5471,22.5688,136900.0
2010-04-07 10:00:00,31.21,31.39,31.2,31.35,128000.0,22.576,22.7062,22.5688,22.6773,128000.0
2010-04-07 10:30:00,31.36,31.37,31.31,31.35,99200.0,22.6845,22.6918,22.6484,22.6773,99200.0
2010-04-07 11:00:00,31.34,31.38,31.29,31.3,152600.0,22.6701,22.699,22.6339,22.6411,152600.0
2010-04-07 11:30:00,31.29,31.3,31.12,31.21,139500.0,22.6339,22.6411,22.5109,22.576,139500.0
2010-04-07 12:00:00,31.22,31.22,31.12,31.13,74500.0,22.5833,22.5833,22.5109,22.5182,74500.0
2010-04-07 12:30:00,31.12,31.18,31.09,31.16,41500.0,22.5109,22.5543,22.4892,22.5399,41500.0
2010-04-07 13:00:00,31.17,31.25,31.17,31.25,51300.0,22.5471,22.605,22.5471,22.605,51300.0
2010-04-07 13:30:00,31.25,31.31,31.2,31.25,85100.0,22.605,22.6484,22.5688,22.605,85100.0
2010-04-07 14:00:00,31.25,31.27,31.05,31.06,140600.0,22.605,22.6194,22.4603,22.4675,140600.0
2010-04-07 14:30:00,31.06,31.06,30.97,31.03,112200.0,22.4675,22.4675,22.4024,22.4458,112200.0
2010-04-07 15:00:00,31.02,31.04,30.95,30.96,197300.0,22.4386,22.4531,22.388,22.3952,197300.0
2010-04-07 15:30:00,30.97,31.04,30.9,31.04,212400.0,22.4024,22.4531,22.3518,22.4531,212400.0
2010-04-08 09:30:00,30.86,30.88,30.53,30.6,38400.0,22.3229,22.3373,22.0842,22.1348,38400.0
2010-04-08 10:00:00,30.61,30.66,30.54,30.59,44300.0,22.142,22.1782,22.0914,22.1276,44300.0
2010-04-08 10:30:00,30.61,30.67,30.6,30.62,31000.0,22.142,22.1854,22.1348,22.1493,31000.0
2010-04-08 11:00:00,30.63,30.72,30.63,30.69,40500.0,22.1565,22.2216,22.1565,22.1999,40500.0
2010-04-08 11:30:00,30.69,30.79,30.69,30.79,41700.0,22.1999,22.2722,22.1999,22.2722,41700.0
2010-04-08 12:00:00,30.78,30.84,30.75,30.8,34600.0,22.265,22.3084,22.2433,22.2795,34600.0
2010-04-08 12:30:00,30.8,30.81,30.77,30.79,58400.0,22.2795,22.2867,22.2578,22.2722,58400.0
2010-04-08 13:00:00,30.79,30.83,30.77,30.81,34400.0,22.2722,22.3012,22.2578,22.2867,34400.0
2010-04-08 13:30:00,30.82,30.91,30.81,30.87,261000.0,22.2939,22.359,22.2867,22.3301,261000.0
2010-04-08 14:00:00,30.86,30.87,30.79,30.8,87700.0,22.3229,22.3301,22.2722,22.2795,87700.0
2010-04-08 14:30:00,30.79,30.8,30.77,30.79,167200.0,22.2722,22.2795,22.2578,22.2722,167200.0
2010-04-08 15:00:00,30.79,30.81,30.74,30.8,110400.0,22.2722,22.2867,22.2361,22.2795,110400.0
2010-04-08 15:30:00,30.8,30.91,30.79,30.86,252900.0,22.2795,22.359,22.2722,22.3229,252900.0
2010-04-09 09:30:00,30.98,31.17,30.76,30.85,62500.0,22.4097,22.5471,22.2505,22.3156,62500.0
2010-04-09 10:00:00,30.89,30.91,30.78,30.85,176200.0,22.3446,22.359,22.265,22.3156,176200.0
2010-04-09 10:30:00,30.85,30.93,30.83,30.89,200700.0,22.3156,22.3735,22.3012,22.3446,200700.0
2010-04-09 11:00:00,30.88,30.94,30.86,30.89,83600.0,22.3373,22.3807,22.3229,22.3446,83600.0
2010-04-09 11:30:00,30.9,30.92,30.88,30.91,59800.0,22.3518,22.3663,22.3373,22.359,59800.0
2010-04-09 12:00:00,30.91,30.93,30.89,30.9,44900.0,22.359,22.3735,22.3446,22.3518,44900.0
2010-04-09 12:30:00,30.9,30.91,30.89,30.9,16800.0,22.3518,22.359,22.3446,22.3518,16800.0
2010-04-09 13:00:00,30.9,30.95,30.89,30.91,64700.0,22.3518,22.388,22.3446,22.359,64700.0
2010-04-09 13:30:00,30.92,31.0,30.92,30.97,83800.0,22.3663,22.4241,22.3663,22.4024,83800.0
2010-04-09 14:00:00,30.96,31.06,30.95,31.04,23800.0,22.3952,22.4675,22.388,22.4531,23800.0
2010-04-09 14:30:00,31.04,31.04,30.98,31.0,45000.0,22.4531,22.4531,22.4097,22.4241,45000.0
2010-04-09 15:00:00,31.0,31.02,30.99,31.01,62200.0,22.4241,22.4386,22.4169,22.4314,62200.0
2010-04-09 15:30:00,31.01,31.12,31.0,31.1,179600.0,22.4314,22.5109,22.4241,22.4965,179600.0
2010-04-12 09:30:00,31.21,31.22,30.9,30.91,56600.0,22.576,22.5833,22.3518,22.359,56600.0
2010-04-12 10:00:00,30.9,30.98,30.86,30.91,53200.0,22.3518,22.4097,22.3229,22.359,53200.0
2010-04-12 10:30:00,30.9,30.92,30.84,30.92,70300.0,22.3518,22.3663,22.3084,22.3663,70300.0
2010-04-12 11:00:00,30.91,30.94,30.81,30.81,34900.0,22.359,22.3807,22.2867,22.2867,34900.0
2010-04-12 11:30:00,30.81,30.94,30.76,30.94,72900.0,22.2867,22.3807,22.2505,22.3807,72900.0
2010-04-12 12:00:00,30.94,30.97,30.92,30.94,24700.0,22.3807,22.4024,22.3663,22.3807,24700.0
2010-04-12 12:30:00,30.94,30.98,30.91,30.95,36600.0,22.3807,22.4097,22.359,22.388,36600.0
2010-04-12 13:00:00,30.96,31.0,30.91,31.0,114300.0,22.3952,22.4241,22.359,22.4241,114300.0
2010-04-12 13:30:00,31.0,31.03,31.0,31.0,97000.0,22.4241,22.4458,22.4241,22.4241,97000.0
2010-04-12 14:00:00,31.0,31.02,31.0,31.01,42900.0,22.4241,22.4386,22.4241,22.4314,42900.0
2010-04-12 14:30:00,31.0,31.02,31.0,31.0,60100.0,22.4241,22.4386,22.4241,22.4241,60100.0
2010-04-12 15:00:00,31.01,31.03,30.98,31.0,125000.0,22.4314,22.4458,22.4097,22.4241,125000.0
2010-04-12 15:30:00,31.0,31.13,30.99,31.11,264100.0,22.4241,22.5182,22.4169,22.5037,264100.0
2010-04-13 09:30:00,31.02,31.29,31.02,31.21,118000.0,22.4386,22.6339,22.4386,22.576,118000.0
2010-04-13 10:00:00,31.17,31.23,31.1,31.14,45200.0,22.5471,22.5905,22.4965,22.5254,45200.0
2010-04-13 10:30:00,31.13,31.13,31.02,31.08,77700.0,22.5182,22.5182,22.4386,22.482,77700.0
2010-04-13 11:00:00,31.07,31.07,30.92,30.93,109400.0,22.4748,22.4748,22.3663,22.3735,109400.0
2010-04-13 11:30:00,30.93,30.96,30.88,30.9,63700.0,22.3735,22.3952,22.3373,22.3518,63700.0
2010-04-13 12:00:00,30.9,30.99,30.89,30.96,60600.0,22.3518,22.4169,22.3446,22.3952,60600.0
2010-04-13 12:30:00,30.97,31.0,30.94,30.98,43700.0,22.4024,22.4241,22.3807,22.4097,43700.0
2010-04-13 13:00:00,30.98,31.02,30.96,30.98,49900.0,22.4097,22.4386,22.3952,22.4097,49900.0
2010-04-13 13:30:00,30.99,31.1,30.99,31.08,38300.0,22.4169,22.4965,22.4169,22.482,38300.0
2010-04-13 14:00:00,31.08,31.11,31.08,31.08,42500.0,22.482,22.5037,22.482,22.482,42500.0
2010-04-13 14:30:00,31.08,31.11,31.07,31.08,42700.0,22.482,22.5037,22.4748,22.482,42700.0
2010-04-13 15:00:00,31.09,31.19,31.08,31.1,96500.0,22.4892,22.5616,22.482,22.4965,96500.0
2010-04-13 15:30:00,31.1,31.2,31.08,31.16,167100.0,22.4965,22.5688,22.482,22.5399,167100.0
2010-04-14 09:30:00,31.12,31.2,30.98,31.03,151800.0,22.5109,22.5688,22.4097,22.4458,151800.0
2010-04-14 10:00:00,31.05,31.08,31.0,31.04,71800.0,22.4603,22.482,22.4241,22.4531,71800.0
2010-04-14 10:30:00,31.05,31.11,31.0,31.1,63100.0,22.4603,22.5037,22.4241,22.4965,63100.0
2010-04-14 11:00:00,31.1,31.23,30.99,31.18,106000.0,22.4965,22.5905,22.4169,22.5543,106000.0
2010-04-14 11:30:00,31.17,31.17,31.05,31.11,59200.0,22.5471,22.5471,22.4603,22.5037,59200.0
2010-04-14 12:00:00,31.11,31.16,31.1,31.13,111700.0,22.5037,22.5399,22.4965,22.5182,111700.0
2010-04-14 12:30:00,31.14,31.17,31.11,31.11,71900.0,22.5254,22.5471,22.5037,22.5037,71900.0
2010-04-14 13:00:00,31.12,31.26,31.1,31.25,64700.0,22.5109,22.6122,22.4965,22.605,64700.0
2010-04-14 13:30:00,31.26,31.26,31.15,31.2,44500.0,22.6122,22.6122,22.5326,22.5688,44500.0
2010-04-14 14:00:00,31.19,31.28,31.19,31.25,54100.0,22.5616,22.6267,22.5616,22.605,54100.0
2010-04-14 14:30:00,31.25,31.29,31.19,31.19,88100.0,22.605,22.6339,22.5616,22.5616,88100.0
2010-04-14 15:00:00,31.23,31.25,31.17,31.23,89700.0,22.5905,22.605,22.5471,22.5905,89700.0
2010-04-14 15:30:00,31.23,31.28,31.21,31.27,200100.0,22.5905,22.6267,22.576,22.6194,200100.0
2010-04-15 09:30:00,31.05,31.37,31.05,31.35,90200.0,22.4603,22.6918,22.4603,22.6773,90200.0
2010-04-15 10:00:00,31.35,31.53,31.33,31.48,75800.0,22.6773,22.8075,22.6628,22.7713,75800.0
2010-04-15 10:30:00,31.47,31.55,31.45,31.53,48900.0,22.7641,22.822,22.7496,22.8075,48900.0
2010-04-15 11:00:00,31.52,31.53,31.36,31.37,60800.0,22.8003,22.8075,22.6845,22.6918,60800.0
2010-04-15 11:30:00,31.38,31.41,31.33,31.34,43700.0,22.699,22.7207,22.6628,22.6701,43700.0
2010-04-15 12:00:00,31.34,31.35,31.28,31.29,58200.0,22.6701,22.6773,22.6267,22.6339,58200.0
2010-04-15 12:30:00,31.29,31.35,31.28,31.35,67000.0,22.6339,22.6773,22.6267,22.6773,67000.0
2010-04-15 13:00:00,31.36,31.36,31.3,31.36,103600.0,22.6845,22.6845,22.6411,22.6845,103600.0
2010-04-15 13:30:00,31.35,31.36,31.3,31.34,59200.0,22.6773,22.6845,22.6411,22.6701,59200.0
2010-04-15 14:00:00,31.33,31.36,31.3,31.32,109500.0,22.6628,22.6845,22.6411,22.6556,109500.0
2010-04-15 14:30:00,31.32,31.34,31.3,31.34,51000.0,22.6556,22.6701,22.6411,22.6701,51000.0
2010-04-15 15:00:00,31.33,31.38,31.32,31.37,113900.0,22.6628,22.699,22.6556,22.6918,113900.0
2010-04-15 15:30:00,31.37,31.4,31.27,31.3,420400.0,22.6918,22.7135,22.6194,22.6411,420400.0
2010-04-16 09:30:00,31.12,31.19,30.73,30.93,211600.0,22.5109,22.5616,22.2288,22.3735,211600.0
2010-04-16 10:00:00,30.93,31.05,30.89,31.04,142000.0,22.3735,22.4603,22.3446,22.4531,142000.0
2010-04-16 10:30:00,31.04,31.06,30.75,30.93,123800.0,22.4531,22.4675,22.2433,22.3735,123800.0
2010-04-16 11:00:00,30.93,30.95,30.7,30.72,86900.0,22.3735,22.388,22.2071,22.2216,86900.0
2010-04-16 11:30:00,30.72,30.76,30.55,30.61,68100.0,22.2216,22.2505,22.0986,22.142,68100.0
2010-04-16 12:00:00,30.6,30.61,30.55,30.59,35400.0,22.1348,22.142,22.0986,22.1276,35400.0
2010-04-16 12:30:00,30.6,30.68,30.53,30.67,44400.0,22.1348,22.1927,22.0842,22.1854,44400.0
2010-04-16 13:00:00,30.66,30.68,30.59,30.59,39700.0,22.1782,22.1927,22.1276,22.1276,39700.0
2010-04-16 13:30:00,30.58,30.63,30.55,30.58,60100.0,22.1203,22.1565,22.0986,22.1203,60100.0
2010-04-16 14:00:00,30.58,30.75,30.58,30.71,69000.0,22.1203,22.2433,22.1203,22.2144,69000.0
2010-04-16 14:30:00,30.7,30.72,30.61,30.61,52900.0,22.2071,22.2216,22.142,22.142,52900.0
2010-04-16 15:00:00,30.6,30.65,30.59,30.61,66600.0,22.1348,22.171,22.1276,22.142,66600.0
2010-04-16 15:30:00,30.61,30.71,30.59,30.65,221000.0,22.142,22.2144,22.1276,22.171,221000.0
2010-04-19 09:30:00,30.57,30.72,30.53,30.55,79800.0,22.1131,22.2216,22.0842,22.0986,79800.0
2010-04-19 10:00:00,30.55,30.61,30.42,30.47,79600.0,22.0986,22.142,22.0046,22.0408,79600.0
2010-04-19 10:30:00,30.46,30.5,30.43,30.48,30300.0,22.0335,22.0625,22.0118,22.048,30300.0
2010-04-19 11:00:00,30.48,30.5,30.39,30.42,34000.0,22.048,22.0625,21.9829,22.0046,34000.0
2010-04-19 11:30:00,30.42,30.43,30.12,30.15,48600.0,22.0046,22.0118,21.7876,21.8093,48600.0
2010-04-19 12:00:00,30.15,30.19,30.1,30.14,61900.0,21.8093,21.8382,21.7731,21.802,61900.0
2010-04-19 12:30:00,30.14,30.16,30.11,30.14,37700.0,21.802,21.8165,21.7803,21.802,37700.0
2010-04-19 13:00:00,30.14,30.16,30.08,30.1,45600.0,21.802,21.8165,21.7586,21.7731,45600.0
2010-04-19 13:30:00,30.1,30.15,30.07,30.08,36900.0,21.7731,21.8093,21.7514,21.7586,36900.0
2010-04-19 14:00:00,30.08,30.28,30.07,30.28,52800.0,21.7586,21.9033,21.7514,21.9033,52800.0
2010-04-19 14:30:00,30.28,30.37,30.25,30.35,131700.0,21.9033,21.9684,21.8816,21.954,131700.0
2010-04-19 15:00:00,30.37,30.42,30.32,30.37,101800.0,21.9684,22.0046,21.9323,21.9684,101800.0
2010-04-19 15:30:00,30.38,30.53,30.32,30.5,205700.0,21.9757,22.0842,21.9323,22.0625,205700.0
2010-04-20 09:30:00,30.79,30.95,30.62,30.67,121700.0,22.2722,22.388,22.1493,22.1854,121700.0
2010-04-20 10:00:00,30.66,30.67,30.5,30.58,42300.0,22.1782,22.1854,22.0625,22.1203,42300.0
2010-04-20 10:30:00,30.58,30.76,30.55,30.7,50700.0,22.1203,22.2505,22.0986,22.2071,50700.0
2010-04-20 11:00:00,30.71,30.73,30.6,30.67,59500.0,22.2144,22.2288,22.1348,22.1854,59500.0
2010-04-20 11:30:00,30.68,30.71,30.65,30.67,40600.0,22.1927,22.2144,22.171,22.1854,40600.0
2010-04-20 12:00:00,30.69,30.75,30.68,30.71,42700.0,22.1999,22.2433,22.1927,22.2144,42700.0
2010-04-20 12:30:00,30.71,30.73,30.68,30.73,42400.0,22.2144,22.2288,22.1927,22.2288,42400.0
2010-04-20 13:00:00,30.72,30.76,30.69,30.76,42500.0,22.2216,22.2505,22.1999,22.2505,42500.0
2010-04-20 13:30:00,30.76,30.77,30.69,30.7,30500.0,22.2505,22.2578,22.1999,22.2071,30500.0
2010-04-20 14:00:00,30.69,30.75,30.68,30.7,38500.0,22.1999,22.2433,22.1927,22.2071,38500.0
2010-04-20 14:30:00,30.69,30.73,30.67,30.7,35300.0,22.1999,22.2288,22.1854,22.2071,35300.0
2010-04-20 15:00:00,30.7,30.72,30.65,30.69,47500.0,22.2071,22.2216,22.171,22.1999,47500.0
2010-04-20 15:30:00,30.7,30.72,30.65,30.69,140600.0,22.2071,22.2216,22.171,22.1999,140600.0
2010-04-21 09:30:00,30.69,31.59,30.69,31.0,432800.0,22.1999,22.8509,22.1999,22.4241,432800.0
2010-04-21 10:00:00,31.0,31.02,30.83,30.91,96500.0,22.4241,22.4386,22.3012,22.359,96500.0
2010-04-21 10:30:00,30.9,30.91,30.78,30.83,165900.0,22.3518,22.359,22.265,22.3012,165900.0
2010-04-21 11:00:00,30.83,30.86,30.75,30.82,134900.0,22.3012,22.3229,22.2433,22.2939,134900.0
2010-04-21 11:30:00,30.82,30.85,30.76,30.82,145200.0,22.2939,22.3156,22.2505,22.2939,145200.0
2010-04-21 12:00:00,30.82,31.0,30.8,30.97,105600.0,22.2939,22.4241,22.2795,22.4024,105600.0
2010-04-21 12:30:00,30.98,31.0,30.92,30.97,57700.0,22.4097,22.4241,22.3663,22.4024,57700.0
2010-04-21 13:00:00,30.96,30.99,30.89,30.9,81200.0,22.3952,22.4169,22.3446,22.3518,81200.0
2010-04-21 13:30:00,30.9,30.99,30.85,30.99,94800.0,22.3518,22.4169,22.3156,22.4169,94800.0
2010-04-21 14:00:00,30.99,31.0,30.86,30.88,90100.0,22.4169,22.4241,22.3229,22.3373,90100.0
2010-04-21 14:30:00,30.88,30.99,30.84,30.99,77500.0,22.3373,22.4169,22.3084,22.4169,77500.0
2010-04-21 15:00:00,31.0,31.0,30.97,30.99,139300.0,22.4241,22.4241,22.4024,22.4169,139300.0
2010-04-21 15:30:00,31.0,31.1,30.99,31.05,247700.0,22.4241,22.4965,22.4169,22.4603,247700.0
2010-04-22 09:30:00,30.86,31.07,30.71,30.91,108200.0,22.3229,22.4748,22.2144,22.359,108200.0
2010-04-22 10:00:00,30.91,31.04,30.83,30.95,124000.0,22.359,22.4531,22.3012,22.388,124000.0
2010-04-22 10:30:00,30.95,31.02,30.83,31.0,203100.0,22.388,22.4386,22.3012,22.4241,203100.0
2010-04-22 11:00:00,31.0,31.1,30.99,31.0,219800.0,22.4241,22.4965,22.4169,22.4241,219800.0
2010-04-22 11:30:00,31.0,31.09,30.99,31.07,193800.0,22.4241,22.4892,22.4169,22.4748,193800.0
2010-04-22 12:00:00,31.08,31.29,31.06,31.29,150800.0,22.482,22.6339,22.4675,22.6339,150800.0
2010-04-22 12:30:00,31.29,31.31,31.24,31.29,138900.0,22.6339,22.6484,22.5977,22.6339,138900.0
2010-04-22 13:00:00,31.29,31.65,31.28,31.65,101600.0,22.6339,22.8943,22.6267,22.8943,101600.0
2010-04-22 13:30:00,31.64,31.65,31.58,31.6,110900.0,22.8871,22.8943,22.8437,22.8582,110900.0
2010-04-22 14:00:00,31.61,31.69,31.58,31.67,139300.0,22.8654,22.9233,22.8437,22.9088,139300.0
2010-04-22 14:30:00,31.68,31.72,31.65,31.7,150600.0,22.916,22.945,22.8943,22.9305,150600.0
2010-04-22 15:00:00,31.7,31.8,31.69,31.79,322300.0,22.9305,23.0028,22.9233,22.9956,322300.0
2010-04-22 15:30:00,31.79,31.97,31.79,31.94,567500.0,22.9956,23.1258,22.9956,23.1041,567500.0
2010-04-23 09:30:00,32.0,32.16,31.79,32.01,133600.0,23.1475,23.2632,22.9956,23.1547,133600.0
2010-04-23 10:00:00,32.02,32.15,32.0,32.0,123300.0,23.162,23.256,23.1475,23.1475,123300.0
2010-04-23 10:30:00,32.0,32.01,31.74,31.75,166600.0,23.1475,23.1547,22.9594,22.9667,166600.0
2010-04-23 11:00:00,31.76,31.82,31.7,31.77,37000.0,22.9739,23.0173,22.9305,22.9811,37000.0
2010-04-23 11:30:00,31.78,31.78,31.69,31.7,42400.0,22.9884,22.9884,22.9233,22.9305,42400.0
2010-04-23 12:00:00,31.69,31.78,31.69,31.7,181300.0,22.9233,22.9884,22.9233,22.9305,181300.0
2010-04-23 12:30:00,31.7,31.73,31.69,31.72,107400.0,22.9305,22.9522,22.9233,22.945,107400.0
2010-04-23 13:00:00,31.73,31.93,31.72,31.89,156900.0,22.9522,23.0969,22.945,23.0679,156900.0
2010-04-23 13:30:00,31.89,31.91,31.78,31.8,64800.0,23.0679,23.0824,22.9884,23.0028,64800.0
2010-04-23 14:00:00,31.81,31.87,31.79,31.84,94400.0,23.0101,23.0535,22.9956,23.0318,94400.0
2010-04-23 14:30:00,31.83,32.0,31.81,32.0,145400.0,23.0245,23.1475,23.0101,23.1475,145400.0
2010-04-23 15:00:00,31.99,32.02,31.91,32.02,101200.0,23.1403,23.162,23.0824,23.162,101200.0
2010-04-23 15:30:00,32.01,32.18,31.99,32.15,254800.0,23.1547,23.2777,23.1403,23.256,254800.0
2010-04-26 09:30:00,32.17,32.23,31.85,31.95,152800.0,23.2705,23.3139,23.039,23.1113,152800.0
2010-04-26 10:00:00,31.96,32.08,31.85,31.88,155600.0,23.1186,23.2054,23.039,23.0607,155600.0
2010-04-26 10:30:00,31.88,32.22,31.87,32.19,167000.0,23.0607,23.3066,23.0535,23.2849,167000.0
2010-04-26 11:00:00,32.18,32.23,32.14,32.17,148900.0,23.2777,23.3139,23.2488,23.2705,148900.0
2010-04-26 11:30:00,32.17,32.21,32.15,32.17,38600.0,23.2705,23.2994,23.256,23.2705,38600.0
2010-04-26 12:00:00,32.16,32.17,32.0,32.06,82900.0,23.2632,23.2705,23.1475,23.1909,82900.0
2010-04-26 12:30:00,32.07,32.12,32.06,32.11,29400.0,23.1981,23.2343,23.1909,23.2271,29400.0
2010-04-26 13:00:00,32.1,32.15,32.07,32.1,102300.0,23.2198,23.256,23.1981,23.2198,102300.0
2010-04-26 13:30:00,32.1,32.1,31.98,31.99,129200.0,23.2198,23.2198,23.133,23.1403,129200.0
2010-04-26 14:00:00,31.98,32.01,31.93,31.99,93800.0,23.133,23.1547,23.0969,23.1403,93800.0
2010-04-26 14:30:00,31.98,32.0,31.94,31.95,117000.0,23.133,23.1475,23.1041,23.1113,117000.0
2010-04-26 15:00:00,31.94,31.98,31.86,31.88,94900.0,23.1041,23.133,23.0462,23.0607,94900.0
2010-04-26 15:30:00,31.88,31.98,31.88,31.9,167100.0,23.0607,23.133,23.0607,23.0752,167100.0
2010-04-27 09:30:00,31.9,32.05,31.63,32.01,126600.0,23.0752,23.1837,22.8799,23.1547,126600.0
2010-04-27 10:00:00,32.0,32.13,31.89,32.05,138100.0,23.1475,23.2415,23.0679,23.1837,138100.0
2010-04-27 10:30:00,32.05,32.21,32.03,32.19,168000.0,23.1837,23.2994,23.1692,23.2849,168000.0
2010-04-27 11:00:00,32.2,32.22,31.8,31.82,220000.0,23.2922,23.3066,23.0028,23.0173,220000.0
2010-04-27 11:30:00,31.81,31.9,31.69,31.85,245000.0,23.0101,23.0752,22.9233,23.039,245000.0
2010-04-27 12:00:00,31.84,31.94,31.83,31.9,171700.0,23.0318,23.1041,23.0245,23.0752,171700.0
2010-04-27 12:30:00,31.9,32.09,31.88,32.01,166800.0,23.0752,23.2126,23.0607,23.1547,166800.0
2010-04-27 13:00:00,32.0,32.24,31.99,32.24,214800.0,23.1475,23.3211,23.1403,23.3211,214800.0
2010-04-27 13:30:00,32.24,32.25,32.11,32.15,123900.0,23.3211,23.3283,23.2271,23.256,123900.0
2010-04-27 14:00:00,32.14,32.21,32.0,32.02,174200.0,23.2488,23.2994,23.1475,23.162,174200.0
2010-04-27 14:30:00,32.01,32.03,31.82,31.84,140300.0,23.1547,23.1692,23.0173,23.0318,140300.0
2010-04-27 15:00:00,31.84,31.92,31.78,31.89,152300.0,23.0318,23.0896,22.9884,23.0679,152300.0
2010-04-27 15:30:00,31.88,31.92,31.27,31.42,507600.0,23.0607,23.0896,22.6194,22.7279,507600.0
2010-04-28 09:30:00,28.28,28.41,27.47,27.48,1867100.0,20.4566,20.5506,19.8707,19.8779,1867100.0
2010-04-28 10:00:00,27.48,28.07,27.27,27.86,1148800.0,19.8779,20.3047,19.726,20.1528,1148800.0
2010-04-28 10:30:00,27.86,28.13,27.66,28.12,567900.0,20.1528,20.3481,20.0081,20.3409,567900.0
2010-04-28 11:00:00,28.13,28.26,27.95,28.18,544100.0,20.3481,20.4421,20.2179,20.3843,544100.0
2010-04-28 11:30:00,28.14,28.29,27.99,28.15,900100.0,20.3553,20.4638,20.2468,20.3626,900100.0
2010-04-28 12:00:00,28.15,28.18,28.05,28.13,353600.0,20.3626,20.3843,20.2902,20.3481,353600.0
2010-04-28 12:30:00,28.13,28.18,28.07,28.15,294200.0,20.3481,20.3843,20.3047,20.3626,294200.0
2010-04-28 13:00:00,28.15,28.17,28.15,28.15,179400.0,20.3626,20.377,20.3626,20.3626,179400.0
2010-04-28 13:30:00,28.16,28.16,28.09,28.11,259000.0,20.3698,20.3698,20.3192,20.3336,259000.0
2010-04-28 14:00:00,28.12,28.12,27.98,28.02,692200.0,20.3409,20.3409,20.2396,20.2685,692200.0
2010-04-28 14:30:00,28.02,28.24,28.0,28.17,246300.0,20.2685,20.4277,20.2541,20.377,246300.0
2010-04-28 15:00:00,28.17,28.18,28.1,28.16,405700.0,20.377,20.3843,20.3264,20.3698,405700.0
2010-04-28 15:30:00,28.16,28.21,28.15,28.21,700300.0,20.3698,20.406,20.3626,20.406,700300.0
2010-04-29 09:30:00,28.95,29.49,28.44,28.48,634500.0,20.9412,21.3319,20.5723,20.6013,634500.0
2010-04-29 10:00:00,28.48,28.48,27.93,28.3,417000.0,20.6013,20.6013,20.2034,20.4711,417000.0
2010-04-29 10:30:00,28.31,28.67,28.3,28.66,337500.0,20.4783,20.7387,20.4711,20.7315,337500.0
2010-04-29 11:00:00,28.67,28.7,28.38,28.41,290900.0,20.7387,20.7604,20.5289,20.5506,290900.0
2010-04-29 11:30:00,28.41,28.42,28.07,28.07,237800.0,20.5506,20.5579,20.3047,20.3047,237800.0
2010-04-29 12:00:00,28.07,28.24,28.05,28.11,179600.0,20.3047,20.4277,20.2902,20.3336,179600.0
2010-04-29 12:30:00,28.11,28.14,27.96,28.0,233800.0,20.3336,20.3553,20.2251,20.2541,233800.0
2010-04-29 13:00:00,27.99,28.01,27.74,27.74,183400.0,20.2468,20.2613,20.066,20.066,183400.0
2010-04-29 13:30:00,27.76,27.77,27.61,27.64,170600.0,20.0805,20.0877,19.9719,19.9936,170600.0
2010-04-29 14:00:00,27.65,27.76,27.64,27.74,149900.0,20.0009,20.0805,19.9936,20.066,149900.0
2010-04-29 14:30:00,27.74,27.92,27.74,27.89,231200.0,20.066,20.1962,20.066,20.1745,231200.0
2010-04-29 15:00:00,27.9,27.91,27.69,27.7,201200.0,20.1817,20.189,20.0298,20.037,201200.0
2010-04-29 15:30:00,27.7,27.92,27.68,27.9,465300.0,20.037,20.1962,20.0226,20.1817,465300.0
2010-04-30 09:30:00,27.88,28.15,27.71,27.85,154900.0,20.1673,20.3626,20.0443,20.1456,154900.0
2010-04-30 10:00:00,27.85,27.87,27.53,27.63,103300.0,20.1456,20.16,19.9141,19.9864,103300.0
2010-04-30 10:30:00,27.63,27.65,27.46,27.52,172000.0,19.9864,20.0009,19.8634,19.9068,172000.0
2010-04-30 11:00:00,27.52,27.56,27.31,27.31,118000.0,19.9068,19.9358,19.7549,19.7549,118000.0
2010-04-30 11:30:00,27.33,27.43,27.21,27.39,102200.0,19.7694,19.8417,19.6826,19.8128,102200.0
2010-04-30 12:00:00,27.39,27.43,27.27,27.36,211000.0,19.8128,19.8417,19.726,19.7911,211000.0
2010-04-30 12:30:00,27.35,27.36,27.07,27.08,89300.0,19.7839,19.7911,19.5813,19.5886,89300.0
2010-04-30 13:00:00,27.07,27.11,26.96,27.05,179200.0,19.5813,19.6103,19.5018,19.5669,179200.0
2010-04-30 13:30:00,27.04,27.29,27.04,27.19,185400.0,19.5596,19.7405,19.5596,19.6681,185400.0
2010-04-30 14:00:00,27.18,27.25,27.12,27.25,181000.0,19.6609,19.7115,19.6175,19.7115,181000.0
2010-04-30 14:30:00,27.25,27.31,27.12,27.31,302100.0,19.7115,19.7549,19.6175,19.7549,302100.0
2010-04-30 15:00:00,27.31,27.31,27.22,27.27,296500.0,19.7549,19.7549,19.6898,19.726,296500.0
2010-04-30 15:30:00,27.27,27.42,27.25,27.37,1023700.0,19.726,19.8345,19.7115,19.7983,1023700.0
2010-05-03 09:30:00,27.66,27.89,27.51,27.71,175000.0,20.0081,20.1745,19.8996,20.0443,175000.0
2010-05-03 10:00:00,27.69,27.98,27.67,27.93,156900.0,20.0298,20.2396,20.0153,20.2034,156900.0
2010-05-03 10:30:00,27.93,27.94,27.76,27.85,210900.0,20.2034,20.2107,20.0805,20.1456,210900.0
2010-05-03 11:00:00,27.85,27.91,27.82,27.83,200600.0,20.1456,20.189,20.1239,20.1311,200600.0
2010-05-03 11:30:00,27.83,27.94,27.82,27.89,115700.0,20.1311,20.2107,20.1239,20.1745,115700.0
2010-05-03 12:00:00,27.89,28.01,27.87,28.01,73800.0,20.1745,20.2613,20.16,20.2613,73800.0
2010-05-03 12:30:00,28.01,28.06,27.96,28.05,91600.0,20.2613,20.2975,20.2251,20.2902,91600.0
2010-05-03 13:00:00,28.04,28.12,28.01,28.06,71700.0,20.283,20.3409,20.2613,20.2975,71700.0
2010-05-03 13:30:00,28.06,28.12,28.04,28.05,94100.0,20.2975,20.3409,20.283,20.2902,94100.0
2010-05-03 14:00:00,28.05,28.05,27.98,28.0,156000.0,20.2902,20.2902,20.2396,20.2541,156000.0
2010-05-03 14:30:00,28.0,28.01,27.99,27.99,112100.0,20.2541,20.2613,20.2468,20.2468,112100.0
2010-05-03 15:00:00,27.99,28.02,27.95,28.01,213200.0,20.2468,20.2685,20.2179,20.2613,213200.0
2010-05-03 15:30:00,28.01,28.01,27.96,27.98,448900.0,20.2613,20.2613,20.2251,20.2396,448900.0
2010-05-04 09:30:00,27.5,27.53,27.11,27.29,192400.0,19.8924,19.9141,19.6103,19.7405,192400.0
2010-05-04 10:00:00,27.29,27.34,27.11,27.16,192700.0,19.7405,19.7766,19.6103,19.6464,192700.0
2010-05-04 10:30:00,27.15,27.18,26.9,26.9,277400.0,19.6392,19.6609,19.4584,19.4584,277400.0
2010-05-04 11:00:00,26.9,27.09,26.89,27.01,148300.0,19.4584,19.5958,19.4511,19.5379,148300.0
2010-05-04 11:30:00,27.01,27.02,26.89,26.9,141300.0,19.5379,19.5452,19.4511,19.4584,141300.0
2010-05-04 12:00:00,26.91,26.92,26.8,26.84,148200.0,19.4656,19.4728,19.386,19.415,148200.0
2010-05-04 12:30:00,26.83,26.91,26.82,26.87,108400.0,19.4077,19.4656,19.4005,19.4367,108400.0
2010-05-04 13:00:00,26.88,26.92,26.84,26.9,98200.0,19.4439,19.4728,19.415,19.4584,98200.0
2010-05-04 13:30:00,26.9,26.94,26.84,26.89,88000.0,19.4584,19.4873,19.415,19.4511,88000.0
2010-05-04 14:00:00,26.88,26.98,26.84,26.98,221400.0,19.4439,19.5162,19.415,19.5162,221400.0
2010-05-04 14:30:00,26.97,27.0,26.88,26.94,163900.0,19.509,19.5307,19.4439,19.4873,163900.0
2010-05-04 15:00:00,26.94,27.0,26.9,26.99,237900.0,19.4873,19.5307,19.4584,19.5235,237900.0
2010-05-04 15:30:00,26.99,27.1,26.94,27.1,613500.0,19.5235,19.603,19.4873,19.603,613500.0
2010-05-05 09:30:00,26.94,27.23,26.77,27.23,135000.0,19.4873,19.6971,19.3643,19.6971,135000.0
2010-05-05 10:00:00,27.21,27.4,27.12,27.15,100200.0,19.6826,19.82,19.6175,19.6392,100200.0
2010-05-05 10:30:00,27.15,27.26,27.11,27.18,132800.0,19.6392,19.7188,19.6103,19.6609,132800.0
2010-05-05 11:00:00,27.18,27.33,27.17,27.25,132200.0,19.6609,19.7694,19.6537,19.7115,132200.0
2010-05-05 11:30:00,27.26,27.32,27.2,27.29,136300.0,19.7188,19.7622,19.6754,19.7405,136300.0
2010-05-05 12:00:00,27.3,27.35,27.23,27.26,107200.0,19.7477,19.7839,19.6971,19.7188,107200.0
2010-05-05 12:30:00,27.26,27.36,27.23,27.35,56000.0,19.7188,19.7911,19.6971,19.7839,56000.0
2010-05-05 13:00:00,27.35,27.38,27.24,27.3,71600.0,19.7839,19.8056,19.7043,19.7477,71600.0
2010-05-05 13:30:00,27.3,27.53,27.28,27.51,121500.0,19.7477,19.9141,19.7332,19.8996,121500.0
2010-05-05 14:00:00,27.5,27.53,27.37,27.42,182200.0,19.8924,19.9141,19.7983,19.8345,182200.0
2010-05-05 14:30:00,27.43,27.44,27.09,27.09,234900.0,19.8417,19.849,19.5958,19.5958,234900.0
2010-05-05 15:00:00,27.09,27.11,26.96,26.99,501000.0,19.5958,19.6103,19.5018,19.5235,501000.0
2010-05-05 15:30:00,26.99,27.01,26.94,27.0,642900.0,19.5235,19.5379,19.4873,19.5307,642900.0
2010-05-06 09:30:00,26.87,27.27,26.71,27.21,113700.0,19.4367,19.726,19.3209,19.6826,113700.0
2010-05-06 10:00:00,27.21,27.37,27.13,27.15,83400.0,19.6826,19.7983,19.6247,19.6392,83400.0
2010-05-06 10:30:00,27.14,27.21,27.1,27.12,115000.0,19.632,19.6826,19.603,19.6175,115000.0
2010-05-06 11:00:00,27.12,27.22,27.02,27.18,171300.0,19.6175,19.6898,19.5452,19.6609,171300.0
2010-05-06 11:30:00,27.18,27.2,27.03,27.08,78700.0,19.6609,19.6754,19.5524,19.5886,78700.0
2010-05-06 12:00:00,27.1,27.18,27.0,27.04,94800.0,19.603,19.6609,19.5307,19.5596,94800.0
2010-05-06 12:30:00,27.04,27.06,26.99,27.05,105600.0,19.5596,19.5741,19.5235,19.5669,105600.0
2010-05-06 13:00:00,27.04,27.08,26.98,27.01,93700.0,19.5596,19.5886,19.5162,19.5379,93700.0
2010-05-06 13:30:00,27.02,27.03,26.86,26.89,190700.0,19.5452,19.5524,19.4294,19.4511,190700.0
2010-05-06 14:00:00,26.9,26.94,26.5,26.58,349500.0,19.4584,19.4873,19.169,19.2269,349500.0
2010-05-06 14:30:00,26.58,26.62,25.01,26.09,344200.0,19.2269,19.2558,18.0912,18.8724,344200.0
2010-05-06 15:00:00,26.09,26.6,25.86,26.28,306000.0,18.8724,19.2414,18.7061,19.0099,306000.0
2010-05-06 15:30:00,26.3,26.71,26.27,26.41,480500.0,19.0243,19.3209,19.0026,19.1039,480500.0
2010-05-07 09:30:00,26.34,26.75,26.19,26.26,161900.0,19.0533,19.3499,18.9448,18.9954,161900.0
2010-05-07 10:00:00,26.23,26.33,25.54,25.72,480100.0,18.9737,19.046,18.4746,18.6048,480100.0
2010-05-07 10:30:00,25.73,25.94,25.64,25.79,269700.0,18.612,18.7639,18.5469,18.6554,269700.0
2010-05-07 11:00:00,25.8,26.41,25.8,26.07,278600.0,18.6627,19.1039,18.6627,18.858,278600.0
2010-05-07 11:30:00,26.07,26.28,25.92,26.2,137700.0,18.858,19.0099,18.7495,18.952,137700.0
2010-05-07 12:00:00,26.2,26.3,26.02,26.07,176700.0,18.952,19.0243,18.8218,18.858,176700.0
2010-05-07 12:30:00,26.07,26.19,25.98,26.05,127900.0,18.858,18.9448,18.7929,18.8435,127900.0
2010-05-07 13:00:00,26.05,26.1,25.83,25.85,140300.0,18.8435,18.8797,18.6844,18.6988,140300.0
2010-05-07 13:30:00,25.85,26.11,25.85,25.95,96100.0,18.6988,18.8869,18.6988,18.7712,96100.0
2010-05-07 14:00:00,25.98,26.03,25.77,25.78,161900.0,18.7929,18.829,18.641,18.6482,161900.0
2010-05-07 14:30:00,25.78,26.0,25.76,25.96,170900.0,18.6482,18.8073,18.6337,18.7784,170900.0
2010-05-07 15:00:00,25.94,25.95,25.61,25.73,326700.0,18.7639,18.7712,18.5252,18.612,326700.0
2010-05-07 15:30:00,25.75,25.75,25.48,25.52,743300.0,18.6265,18.6265,18.4312,18.4601,743300.0
2010-05-10 09:30:00,26.64,27.13,26.48,27.0,231300.0,19.2703,19.6247,19.1546,19.5307,231300.0
2010-05-10 10:00:00,27.0,27.03,26.76,26.79,208100.0,19.5307,19.5524,19.3571,19.3788,208100.0
2010-05-10 10:30:00,26.81,26.94,26.63,26.8,282200.0,19.3933,19.4873,19.2631,19.386,282200.0
2010-05-10 11:00:00,26.79,26.93,26.79,26.93,119300.0,19.3788,19.4801,19.3788,19.4801,119300.0
2010-05-10 11:30:00,26.93,27.03,26.88,27.0,146900.0,19.4801,19.5524,19.4439,19.5307,146900.0
2010-05-10 12:00:00,27.02,27.04,26.97,27.0,121900.0,19.5452,19.5596,19.509,19.5307,121900.0
2010-05-10 12:30:00,27.0,27.08,26.94,27.0,112300.0,19.5307,19.5886,19.4873,19.5307,112300.0
2010-05-10 13:00:00,27.0,27.12,26.88,27.08,281300.0,19.5307,19.6175,19.4439,19.5886,281300.0
2010-05-10 13:30:00,27.08,27.11,26.98,27.02,82800.0,19.5886,19.6103,19.5162,19.5452,82800.0
2010-05-10 14:00:00,27.02,27.16,26.95,27.11,72600.0,19.5452,19.6464,19.4945,19.6103,72600.0
2010-05-10 14:30:00,27.11,27.22,27.1,27.22,107100.0,19.6103,19.6898,19.603,19.6898,107100.0
2010-05-10 15:00:00,27.21,27.22,27.09,27.16,125500.0,19.6826,19.6898,19.5958,19.6464,125500.0
2010-05-10 15:30:00,27.17,27.33,27.12,27.33,434700.0,19.6537,19.7694,19.6175,19.7694,434700.0
2010-05-11 09:30:00,27.13,27.14,26.81,27.03,111600.0,19.6247,19.632,19.3933,19.5524,111600.0
2010-05-11 10:00:00,27.04,27.04,26.87,26.95,99700.0,19.5596,19.5596,19.4367,19.4945,99700.0
2010-05-11 10:30:00,26.95,27.03,26.85,26.87,146800.0,19.4945,19.5524,19.4222,19.4367,146800.0
2010-05-11 11:00:00,26.87,27.17,26.87,27.13,84400.0,19.4367,19.6537,19.4367,19.6247,84400.0
2010-05-11 11:30:00,27.13,27.26,27.05,27.22,84100.0,19.6247,19.7188,19.5669,19.6898,84100.0
2010-05-11 12:00:00,27.23,27.32,27.17,27.2,99000.0,19.6971,19.7622,19.6537,19.6754,99000.0
2010-05-11 12:30:00,27.2,27.32,27.18,27.31,75500.0,19.6754,19.7622,19.6609,19.7549,75500.0
2010-05-11 13:00:00,27.31,27.42,27.28,27.42,57200.0,19.7549,19.8345,19.7332,19.8345,57200.0
2010-05-11 13:30:00,27.41,27.63,27.39,27.59,218500.0,19.8273,19.9864,19.8128,19.9575,218500.0
2010-05-11 14:00:00,27.6,27.68,27.5,27.61,217100.0,19.9647,20.0226,19.8924,19.9719,217100.0
2010-05-11 14:30:00,27.61,27.62,27.48,27.49,216800.0,19.9719,19.9792,19.8779,19.8851,216800.0
2010-05-11 15:00:00,27.5,27.5,27.25,27.31,174300.0,19.8924,19.8924,19.7115,19.7549,174300.0
2010-05-11 15:30:00,27.31,27.37,27.21,27.22,422200.0,19.7549,19.7983,19.6826,19.6898,422200.0
2010-05-12 09:30:00,27.47,27.69,27.37,27.5,45300.0,19.8707,20.0298,19.7983,19.8924,45300.0
2010-05-12 10:00:00,27.51,27.61,27.45,27.54,89900.0,19.8996,19.9719,19.8562,19.9213,89900.0
2010-05-12 10:30:00,27.55,27.57,27.35,27.35,85200.0,19.9285,19.943,19.7839,19.7839,85200.0
2010-05-12 11:00:00,27.35,27.53,27.35,27.5,176100.0,19.7839,19.9141,19.7839,19.8924,176100.0
2010-05-12 11:30:00,27.51,27.64,27.5,27.63,63100.0,19.8996,19.9936,19.8924,19.9864,63100.0
2010-05-12 12:00:00,27.62,27.69,27.61,27.68,36600.0,19.9792,20.0298,19.9719,20.0226,36600.0
2010-05-12 12:30:00,27.69,27.75,27.68,27.75,51500.0,20.0298,20.0732,20.0226,20.0732,51500.0
2010-05-12 13:00:00,27.74,27.86,27.74,27.84,128400.0,20.066,20.1528,20.066,20.1383,128400.0
2010-05-12 13:30:00,27.84,27.87,27.64,27.64,237600.0,20.1383,20.16,19.9936,19.9936,237600.0
2010-05-12 14:00:00,27.64,27.68,27.64,27.65,86900.0,19.9936,20.0226,19.9936,20.0009,86900.0
2010-05-12 14:30:00,27.66,27.72,27.58,27.63,144300.0,20.0081,20.0515,19.9502,19.9864,144300.0
2010-05-12 15:00:00,27.62,27.69,27.62,27.64,99000.0,19.9792,20.0298,19.9792,19.9936,99000.0
2010-05-12 15:30:00,27.64,27.68,27.59,27.65,295800.0,19.9936,20.0226,19.9575,20.0009,295800.0
2010-05-13 09:30:00,27.5,27.69,27.31,27.6,116700.0,19.8924,20.0298,19.7549,19.9647,116700.0
2010-05-13 10:00:00,27.59,27.76,27.58,27.7,68100.0,19.9575,20.0805,19.9502,20.037,68100.0
2010-05-13 10:30:00,27.71,27.83,27.69,27.72,48900.0,20.0443,20.1311,20.0298,20.0515,48900.0
2010-05-13 11:00:00,27.71,27.72,27.63,27.63,38300.0,20.0443,20.0515,19.9864,19.9864,38300.0
2010-05-13 11:30:00,27.63,27.65,27.5,27.52,40700.0,19.9864,20.0009,19.8924,19.9068,40700.0
2010-05-13 12:00:00,27.52,27.59,27.51,27.54,53200.0,19.9068,19.9575,19.8996,19.9213,53200.0
2010-05-13 12:30:00,27.54,27.57,27.49,27.51,37700.0,19.9213,19.943,19.8851,19.8996,37700.0
2010-05-13 13:00:00,27.5,27.53,27.47,27.51,39800.0,19.8924,19.9141,19.8707,19.8996,39800.0
2010-05-13 13:30:00,27.51,27.58,27.51,27.54,107300.0,19.8996,19.9502,19.8996,19.9213,107300.0
2010-05-13 14:00:00,27.54,27.67,27.54,27.58,116400.0,19.9213,20.0153,19.9213,19.9502,116400.0
2010-05-13 14:30:00,27.58,27.6,27.47,27.49,101200.0,19.9502,19.9647,19.8707,19.8851,101200.0
2010-05-13 15:00:00,27.49,27.59,27.38,27.4,185300.0,19.8851,19.9575,19.8056,19.82,185300.0
2010-05-13 15:30:00,27.4,27.55,27.4,27.48,432500.0,19.82,19.9285,19.82,19.8779,432500.0
2010-05-14 09:30:00,27.31,27.37,26.95,26.98,322800.0,19.7549,19.7983,19.4945,19.5162,322800.0
2010-05-14 10:00:00,26.95,27.08,26.91,27.02,140400.0,19.4945,19.5886,19.4656,19.5452,140400.0
2010-05-14 10:30:00,27.02,27.12,26.93,26.96,180300.0,19.5452,19.6175,19.4801,19.5018,180300.0
2010-05-14 11:00:00,26.96,26.97,26.6,26.67,99900.0,19.5018,19.509,19.2414,19.292,99900.0
2010-05-14 11:30:00,26.66,26.71,26.46,26.49,100700.0,19.2848,19.3209,19.1401,19.1618,100700.0
2010-05-14 12:00:00,26.49,26.52,26.32,26.4,93700.0,19.1618,19.1835,19.0388,19.0967,93700.0
2010-05-14 12:30:00,26.4,26.53,26.39,26.52,69900.0,19.0967,19.1907,19.0894,19.1835,69900.0
2010-05-14 13:00:00,26.53,26.56,26.44,26.48,82100.0,19.1907,19.2124,19.1256,19.1546,82100.0
2010-05-14 13:30:00,26.49,26.53,26.43,26.5,122700.0,19.1618,19.1907,19.1184,19.169,122700.0
2010-05-14 14:00:00,26.51,26.52,26.41,26.48,99400.0,19.1763,19.1835,19.1039,19.1546,99400.0
2010-05-14 14:30:00,26.49,26.55,26.45,26.48,102800.0,19.1618,19.2052,19.1329,19.1546,102800.0
2010-05-14 15:00:00,26.49,26.51,26.34,26.42,131500.0,19.1618,19.1763,19.0533,19.1111,131500.0
2010-05-14 15:30:00,26.42,26.63,26.39,26.56,394600.0,19.1111,19.2631,19.0894,19.2124,394600.0
2010-05-17 09:30:00,26.62,27.01,26.62,26.84,67400.0,19.2558,19.5379,19.2558,19.415,67400.0
2010-05-17 10:00:00,26.83,26.91,26.73,26.84,98000.0,19.4077,19.4656,19.3354,19.415,98000.0
2010-05-17 10:30:00,26.85,26.96,26.79,26.88,95300.0,19.4222,19.5018,19.3788,19.4439,95300.0
2010-05-17 11:00:00,26.87,26.94,26.57,26.63,109100.0,19.4367,19.4873,19.2197,19.2631,109100.0
2010-05-17 11:30:00,26.62,26.7,26.47,26.47,107800.0,19.2558,19.3137,19.1473,19.1473,107800.0
2010-05-17 12:00:00,26.46,26.46,26.09,26.28,145300.0,19.1401,19.1401,18.8724,19.0099,145300.0
2010-05-17 12:30:00,26.27,26.49,26.27,26.4,86500.0,19.0026,19.1618,19.0026,19.0967,86500.0
2010-05-17 13:00:00,26.4,26.56,26.38,26.52,38600.0,19.0967,19.2124,19.0822,19.1835,38600.0
2010-05-17 13:30:00,26.52,26.57,26.37,26.46,36000.0,19.1835,19.2197,19.075,19.1401,36000.0
2010-05-17 14:00:00,26.45,26.53,26.37,26.41,54400.0,19.1329,19.1907,19.075,19.1039,54400.0
2010-05-17 14:30:00,26.4,26.58,26.38,26.56,75600.0,19.0967,19.2269,19.0822,19.2124,75600.0
2010-05-17 15:00:00,26.56,27.01,26.56,26.95,479600.0,19.2124,19.5379,19.2124,19.4945,479600.0
2010-05-17 15:30:00,26.94,27.17,26.94,27.07,616500.0,19.4873,19.6537,19.4873,19.5813,616500.0
2010-05-18 09:30:00,27.41,27.61,27.33,27.37,92100.0,19.8273,19.9719,19.7694,19.7983,92100.0
2010-05-18 10:00:00,27.37,27.41,27.12,27.12,87000.0,19.7983,19.8273,19.6175,19.6175,87000.0
2010-05-18 10:30:00,27.12,27.25,26.96,27.18,192800.0,19.6175,19.7115,19.5018,19.6609,192800.0
2010-05-18 11:00:00,27.17,27.45,27.17,27.44,104100.0,19.6537,19.8562,19.6537,19.849,104100.0
2010-05-18 11:30:00,27.46,27.51,27.25,27.34,171200.0,19.8634,19.8996,19.7115,19.7766,171200.0
2010-05-18 12:00:00,27.34,27.38,27.23,27.37,69000.0,19.7766,19.8056,19.6971,19.7983,69000.0
2010-05-18 12:30:00,27.37,27.42,27.26,27.26,43500.0,19.7983,19.8345,19.7188,19.7188,43500.0
2010-05-18 13:00:00,27.24,27.3,27.02,27.2,51000.0,19.7043,19.7477,19.5452,19.6754,51000.0
2010-05-18 13:30:00,27.2,27.24,26.93,26.93,101400.0,19.6754,19.7043,19.4801,19.4801,101400.0
2010-05-18 14:00:00,26.94,27.03,26.91,26.95,140700.0,19.4873,19.5524,19.4656,19.4945,140700.0
2010-05-18 14:30:00,26.97,26.97,26.8,26.86,143100.0,19.509,19.509,19.386,19.4294,143100.0
2010-05-18 15:00:00,26.84,27.03,26.76,26.85,89300.0,19.415,19.5524,19.3571,19.4222,89300.0
2010-05-18 15:30:00,26.85,26.94,26.8,26.85,325300.0,19.4222,19.4873,19.386,19.4222,325300.0
2010-05-19 09:30:00,26.65,27.05,26.63,26.81,61600.0,19.2775,19.5669,19.2631,19.3933,61600.0
2010-05-19 10:00:00,26.81,26.82,26.33,26.53,74700.0,19.3933,19.4005,19.046,19.1907,74700.0
2010-05-19 10:30:00,26.53,26.6,26.39,26.41,98700.0,19.1907,19.2414,19.0894,19.1039,98700.0
2010-05-19 11:00:00,26.41,26.42,26.26,26.32,78300.0,19.1039,19.1111,18.9954,19.0388,78300.0
2010-05-19 11:30:00,26.3,26.33,26.15,26.27,44600.0,19.0243,19.046,18.9158,19.0026,44600.0
2010-05-19 12:00:00,26.26,26.5,26.22,26.42,50700.0,18.9954,19.169,18.9665,19.1111,50700.0
2010-05-19 12:30:00,26.4,26.57,26.36,26.57,53400.0,19.0967,19.2197,19.0677,19.2197,53400.0
2010-05-19 13:00:00,26.56,26.61,26.42,26.53,84400.0,19.2124,19.2486,19.1111,19.1907,84400.0
2010-05-19 13:30:00,26.53,26.62,26.47,26.53,53400.0,19.1907,19.2558,19.1473,19.1907,53400.0
2010-05-19 14:00:00,26.52,26.59,26.37,26.46,72500.0,19.1835,19.2341,19.075,19.1401,72500.0
2010-05-19 14:30:00,26.46,26.58,26.39,26.52,75700.0,19.1401,19.2269,19.0894,19.1835,75700.0
2010-05-19 15:00:00,26.52,26.54,26.32,26.49,129800.0,19.1835,19.198,19.0388,19.1618,129800.0
2010-05-19 15:30:00,26.5,26.59,26.4,26.48,341700.0,19.169,19.2341,19.0967,19.1546,341700.0
2010-05-20 09:30:00,25.64,25.91,25.41,25.79,79000.0,18.5469,18.7422,18.3806,18.6554,79000.0
2010-05-20 10:00:00,25.79,25.96,25.44,25.56,154800.0,18.6554,18.7784,18.4023,18.4891,154800.0
2010-05-20 10:30:00,25.55,25.67,25.46,25.5,127300.0,18.4818,18.5686,18.4167,18.4457,127300.0
2010-05-20 11:00:00,25.51,25.58,25.39,25.51,125100.0,18.4529,18.5035,18.3661,18.4529,125100.0
2010-05-20 11:30:00,25.5,25.52,25.35,25.36,162000.0,18.4457,18.4601,18.3372,18.3444,162000.0
2010-05-20 12:00:00,25.35,25.42,25.24,25.26,60700.0,18.3372,18.3878,18.2576,18.2721,60700.0
2010-05-20 12:30:00,25.25,25.27,25.01,25.01,74100.0,18.2648,18.2793,18.0912,18.0912,74100.0
2010-05-20 13:00:00,25.01,25.26,24.96,25.21,206100.0,18.0912,18.2721,18.055,18.2359,206100.0
2010-05-20 13:30:00,25.21,25.33,25.17,25.22,54100.0,18.2359,18.3227,18.207,18.2431,54100.0
2010-05-20 14:00:00,25.2,25.39,25.06,25.27,110500.0,18.2287,18.3661,18.1274,18.2793,110500.0
2010-05-20 14:30:00,25.27,25.54,25.2,25.35,152600.0,18.2793,18.4746,18.2287,18.3372,152600.0
2010-05-20 15:00:00,25.36,25.43,25.19,25.26,122100.0,18.3444,18.395,18.2214,18.2721,122100.0
2010-05-20 15:30:00,25.25,25.32,24.83,24.84,330700.0,18.2648,18.3155,17.961,17.9682,330700.0
2010-05-21 09:30:00,24.12,25.13,24.07,25.1,581500.0,17.5373,18.2716,17.5009,18.2498,581500.0
2010-05-21 10:00:00,25.1,25.11,24.75,24.76,296000.0,18.2498,18.2571,17.9954,18.0026,296000.0
2010-05-21 10:30:00,24.76,24.94,24.74,24.91,199800.0,18.0026,18.1335,17.9881,18.1117,199800.0
2010-05-21 11:00:00,24.91,25.17,24.9,25.1,136700.0,18.1117,18.3007,18.1044,18.2498,136700.0
2010-05-21 11:30:00,25.1,25.34,25.07,25.16,123300.0,18.2498,18.4243,18.228,18.2935,123300.0
2010-05-21 12:00:00,25.15,25.24,25.06,25.16,112100.0,18.2862,18.3516,18.2207,18.2935,112100.0
2010-05-21 12:30:00,25.16,25.2,25.03,25.09,163200.0,18.2935,18.3225,18.1989,18.2426,163200.0
2010-05-21 13:00:00,25.09,25.15,24.98,25.06,117100.0,18.2426,18.2862,18.1626,18.2207,117100.0
2010-05-21 13:30:00,25.08,25.16,25.04,25.11,66800.0,18.2353,18.2935,18.2062,18.2571,66800.0
2010-05-21 14:00:00,25.11,25.15,25.0,25.05,287200.0,18.2571,18.2862,18.1771,18.2135,287200.0
2010-05-21 14:30:00,25.05,25.1,24.92,25.07,229100.0,18.2135,18.2498,18.119,18.228,229100.0
2010-05-21 15:00:00,25.06,25.11,24.9,25.0,217800.0,18.2207,18.2571,18.1044,18.1771,217800.0
2010-05-21 15:30:00,25.01,25.25,24.92,25.23,477600.0,18.1844,18.3589,18.119,18.3444,477600.0
2010-05-24 09:30:00,25.07,25.63,25.04,25.51,277700.0,18.228,18.6352,18.2062,18.5479,277700.0
2010-05-24 10:00:00,25.51,25.71,25.47,25.71,241500.0,18.5479,18.6934,18.5189,18.6934,241500.0
2010-05-24 10:30:00,25.71,25.87,25.71,25.82,160100.0,18.6934,18.8097,18.6934,18.7733,160100.0
2010-05-24 11:00:00,25.81,25.85,25.67,25.68,112800.0,18.7661,18.7951,18.6643,18.6715,112800.0
2010-05-24 11:30:00,25.69,25.85,25.66,25.8,141200.0,18.6788,18.7951,18.657,18.7588,141200.0
2010-05-24 12:00:00,25.8,25.91,25.74,25.83,103600.0,18.7588,18.8388,18.7152,18.7806,103600.0
2010-05-24 12:30:00,25.83,25.88,25.73,25.77,86500.0,18.7806,18.817,18.7079,18.737,86500.0
2010-05-24 13:00:00,25.77,25.82,25.64,25.73,65600.0,18.737,18.7733,18.6425,18.7079,65600.0
2010-05-24 13:30:00,25.73,25.75,25.58,25.65,83700.0,18.7079,18.7224,18.5988,18.6497,83700.0
2010-05-24 14:00:00,25.65,25.73,25.62,25.71,70200.0,18.6497,18.7079,18.6279,18.6934,70200.0
2010-05-24 14:30:00,25.71,25.76,25.64,25.66,99200.0,18.6934,18.7297,18.6425,18.657,99200.0
2010-05-24 15:00:00,25.66,25.69,25.58,25.65,137900.0,18.657,18.6788,18.5988,18.6497,137900.0
2010-05-24 15:30:00,25.65,25.74,25.43,25.46,351400.0,18.6497,18.7152,18.4898,18.5116,351400.0
2010-05-25 09:30:00,24.67,24.69,24.19,24.28,140100.0,17.9372,17.9517,17.5882,17.6536,140100.0
2010-05-25 10:00:00,24.28,24.59,24.27,24.48,179100.0,17.6536,17.879,17.6464,17.799,179100.0
2010-05-25 10:30:00,24.47,24.56,24.44,24.5,149900.0,17.7918,17.8572,17.77,17.8136,149900.0
2010-05-25 11:00:00,24.51,24.62,24.48,24.57,207100.0,17.8209,17.9008,17.799,17.8645,207100.0
2010-05-25 11:30:00,24.56,24.57,24.46,24.5,151800.0,17.8572,17.8645,17.7845,17.8136,151800.0
2010-05-25 12:00:00,24.5,24.54,24.38,24.4,326600.0,17.8136,17.8427,17.7263,17.7409,326600.0
2010-05-25 12:30:00,24.4,24.47,24.35,24.46,98400.0,17.7409,17.7918,17.7045,17.7845,98400.0
2010-05-25 13:00:00,24.46,24.47,24.36,24.41,117000.0,17.7845,17.7918,17.7118,17.7481,117000.0
2010-05-25 13:30:00,24.41,24.42,24.27,24.4,199200.0,17.7481,17.7554,17.6464,17.7409,199200.0
2010-05-25 14:00:00,24.4,24.65,24.38,24.59,180800.0,17.7409,17.9226,17.7263,17.879,180800.0
2010-05-25 14:30:00,24.59,24.72,24.52,24.6,204000.0,17.879,17.9735,17.8281,17.8863,204000.0
2010-05-25 15:00:00,24.59,24.88,24.59,24.85,314400.0,17.879,18.0899,17.879,18.0681,314400.0
2010-05-25 15:30:00,24.85,24.89,24.72,24.83,537800.0,18.0681,18.0971,17.9735,18.0535,537800.0
2010-05-26 09:30:00,24.97,25.54,24.93,25.46,90000.0,18.1553,18.5697,18.1262,18.5116,90000.0
2010-05-26 10:00:00,25.47,25.6,25.42,25.58,53600.0,18.5189,18.6134,18.4825,18.5988,53600.0
2010-05-26 10:30:00,25.57,25.7,25.46,25.47,72800.0,18.5916,18.6861,18.5116,18.5189,72800.0
2010-05-26 11:00:00,25.47,25.48,25.26,25.26,103100.0,18.5189,18.5261,18.3662,18.3662,103100.0
2010-05-26 11:30:00,25.25,25.35,25.2,25.31,58500.0,18.3589,18.4316,18.3225,18.4025,58500.0
2010-05-26 12:00:00,25.33,25.46,25.31,25.4,48900.0,18.4171,18.5116,18.4025,18.468,48900.0
2010-05-26 12:30:00,25.4,25.45,25.31,25.43,73500.0,18.468,18.5043,18.4025,18.4898,73500.0
2010-05-26 13:00:00,25.44,25.46,25.38,25.4,47700.0,18.497,18.5116,18.4534,18.468,47700.0
2010-05-26 13:30:00,25.4,25.47,25.38,25.41,53300.0,18.468,18.5189,18.4534,18.4752,53300.0
2010-05-26 14:00:00,25.42,25.44,25.27,25.33,80900.0,18.4825,18.497,18.3734,18.4171,80900.0
2010-05-26 14:30:00,25.33,25.35,25.05,25.14,101200.0,18.4171,18.4316,18.2135,18.2789,101200.0
2010-05-26 15:00:00,25.13,25.27,24.85,24.94,206100.0,18.2716,18.3734,18.0681,18.1335,206100.0
2010-05-26 15:30:00,24.94,25.11,24.87,24.94,413400.0,18.1335,18.2571,18.0826,18.1335,413400.0
2010-05-27 09:30:00,25.52,25.57,25.23,25.26,62500.0,18.5552,18.5916,18.3444,18.3662,62500.0
2010-05-27 10:00:00,25.27,25.34,25.14,25.32,95000.0,18.3734,18.4243,18.2789,18.4098,95000.0
2010-05-27 10:30:00,25.32,25.38,25.22,25.33,204100.0,18.4098,18.4534,18.3371,18.4171,204100.0
2010-05-27 11:00:00,25.33,25.43,25.31,25.39,109800.0,18.4171,18.4898,18.4025,18.4607,109800.0
2010-05-27 11:30:00,25.4,25.41,25.33,25.4,135500.0,18.468,18.4752,18.4171,18.468,135500.0
2010-05-27 12:00:00,25.39,25.43,25.34,25.38,56500.0,18.4607,18.4898,18.4243,18.4534,56500.0
2010-05-27 12:30:00,25.38,25.4,25.34,25.38,89700.0,18.4534,18.468,18.4243,18.4534,89700.0
2010-05-27 13:00:00,25.37,25.41,25.33,25.38,99800.0,18.4461,18.4752,18.4171,18.4534,99800.0
2010-05-27 13:30:00,25.39,25.49,25.35,25.37,62800.0,18.4607,18.5334,18.4316,18.4461,62800.0
2010-05-27 14:00:00,25.37,25.43,25.34,25.37,91700.0,18.4461,18.4898,18.4243,18.4461,91700.0
2010-05-27 14:30:00,25.38,25.43,25.35,25.39,49000.0,18.4534,18.4898,18.4316,18.4607,49000.0
2010-05-27 15:00:00,25.38,25.52,25.38,25.44,93600.0,18.4534,18.5552,18.4534,18.497,93600.0
2010-05-27 15:30:00,25.44,25.61,25.41,25.59,281200.0,18.497,18.6206,18.4752,18.6061,281200.0
2010-05-28 09:30:00,25.49,25.54,25.2,25.31,55400.0,18.5334,18.5697,18.3225,18.4025,55400.0
2010-05-28 10:00:00,25.32,25.53,25.32,25.48,42400.0,18.4098,18.5625,18.4098,18.5261,42400.0
2010-05-28 10:30:00,25.49,25.6,25.31,25.38,60400.0,18.5334,18.6134,18.4025,18.4534,60400.0
2010-05-28 11:00:00,25.38,25.42,25.26,25.28,67400.0,18.4534,18.4825,18.3662,18.3807,67400.0
2010-05-28 11:30:00,25.28,25.38,25.26,25.3,56300.0,18.3807,18.4534,18.3662,18.3952,56300.0
2010-05-28 12:00:00,25.3,25.34,25.27,25.32,61200.0,18.3952,18.4243,18.3734,18.4098,61200.0
2010-05-28 12:30:00,25.32,25.38,25.25,25.28,372900.0,18.4098,18.4534,18.3589,18.3807,372900.0
2010-05-28 13:00:00,25.29,25.31,25.25,25.27,65600.0,18.388,18.4025,18.3589,18.3734,65600.0
2010-05-28 13:30:00,25.28,25.29,25.25,25.26,177600.0,18.3807,18.388,18.3589,18.3662,177600.0
2010-05-28 14:00:00,25.26,25.33,25.2,25.32,304200.0,18.3662,18.4171,18.3225,18.4098,304200.0
2010-05-28 14:30:00,25.31,25.5,25.28,25.4,115900.0,18.4025,18.5407,18.3807,18.468,115900.0
2010-05-28 15:00:00,25.4,25.54,25.37,25.51,103400.0,18.468,18.5697,18.4461,18.5479,103400.0
2010-05-28 15:30:00,25.51,25.55,25.28,25.31,256100.0,18.5479,18.577,18.3807,18.4025,256100.0
2010-06-01 09:30:00,25.02,25.03,24.58,24.59,78000.0,18.1917,18.1989,17.8717,17.879,78000.0
2010-06-01 10:00:00,24.58,25.08,24.58,25.02,83100.0,17.8717,18.2353,17.8717,18.1917,83100.0
2010-06-01 10:30:00,25.03,25.12,25.01,25.01,111900.0,18.1989,18.2644,18.1844,18.1844,111900.0
2010-06-01 11:00:00,25.01,25.01,24.9,24.98,82800.0,18.1844,18.1844,18.1044,18.1626,82800.0
2010-06-01 11:30:00,24.97,24.99,24.81,24.86,139500.0,18.1553,18.1699,18.039,18.0753,139500.0
2010-06-01 12:00:00,24.86,24.97,24.83,24.95,61300.0,18.0753,18.1553,18.0535,18.1408,61300.0
2010-06-01 12:30:00,24.94,25.02,24.93,24.93,59500.0,18.1335,18.1917,18.1262,18.1262,59500.0
2010-06-01 13:00:00,24.93,25.14,24.93,25.11,74000.0,18.1262,18.2789,18.1262,18.2571,74000.0
2010-06-01 13:30:00,25.11,25.16,25.04,25.04,77400.0,18.2571,18.2935,18.2062,18.2062,77400.0
2010-06-01 14:00:00,25.03,25.1,24.89,25.08,170000.0,18.1989,18.2498,18.0971,18.2353,170000.0
2010-06-01 14:30:00,25.08,25.15,24.99,25.05,69600.0,18.2353,18.2862,18.1699,18.2135,69600.0
2010-06-01 15:00:00,25.06,25.07,24.84,24.88,161500.0,18.2207,18.228,18.0608,18.0899,161500.0
2010-06-01 15:30:00,24.88,24.96,24.67,24.69,399400.0,18.0899,18.148,17.9372,17.9517,399400.0
2010-06-02 09:30:00,24.79,24.93,24.61,24.72,111500.0,18.0244,18.1262,17.8936,17.9735,111500.0
2010-06-02 10:00:00,24.7,24.98,24.65,24.94,119500.0,17.959,18.1626,17.9226,18.1335,119500.0
2010-06-02 10:30:00,24.94,25.01,24.83,24.87,78300.0,18.1335,18.1844,18.0535,18.0826,78300.0
2010-06-02 11:00:00,24.87,24.95,24.76,24.79,115800.0,18.0826,18.1408,18.0026,18.0244,115800.0
2010-06-02 11:30:00,24.81,24.88,24.77,24.87,47300.0,18.039,18.0899,18.0099,18.0826,47300.0
2010-06-02 12:00:00,24.87,24.95,24.87,24.95,59600.0,18.0826,18.1408,18.0826,18.1408,59600.0
2010-06-02 12:30:00,24.95,24.95,24.87,24.92,68900.0,18.1408,18.1408,18.0826,18.119,68900.0
2010-06-02 13:00:00,24.92,24.97,24.89,24.9,45000.0,18.119,18.1553,18.0971,18.1044,45000.0
2010-06-02 13:30:00,24.9,24.91,24.76,24.77,265300.0,18.1044,18.1117,18.0026,18.0099,265300.0
2010-06-02 14:00:00,24.77,24.77,24.65,24.66,71400.0,18.0099,18.0099,17.9226,17.9299,71400.0
2010-06-02 14:30:00,24.67,24.83,24.64,24.81,187000.0,17.9372,18.0535,17.9154,18.039,187000.0
2010-06-02 15:00:00,24.81,24.91,24.8,24.91,397700.0,18.039,18.1117,18.0317,18.1117,397700.0
2010-06-02 15:30:00,24.9,25.02,24.85,25.01,455600.0,18.1044,18.1917,18.0681,18.1844,455600.0
2010-06-03 09:30:00,25.1,25.37,25.02,25.27,77600.0,18.2498,18.4461,18.1917,18.3734,77600.0
2010-06-03 10:00:00,25.26,25.26,25.13,25.15,86700.0,18.3662,18.3662,18.2716,18.2862,86700.0
2010-06-03 10:30:00,25.14,25.21,25.13,25.18,124800.0,18.2789,18.3298,18.2716,18.308,124800.0
2010-06-03 11:00:00,25.19,25.26,25.16,25.22,212500.0,18.3153,18.3662,18.2935,18.3371,212500.0
2010-06-03 11:30:00,25.23,25.28,25.18,25.28,175400.0,18.3444,18.3807,18.308,18.3807,175400.0
2010-06-03 12:00:00,25.28,25.32,25.22,25.25,190100.0,18.3807,18.4098,18.3371,18.3589,190100.0
2010-06-03 12:30:00,25.24,25.24,25.03,25.05,243000.0,18.3516,18.3516,18.1989,18.2135,243000.0
2010-06-03 13:00:00,25.05,25.09,24.87,24.95,168700.0,18.2135,18.2426,18.0826,18.1408,168700.0
2010-06-03 13:30:00,24.95,25.05,24.88,24.94,140600.0,18.1408,18.2135,18.0899,18.1335,140600.0
2010-06-03 14:00:00,24.94,25.08,24.93,25.0,101300.0,18.1335,18.2353,18.1262,18.1771,101300.0
2010-06-03 14:30:00,25.0,25.11,24.99,25.06,82500.0,18.1771,18.2571,18.1699,18.2207,82500.0
2010-06-03 15:00:00,25.06,25.15,25.01,25.13,217700.0,18.2207,18.2862,18.1844,18.2716,217700.0
2010-06-03 15:30:00,25.14,25.31,25.11,25.26,447900.0,18.2789,18.4025,18.2571,18.3662,447900.0
2010-06-04 09:30:00,24.48,24.87,24.38,24.84,324200.0,17.799,18.0826,17.7263,18.0608,324200.0
2010-06-04 10:00:00,24.83,24.9,24.73,24.74,447700.0,18.0535,18.1044,17.9808,17.9881,447700.0
2010-06-04 10:30:00,24.73,24.73,24.41,24.44,109600.0,17.9808,17.9808,17.7481,17.77,109600.0
2010-06-04 11:00:00,24.45,24.47,24.23,24.23,88900.0,17.7772,17.7918,17.6173,17.6173,88900.0
2010-06-04 11:30:00,24.23,24.4,24.2,24.36,97000.0,17.6173,17.7409,17.5955,17.7118,97000.0
2010-06-04 12:00:00,24.36,24.38,24.2,24.23,105000.0,17.7118,17.7263,17.5955,17.6173,105000.0
2010-06-04 12:30:00,24.23,24.28,24.18,24.22,86100.0,17.6173,17.6536,17.5809,17.61,86100.0
2010-06-04 13:00:00,24.23,24.25,24.1,24.15,105200.0,17.6173,17.6318,17.5227,17.5591,105200.0
2010-06-04 13:30:00,24.14,24.21,24.01,24.01,149800.0,17.5518,17.6027,17.4573,17.4573,149800.0
2010-06-04 14:00:00,24.01,24.06,23.9,23.95,152500.0,17.4573,17.4937,17.3773,17.4137,152500.0
2010-06-04 14:30:00,23.95,23.95,23.7,23.71,236600.0,17.4137,17.4137,17.2319,17.2392,236600.0
2010-06-04 15:00:00,23.71,23.84,23.66,23.67,219800.0,17.2392,17.3337,17.2028,17.2101,219800.0
2010-06-04 15:30:00,23.67,23.73,23.55,23.62,522100.0,17.2101,17.2537,17.1228,17.1737,522100.0
2010-06-07 09:30:00,23.81,23.81,23.3,23.58,108700.0,17.3119,17.3119,16.9411,17.1447,108700.0
2010-06-07 10:00:00,23.57,23.6,23.44,23.49,137100.0,17.1374,17.1592,17.0429,17.0792,137100.0
2010-06-07 10:30:00,23.48,23.49,23.18,23.22,91200.0,17.072,17.0792,16.8538,16.8829,91200.0
2010-06-07 11:00:00,23.2,23.28,23.14,23.2,164500.0,16.8684,16.9265,16.8247,16.8684,164500.0
2010-06-07 11:30:00,23.2,23.34,23.19,23.33,95800.0,16.8684,16.9702,16.8611,16.9629,95800.0
2010-06-07 12:00:00,23.33,23.38,23.3,23.31,96300.0,16.9629,16.9992,16.9411,16.9483,96300.0
2010-06-07 12:30:00,23.3,23.37,23.28,23.29,97000.0,16.9411,16.992,16.9265,16.9338,97000.0
2010-06-07 13:00:00,23.3,23.3,23.21,23.28,75800.0,16.9411,16.9411,16.8756,16.9265,75800.0
2010-06-07 13:30:00,23.29,23.34,23.15,23.16,116600.0,16.9338,16.9702,16.832,16.8393,116600.0
2010-06-07 14:00:00,23.16,23.3,23.15,23.29,156100.0,16.8393,16.9411,16.832,16.9338,156100.0
2010-06-07 14:30:00,23.29,23.3,23.08,23.12,151900.0,16.9338,16.9411,16.7811,16.8102,151900.0
2010-06-07 15:00:00,23.13,23.23,22.91,22.91,180900.0,16.8175,16.8902,16.6575,16.6575,180900.0
2010-06-07 15:30:00,22.91,22.99,22.81,22.84,393200.0,16.6575,16.7157,16.5848,16.6066,393200.0
2010-06-08 09:30:00,23.23,23.4,22.75,22.84,188500.0,16.8902,17.0138,16.5412,16.6066,188500.0
2010-06-08 10:00:00,22.84,22.92,22.73,22.79,242000.0,16.6066,16.6648,16.5266,16.5703,242000.0
2010-06-08 10:30:00,22.79,22.81,22.51,22.72,185600.0,16.5703,16.5848,16.3667,16.5194,185600.0
2010-06-08 11:00:00,22.72,22.85,22.57,22.77,167600.0,16.5194,16.6139,16.4103,16.5557,167600.0
2010-06-08 11:30:00,22.77,22.89,22.74,22.8,207700.0,16.5557,16.643,16.5339,16.5775,207700.0
2010-06-08 12:00:00,22.8,22.82,22.65,22.71,114000.0,16.5775,16.5921,16.4685,16.5121,114000.0
2010-06-08 12:30:00,22.7,22.85,22.7,22.85,125400.0,16.5048,16.6139,16.5048,16.6139,125400.0
2010-06-08 13:00:00,22.84,22.86,22.7,22.7,141900.0,16.6066,16.6212,16.5048,16.5048,141900.0
2010-06-08 13:30:00,22.7,22.74,22.58,22.64,148300.0,16.5048,16.5339,16.4176,16.4612,148300.0
2010-06-08 14:00:00,22.65,22.78,22.56,22.76,175500.0,16.4685,16.563,16.403,16.5485,175500.0
2010-06-08 14:30:00,22.76,22.82,22.68,22.68,217200.0,16.5485,16.5921,16.4903,16.4903,217200.0
2010-06-08 15:00:00,22.68,22.83,22.66,22.82,272800.0,16.4903,16.5993,16.4757,16.5921,272800.0
2010-06-08 15:30:00,22.82,23.01,22.78,22.97,923400.0,16.5921,16.7302,16.563,16.7011,923400.0
2010-06-09 09:30:00,23.15,23.35,23.01,23.15,176200.0,16.832,16.9774,16.7302,16.832,176200.0
2010-06-09 10:00:00,23.14,23.17,22.96,23.07,110500.0,16.8247,16.8466,16.6939,16.7738,110500.0
2010-06-09 10:30:00,23.05,23.14,22.95,23.12,131300.0,16.7593,16.8247,16.6866,16.8102,131300.0
2010-06-09 11:00:00,23.12,23.45,23.1,23.44,75700.0,16.8102,17.0501,16.7957,17.0429,75700.0
2010-06-09 11:30:00,23.42,23.44,23.29,23.34,104000.0,17.0283,17.0429,16.9338,16.9702,104000.0
2010-06-09 12:00:00,23.35,23.41,23.31,23.35,56800.0,16.9774,17.0211,16.9483,16.9774,56800.0
2010-06-09 12:30:00,23.35,23.36,23.21,23.21,105600.0,16.9774,16.9847,16.8756,16.8756,105600.0
2010-06-09 13:00:00,23.2,23.32,23.19,23.28,99300.0,16.8684,16.9556,16.8611,16.9265,99300.0
2010-06-09 13:30:00,23.28,23.3,23.22,23.25,194600.0,16.9265,16.9411,16.8829,16.9047,194600.0
2010-06-09 14:00:00,23.25,23.28,23.11,23.23,197200.0,16.9047,16.9265,16.8029,16.8902,197200.0
2010-06-09 14:30:00,23.23,23.24,23.01,23.01,144500.0,16.8902,16.8975,16.7302,16.7302,144500.0
2010-06-09 15:00:00,23.0,23.09,22.87,23.06,298000.0,16.723,16.7884,16.6284,16.7666,298000.0
2010-06-09 15:30:00,23.07,23.07,22.87,22.98,710900.0,16.7738,16.7738,16.6284,16.7084,710900.0
2010-06-10 09:30:00,23.45,23.83,23.34,23.78,157100.0,17.0501,17.3264,16.9702,17.2901,157100.0
2010-06-10 10:00:00,23.79,23.88,23.7,23.71,130400.0,17.2973,17.3628,17.2319,17.2392,130400.0
2010-06-10 10:30:00,23.7,23.77,23.69,23.7,82400.0,17.2319,17.2828,17.2246,17.2319,82400.0
2010-06-10 11:00:00,23.7,23.78,23.7,23.75,76100.0,17.2319,17.2901,17.2319,17.2683,76100.0
2010-06-10 11:30:00,23.76,23.82,23.72,23.81,103900.0,17.2755,17.3192,17.2465,17.3119,103900.0
2010-06-10 12:00:00,23.81,23.82,23.74,23.8,115500.0,17.3119,17.3192,17.261,17.3046,115500.0
2010-06-10 12:30:00,23.8,23.86,23.77,23.81,119700.0,17.3046,17.3482,17.2828,17.3119,119700.0
2010-06-10 13:00:00,23.81,23.83,23.72,23.82,106300.0,17.3119,17.3264,17.2465,17.3192,106300.0
2010-06-10 13:30:00,23.82,23.96,23.81,23.94,108200.0,17.3192,17.421,17.3119,17.4064,108200.0
2010-06-10 14:00:00,23.93,24.06,23.88,24.05,107400.0,17.3991,17.4937,17.3628,17.4864,107400.0
2010-06-10 14:30:00,24.05,24.16,24.04,24.11,182900.0,17.4864,17.5664,17.4791,17.53,182900.0
2010-06-10 15:00:00,24.1,24.15,24.07,24.11,173200.0,17.5227,17.5591,17.5009,17.53,173200.0
2010-06-10 15:30:00,24.11,24.21,24.08,24.2,391800.0,17.53,17.6027,17.5082,17.5955,391800.0
2010-06-11 09:30:00,23.88,24.24,23.86,24.22,119400.0,17.3628,17.6245,17.3482,17.61,119400.0
2010-06-11 10:00:00,24.22,24.24,24.07,24.1,174900.0,17.61,17.6245,17.5009,17.5227,174900.0
2010-06-11 10:30:00,24.12,24.16,24.07,24.11,96600.0,17.5373,17.5664,17.5009,17.53,96600.0
2010-06-11 11:00:00,24.11,24.13,24.03,24.09,67800.0,17.53,17.5446,17.4718,17.5155,67800.0
2010-06-11 11:30:00,24.09,24.17,24.09,24.14,70000.0,17.5155,17.5736,17.5155,17.5518,70000.0
2010-06-11 12:00:00,24.14,24.15,23.94,23.96,87600.0,17.5518,17.5591,17.4064,17.421,87600.0
2010-06-11 12:30:00,23.97,24.06,23.96,24.02,73000.0,17.4282,17.4937,17.421,17.4646,73000.0
2010-06-11 13:00:00,24.0,24.07,24.0,24.06,35600.0,17.45,17.5009,17.45,17.4937,35600.0
2010-06-11 13:30:00,24.06,24.07,23.89,23.91,78700.0,17.4937,17.5009,17.3701,17.3846,78700.0
2010-06-11 14:00:00,23.91,23.97,23.83,23.86,57900.0,17.3846,17.4282,17.3264,17.3482,57900.0
2010-06-11 14:30:00,23.86,24.01,23.85,24.0,126800.0,17.3482,17.4573,17.341,17.45,126800.0
2010-06-11 15:00:00,24.0,24.09,23.98,24.08,114800.0,17.45,17.5155,17.4355,17.5082,114800.0
2010-06-11 15:30:00,24.06,24.17,24.06,24.17,278300.0,17.4937,17.5736,17.4937,17.5736,278300.0
2010-06-14 09:30:00,24.3,24.5,24.22,24.28,47000.0,17.6682,17.8136,17.61,17.6536,47000.0
2010-06-14 10:00:00,24.26,24.34,24.2,24.27,53600.0,17.6391,17.6972,17.5955,17.6464,53600.0
2010-06-14 10:30:00,24.29,24.29,24.2,24.29,42900.0,17.6609,17.6609,17.5955,17.6609,42900.0
2010-06-14 11:00:00,24.29,24.36,24.26,24.35,65300.0,17.6609,17.7118,17.6391,17.7045,65300.0
2010-06-14 11:30:00,24.35,24.37,24.3,24.3,65000.0,17.7045,17.7191,17.6682,17.6682,65000.0
2010-06-14 12:00:00,24.29,24.33,24.26,24.28,77100.0,17.6609,17.69,17.6391,17.6536,77100.0
2010-06-14 12:30:00,24.27,24.28,24.15,24.15,92200.0,17.6464,17.6536,17.5591,17.5591,92200.0
2010-06-14 13:00:00,24.16,24.24,24.14,24.14,123900.0,17.5664,17.6245,17.5518,17.5518,123900.0
2010-06-14 13:30:00,24.15,24.22,24.09,24.09,45400.0,17.5591,17.61,17.5155,17.5155,45400.0
2010-06-14 14:00:00,24.09,24.15,23.97,24.03,144600.0,17.5155,17.5591,17.4282,17.4718,144600.0
2010-06-14 14:30:00,24.03,24.12,23.98,24.11,106400.0,17.4718,17.5373,17.4355,17.53,106400.0
2010-06-14 15:00:00,24.1,24.13,23.97,24.01,194700.0,17.5227,17.5446,17.4282,17.4573,194700.0
2010-06-14 15:30:00,24.01,24.02,23.88,23.92,228100.0,17.4573,17.4646,17.3628,17.3919,228100.0
2010-06-15 09:30:00,24.17,24.23,24.07,24.07,146000.0,17.5736,17.6173,17.5009,17.5009,146000.0
2010-06-15 10:00:00,24.07,24.07,23.84,23.94,144700.0,17.5009,17.5009,17.3337,17.4064,144700.0
2010-06-15 10:30:00,23.94,24.1,23.9,24.09,62100.0,17.4064,17.5227,17.3773,17.5155,62100.0
2010-06-15 11:00:00,24.11,24.11,24.03,24.06,59000.0,17.53,17.53,17.4718,17.4937,59000.0
2010-06-15 11:30:00,24.07,24.07,23.97,24.02,67300.0,17.5009,17.5009,17.4282,17.4646,67300.0
2010-06-15 12:00:00,24.03,24.09,24.02,24.03,54100.0,17.4718,17.5155,17.4646,17.4718,54100.0
2010-06-15 12:30:00,24.04,24.04,23.95,24.0,85500.0,17.4791,17.4791,17.4137,17.45,85500.0
2010-06-15 13:00:00,24.0,24.1,23.94,24.07,83200.0,17.45,17.5227,17.4064,17.5009,83200.0
2010-06-15 13:30:00,24.08,24.08,24.02,24.04,69200.0,17.5082,17.5082,17.4646,17.4791,69200.0
2010-06-15 14:00:00,24.05,24.27,24.04,24.21,144800.0,17.4864,17.6464,17.4791,17.6027,144800.0
2010-06-15 14:30:00,24.21,24.23,24.16,24.2,121200.0,17.6027,17.6173,17.5664,17.5955,121200.0
2010-06-15 15:00:00,24.2,24.33,24.15,24.31,171400.0,17.5955,17.69,17.5591,17.6754,171400.0
2010-06-15 15:30:00,24.32,24.56,24.29,24.49,529900.0,17.6827,17.8572,17.6609,17.8063,529900.0
2010-06-16 09:30:00,24.33,24.54,24.17,24.35,126900.0,17.69,17.8427,17.5736,17.7045,126900.0
2010-06-16 10:00:00,24.33,24.39,24.19,24.26,110200.0,17.69,17.7336,17.5882,17.6391,110200.0
2010-06-16 10:30:00,24.26,24.37,24.18,24.37,84400.0,17.6391,17.7191,17.5809,17.7191,84400.0
2010-06-16 11:00:00,24.36,24.54,24.32,24.49,79700.0,17.7118,17.8427,17.6827,17.8063,79700.0
2010-06-16 11:30:00,24.49,24.53,24.45,24.49,49300.0,17.8063,17.8354,17.7772,17.8063,49300.0
2010-06-16 12:00:00,24.49,24.64,24.49,24.56,67100.0,17.8063,17.9154,17.8063,17.8572,67100.0
2010-06-16 12:30:00,24.55,24.58,24.52,24.52,50100.0,17.8499,17.8717,17.8281,17.8281,50100.0
2010-06-16 13:00:00,24.52,24.55,24.47,24.54,42200.0,17.8281,17.8499,17.7918,17.8427,42200.0
2010-06-16 13:30:00,24.54,24.58,24.51,24.56,67800.0,17.8427,17.8717,17.8209,17.8572,67800.0
2010-06-16 14:00:00,24.56,24.59,24.47,24.47,325300.0,17.8572,17.879,17.7918,17.7918,325300.0
2010-06-16 14:30:00,24.48,24.51,24.41,24.42,279600.0,17.799,17.8209,17.7481,17.7554,279600.0
2010-06-16 15:00:00,24.42,24.43,24.28,24.28,123300.0,17.7554,17.7627,17.6536,17.6536,123300.0
2010-06-16 15:30:00,24.28,24.43,24.27,24.41,700100.0,17.6536,17.7627,17.6464,17.7481,700100.0
2010-06-17 09:30:00,24.42,24.47,24.16,24.3,73000.0,17.7554,17.7918,17.5664,17.6682,73000.0
2010-06-17 10:00:00,24.29,24.3,24.06,24.1,105100.0,17.6609,17.6682,17.4937,17.5227,105100.0
2010-06-17 10:30:00,24.09,24.1,23.99,24.06,138300.0,17.5155,17.5227,17.4428,17.4937,138300.0
2010-06-17 11:00:00,24.08,24.23,24.04,24.18,64300.0,17.5082,17.6173,17.4791,17.5809,64300.0
2010-06-17 11:30:00,24.18,24.4,24.18,24.38,70600.0,17.5809,17.7409,17.5809,17.7263,70600.0
2010-06-17 12:00:00,24.37,24.44,24.35,24.38,67200.0,17.7191,17.77,17.7045,17.7263,67200.0
2010-06-17 12:30:00,24.37,24.44,24.36,24.44,55400.0,17.7191,17.77,17.7118,17.77,55400.0
2010-06-17 13:00:00,24.43,24.46,24.39,24.46,60400.0,17.7627,17.7845,17.7336,17.7845,60400.0
2010-06-17 13:30:00,24.46,24.6,24.45,24.59,66000.0,17.7845,17.8863,17.7772,17.879,66000.0
2010-06-17 14:00:00,24.59,24.6,24.49,24.49,78400.0,17.879,17.8863,17.8063,17.8063,78400.0
2010-06-17 14:30:00,24.49,24.49,24.37,24.38,83400.0,17.8063,17.8063,17.7191,17.7263,83400.0
2010-06-17 15:00:00,24.37,24.43,24.32,24.33,164600.0,17.7191,17.7627,17.6827,17.69,164600.0
2010-06-17 15:30:00,24.33,24.56,24.32,24.48,366500.0,17.69,17.8572,17.6827,17.799,366500.0
2010-06-18 09:30:00,24.58,24.66,24.49,24.49,240100.0,17.8717,17.9299,17.8063,17.8063,240100.0
2010-06-18 10:00:00,24.5,24.56,24.37,24.42,143400.0,17.8136,17.8572,17.7191,17.7554,143400.0
2010-06-18 10:30:00,24.43,24.48,24.4,24.45,117700.0,17.7627,17.799,17.7409,17.7772,117700.0
2010-06-18 11:00:00,24.45,24.59,24.4,24.58,82000.0,17.7772,17.879,17.7409,17.8717,82000.0
2010-06-18 11:30:00,24.57,24.59,24.53,24.57,54800.0,17.8645,17.879,17.8354,17.8645,54800.0
2010-06-18 12:00:00,24.58,24.62,24.52,24.54,68200.0,17.8717,17.9008,17.8281,17.8427,68200.0
2010-06-18 12:30:00,24.54,24.58,24.47,24.57,104000.0,17.8427,17.8717,17.7918,17.8645,104000.0
2010-06-18 13:00:00,24.56,24.64,24.55,24.64,97200.0,17.8572,17.9154,17.8499,17.9154,97200.0
2010-06-18 13:30:00,24.64,24.66,24.55,24.62,66900.0,17.9154,17.9299,17.8499,17.9008,66900.0
2010-06-18 14:00:00,24.61,24.73,24.59,24.73,86200.0,17.8936,17.9808,17.879,17.9808,86200.0
2010-06-18 14:30:00,24.72,24.74,24.69,24.7,134200.0,17.9735,17.9881,17.9517,17.959,134200.0
2010-06-18 15:00:00,24.69,24.7,24.61,24.65,120700.0,17.9517,17.959,17.8936,17.9226,120700.0
2010-06-18 15:30:00,24.65,24.75,24.64,24.73,302600.0,17.9226,17.9954,17.9154,17.9808,302600.0
2010-06-21 09:30:00,25.56,25.7,25.08,25.24,357700.0,18.5843,18.6861,18.2353,18.3516,357700.0
2010-06-21 10:00:00,25.24,25.67,25.24,25.55,273600.0,18.3516,18.6643,18.3516,18.577,273600.0
2010-06-21 10:30:00,25.53,25.64,25.45,25.47,265600.0,18.5625,18.6425,18.5043,18.5189,265600.0
2010-06-21 11:00:00,25.47,25.65,25.43,25.65,171100.0,18.5189,18.6497,18.4898,18.6497,171100.0
2010-06-21 11:30:00,25.64,25.65,25.52,25.52,92700.0,18.6425,18.6497,18.5552,18.5552,92700.0
2010-06-21 12:00:00,25.52,25.52,25.42,25.5,95800.0,18.5552,18.5552,18.4825,18.5407,95800.0
2010-06-21 12:30:00,25.5,25.51,25.4,25.44,197100.0,18.5407,18.5479,18.468,18.497,197100.0
2010-06-21 13:00:00,25.43,25.47,25.37,25.45,115100.0,18.4898,18.5189,18.4461,18.5043,115100.0
2010-06-21 13:30:00,25.46,25.5,25.36,25.49,120500.0,18.5116,18.5407,18.4389,18.5334,120500.0
2010-06-21 14:00:00,25.49,25.52,25.38,25.39,159700.0,18.5334,18.5552,18.4534,18.4607,159700.0
2010-06-21 14:30:00,25.4,25.41,25.3,25.35,185900.0,18.468,18.4752,18.3952,18.4316,185900.0
2010-06-21 15:00:00,25.35,25.36,25.27,25.28,399100.0,18.4316,18.4389,18.3734,18.3807,399100.0
2010-06-21 15:30:00,25.28,25.28,24.93,25.05,714000.0,18.3807,18.3807,18.1262,18.2135,714000.0
2010-06-22 09:30:00,25.06,25.15,24.91,25.0,75500.0,18.2207,18.2862,18.1117,18.1771,75500.0
2010-06-22 10:00:00,25.0,25.14,24.99,25.11,162000.0,18.1771,18.2789,18.1699,18.2571,162000.0
2010-06-22 10:30:00,25.11,25.18,25.05,25.14,140500.0,18.2571,18.308,18.2135,18.2789,140500.0
2010-06-22 11:00:00,25.15,25.25,25.08,25.24,159200.0,18.2862,18.3589,18.2353,18.3516,159200.0
2010-06-22 11:30:00,25.23,25.41,25.23,25.27,130500.0,18.3444,18.4752,18.3444,18.3734,130500.0
2010-06-22 12:00:00,25.27,25.29,25.2,25.22,156400.0,18.3734,18.388,18.3225,18.3371,156400.0
2010-06-22 12:30:00,25.22,25.23,25.12,25.14,82700.0,18.3371,18.3444,18.2644,18.2789,82700.0
2010-06-22 13:00:00,25.13,25.24,25.1,25.1,98600.0,18.2716,18.3516,18.2498,18.2498,98600.0
2010-06-22 13:30:00,25.11,25.14,25.04,25.07,158400.0,18.2571,18.2789,18.2062,18.228,158400.0
2010-06-22 14:00:00,25.06,25.06,24.95,24.96,142800.0,18.2207,18.2207,18.1408,18.148,142800.0
2010-06-22 14:30:00,24.96,25.01,24.7,24.72,206700.0,18.148,18.1844,17.959,17.9735,206700.0
2010-06-22 15:00:00,24.72,24.78,24.67,24.68,176900.0,17.9735,18.0172,17.9372,17.9445,176900.0
2010-06-22 15:30:00,24.68,24.74,24.61,24.71,637900.0,17.9445,17.9881,17.8936,17.9663,637900.0
2010-06-23 09:30:00,24.76,24.76,24.32,24.43,121700.0,18.0026,18.0026,17.6827,17.7627,121700.0
2010-06-23 10:00:00,24.43,24.43,24.08,24.15,158200.0,17.7627,17.7627,17.5082,17.5591,158200.0
2010-06-23 10:30:00,24.14,24.49,24.14,24.49,115000.0,17.5518,17.8063,17.5518,17.8063,115000.0
2010-06-23 11:00:00,24.48,24.56,24.44,24.5,207000.0,17.799,17.8572,17.77,17.8136,207000.0
2010-06-23 11:30:00,24.5,24.5,24.41,24.48,109300.0,17.8136,17.8136,17.7481,17.799,109300.0
2010-06-23 12:00:00,24.47,24.59,24.47,24.59,81600.0,17.7918,17.879,17.7918,17.879,81600.0
2010-06-23 12:30:00,24.58,24.77,24.56,24.67,147600.0,17.8717,18.0099,17.8572,17.9372,147600.0
2010-06-23 13:00:00,24.67,24.72,24.65,24.7,71300.0,17.9372,17.9735,17.9226,17.959,71300.0
2010-06-23 13:30:00,24.7,24.77,24.65,24.75,44300.0,17.959,18.0099,17.9226,17.9954,44300.0
2010-06-23 14:00:00,24.75,24.83,24.71,24.83,138000.0,17.9954,18.0535,17.9663,18.0535,138000.0
2010-06-23 14:30:00,24.84,25.02,24.83,24.88,308900.0,18.0608,18.1917,18.0535,18.0899,308900.0
2010-06-23 15:00:00,24.88,25.03,24.84,25.02,331400.0,18.0899,18.1989,18.0608,18.1917,331400.0
2010-06-23 15:30:00,25.02,25.1,24.96,24.99,544900.0,18.1917,18.2498,18.148,18.1699,544900.0
2010-06-24 09:30:00,24.94,24.94,24.47,24.49,77900.0,18.1335,18.1335,17.7918,17.8063,77900.0
2010-06-24 10:00:00,24.5,25.04,24.5,24.94,203300.0,17.8136,18.2062,17.8136,18.1335,203300.0
2010-06-24 10:30:00,24.94,25.08,24.7,24.74,185300.0,18.1335,18.2353,17.959,17.9881,185300.0
2010-06-24 11:00:00,24.74,24.74,24.56,24.7,83100.0,17.9881,17.9881,17.8572,17.959,83100.0
2010-06-24 11:30:00,24.7,25.01,24.67,25.01,92000.0,17.959,18.1844,17.9372,18.1844,92000.0
2010-06-24 12:00:00,25.0,25.07,25.0,25.03,91600.0,18.1771,18.228,18.1771,18.1989,91600.0
2010-06-24 12:30:00,25.03,25.13,24.93,25.12,114000.0,18.1989,18.2716,18.1262,18.2644,114000.0
2010-06-24 13:00:00,25.12,25.31,25.08,25.22,119100.0,18.2644,18.4025,18.2353,18.3371,119100.0
2010-06-24 13:30:00,25.22,25.38,25.18,25.35,195900.0,18.3371,18.4534,18.308,18.4316,195900.0
2010-06-24 14:00:00,25.36,25.39,25.18,25.24,107300.0,18.4389,18.4607,18.308,18.3516,107300.0
2010-06-24 14:30:00,25.25,25.25,25.02,25.08,216800.0,18.3589,18.3589,18.1917,18.2353,216800.0
2010-06-24 15:00:00,25.08,25.11,24.89,24.99,337600.0,18.2353,18.2571,18.0971,18.1699,337600.0
2010-06-24 15:30:00,24.99,25.05,24.94,25.01,526500.0,18.1699,18.2135,18.1335,18.1844,526500.0
2010-06-25 09:30:00,25.09,25.15,24.84,25.05,107900.0,18.2426,18.2862,18.0608,18.2135,107900.0
2010-06-25 10:00:00,25.08,25.27,25.02,25.12,111600.0,18.2353,18.3734,18.1917,18.2644,111600.0
2010-06-25 10:30:00,25.12,25.23,25.04,25.17,181600.0,18.2644,18.3444,18.2062,18.3007,181600.0
2010-06-25 11:00:00,25.16,25.41,25.15,25.25,143100.0,18.2935,18.4752,18.2862,18.3589,143100.0
2010-06-25 11:30:00,25.25,25.29,25.13,25.22,152400.0,18.3589,18.388,18.2716,18.3371,152400.0
2010-06-25 12:00:00,25.21,25.26,25.17,25.22,185900.0,18.3298,18.3662,18.3007,18.3371,185900.0
2010-06-25 12:30:00,25.22,25.35,25.17,25.2,154100.0,18.3371,18.4316,18.3007,18.3225,154100.0
2010-06-25 13:00:00,25.19,25.25,25.18,25.22,254300.0,18.3153,18.3589,18.308,18.3371,254300.0
2010-06-25 13:30:00,25.22,25.25,25.17,25.2,188100.0,18.3371,18.3589,18.3007,18.3225,188100.0
2010-06-25 14:00:00,25.2,25.22,25.13,25.14,141900.0,18.3225,18.3371,18.2716,18.2789,141900.0
2010-06-25 14:30:00,25.15,25.25,25.11,25.22,156800.0,18.2862,18.3589,18.2571,18.3371,156800.0
2010-06-25 15:00:00,25.21,25.21,25.09,25.16,186200.0,18.3298,18.3298,18.2426,18.2935,186200.0
2010-06-25 15:30:00,25.15,25.21,25.14,25.18,437900.0,18.2862,18.3298,18.2789,18.308,437900.0
2010-06-28 09:30:00,25.2,25.2,24.99,25.06,424900.0,18.3225,18.3225,18.1699,18.2207,424900.0
2010-06-28 10:00:00,25.07,25.09,24.97,25.0,157900.0,18.228,18.2426,18.1553,18.1771,157900.0
2010-06-28 10:30:00,25.0,25.1,24.99,25.07,221700.0,18.1771,18.2498,18.1699,18.228,221700.0
2010-06-28 11:00:00,25.08,25.15,25.04,25.15,348200.0,18.2353,18.2862,18.2062,18.2862,348200.0
2010-06-28 11:30:00,25.16,25.29,25.1,25.11,210000.0,18.2935,18.388,18.2498,18.2571,210000.0
2010-06-28 12:00:00,25.1,25.11,24.97,25.03,86800.0,18.2498,18.2571,18.1553,18.1989,86800.0
2010-06-28 12:30:00,25.03,25.12,24.98,25.11,104300.0,18.1989,18.2644,18.1626,18.2571,104300.0
2010-06-28 13:00:00,25.11,25.11,24.92,24.97,89500.0,18.2571,18.2571,18.119,18.1553,89500.0
2010-06-28 13:30:00,24.96,25.03,24.92,25.02,86000.0,18.148,18.1989,18.119,18.1917,86000.0
2010-06-28 14:00:00,25.02,25.05,24.99,25.0,123200.0,18.1917,18.2135,18.1699,18.1771,123200.0
2010-06-28 14:30:00,25.0,25.06,24.99,25.01,163000.0,18.1771,18.2207,18.1699,18.1844,163000.0
2010-06-28 15:00:00,25.02,25.03,24.91,24.94,223900.0,18.1917,18.1989,18.1117,18.1335,223900.0
2010-06-28 15:30:00,24.94,25.01,24.84,24.86,331400.0,18.1335,18.1844,18.0608,18.0753,331400.0
2010-06-29 09:30:00,24.41,24.42,24.18,24.26,340900.0,17.7481,17.7554,17.5809,17.6391,340900.0
2010-06-29 10:00:00,24.26,24.26,24.01,24.02,393200.0,17.6391,17.6391,17.4573,17.4646,393200.0
2010-06-29 10:30:00,24.02,24.26,24.02,24.26,85400.0,17.4646,17.6391,17.4646,17.6391,85400.0
2010-06-29 11:00:00,24.26,24.38,24.18,24.2,115200.0,17.6391,17.7263,17.5809,17.5955,115200.0
2010-06-29 11:30:00,24.21,24.25,24.04,24.07,84700.0,17.6027,17.6318,17.4791,17.5009,84700.0
2010-06-29 12:00:00,24.07,24.15,24.0,24.08,65600.0,17.5009,17.5591,17.45,17.5082,65600.0
2010-06-29 12:30:00,24.07,24.11,23.99,24.1,340100.0,17.5009,17.53,17.4428,17.5227,340100.0
2010-06-29 13:00:00,24.09,24.14,23.97,23.99,121600.0,17.5155,17.5518,17.4282,17.4428,121600.0
2010-06-29 13:30:00,23.99,24.04,23.92,24.0,90300.0,17.4428,17.4791,17.3919,17.45,90300.0
2010-06-29 14:00:00,24.0,24.04,23.95,24.0,156700.0,17.45,17.4791,17.4137,17.45,156700.0
2010-06-29 14:30:00,23.99,24.0,23.77,23.79,298700.0,17.4428,17.45,17.2828,17.2973,298700.0
2010-06-29 15:00:00,23.79,23.88,23.63,23.69,304000.0,17.2973,17.3628,17.181,17.2246,304000.0
2010-06-29 15:30:00,23.68,23.84,23.63,23.76,572600.0,17.2174,17.3337,17.181,17.2755,572600.0
2010-06-30 09:30:00,23.74,24.25,23.69,24.09,171300.0,17.261,17.6318,17.2246,17.5155,171300.0
2010-06-30 10:00:00,24.1,24.1,23.91,24.0,76500.0,17.5227,17.5227,17.3846,17.45,76500.0
2010-06-30 10:30:00,24.0,24.16,23.92,23.93,153400.0,17.45,17.5664,17.3919,17.3991,153400.0
2010-06-30 11:00:00,23.93,24.01,23.88,23.88,162600.0,17.3991,17.4573,17.3628,17.3628,162600.0
2010-06-30 11:30:00,23.89,24.04,23.89,24.0,332800.0,17.3701,17.4791,17.3701,17.45,332800.0
2010-06-30 12:00:00,24.0,24.03,23.96,23.98,179700.0,17.45,17.4718,17.421,17.4355,179700.0
2010-06-30 12:30:00,23.99,24.01,23.87,24.0,199300.0,17.4428,17.4573,17.3555,17.45,199300.0
2010-06-30 13:00:00,24.0,24.06,23.97,24.03,470300.0,17.45,17.4937,17.4282,17.4718,470300.0
2010-06-30 13:30:00,24.03,24.09,23.98,24.0,317000.0,17.4718,17.5155,17.4355,17.45,317000.0
2010-06-30 14:00:00,24.0,24.03,23.89,23.89,284600.0,17.45,17.4718,17.3701,17.3701,284600.0
2010-06-30 14:30:00,23.9,23.91,23.85,23.86,229900.0,17.3773,17.3846,17.341,17.3482,229900.0
2010-06-30 15:00:00,23.86,23.9,23.7,23.73,242200.0,17.3482,17.3773,17.2319,17.2537,242200.0
2010-06-30 15:30:00,23.73,23.73,23.45,23.56,526100.0,17.2537,17.2537,17.0501,17.1301,526100.0
2010-07-01 09:30:00,23.53,23.55,23.27,23.29,138600.0,17.1083,17.1228,16.9193,16.9338,138600.0
2010-07-01 10:00:00,23.3,23.39,23.22,23.29,251900.0,16.9411,17.0065,16.8829,16.9338,251900.0
2010-07-01 10:30:00,23.29,23.32,23.17,23.27,334000.0,16.9338,16.9556,16.8466,16.9193,334000.0
2010-07-01 11:00:00,23.27,23.47,23.2,23.47,247400.0,16.9193,17.0647,16.8684,17.0647,247400.0
2010-07-01 11:30:00,23.45,23.6,23.42,23.47,127500.0,17.0501,17.1592,17.0283,17.0647,127500.0
2010-07-01 12:00:00,23.47,23.48,23.4,23.47,75400.0,17.0647,17.072,17.0138,17.0647,75400.0
2010-07-01 12:30:00,23.48,23.77,23.46,23.55,119300.0,17.072,17.2828,17.0574,17.1228,119300.0
2010-07-01 13:00:00,23.56,23.67,23.51,23.63,83500.0,17.1301,17.2101,17.0938,17.181,83500.0
2010-07-01 13:30:00,23.62,23.72,23.53,23.62,119000.0,17.1737,17.2465,17.1083,17.1737,119000.0
2010-07-01 14:00:00,23.62,23.65,23.48,23.5,101200.0,17.1737,17.1956,17.072,17.0865,101200.0
2010-07-01 14:30:00,23.51,23.51,23.34,23.45,131800.0,17.0938,17.0938,16.9702,17.0501,131800.0
2010-07-01 15:00:00,23.45,23.56,23.41,23.52,113400.0,17.0501,17.1301,17.0211,17.101,113400.0
2010-07-01 15:30:00,23.51,23.6,23.4,23.5,331800.0,17.0938,17.1592,17.0138,17.0865,331800.0
2010-07-02 09:30:00,23.56,23.61,23.35,23.45,61500.0,17.1301,17.1665,16.9774,17.0501,61500.0
2010-07-02 10:00:00,23.43,23.63,23.3,23.48,126900.0,17.0356,17.181,16.9411,17.072,126900.0
2010-07-02 10:30:00,23.49,23.55,23.42,23.44,66400.0,17.0792,17.1228,17.0283,17.0429,66400.0
2010-07-02 11:00:00,23.44,23.44,23.28,23.3,64200.0,17.0429,17.0429,16.9265,16.9411,64200.0
2010-07-02 11:30:00,23.29,23.38,23.17,23.36,97000.0,16.9338,16.9992,16.8466,16.9847,97000.0
2010-07-02 12:00:00,23.36,23.46,23.35,23.45,51000.0,16.9847,17.0574,16.9774,17.0501,51000.0
2010-07-02 12:30:00,23.45,23.45,23.37,23.38,31900.0,17.0501,17.0501,16.992,16.9992,31900.0
2010-07-02 13:00:00,23.37,23.41,23.26,23.27,48000.0,16.992,17.0211,16.912,16.9193,48000.0
2010-07-02 13:30:00,23.27,23.38,23.26,23.37,39000.0,16.9193,16.9992,16.912,16.992,39000.0
2010-07-02 14:00:00,23.38,23.38,23.27,23.32,39200.0,16.9992,16.9992,16.9193,16.9556,39200.0
2010-07-02 14:30:00,23.33,23.38,23.27,23.38,77200.0,16.9629,16.9992,16.9193,16.9992,77200.0
2010-07-02 15:00:00,23.37,23.45,23.34,23.41,76500.0,16.992,17.0501,16.9702,17.0211,76500.0
2010-07-02 15:30:00,23.41,23.55,23.32,23.33,227200.0,17.0211,17.1228,16.9556,16.9629,227200.0
2010-07-06 09:30:00,23.72,23.95,23.59,23.92,101500.0,17.2465,17.4137,17.1519,17.3919,101500.0
2010-07-06 10:00:00,23.9,24.09,23.81,24.07,94000.0,17.3773,17.5155,17.3119,17.5009,94000.0
2010-07-06 10:30:00,24.05,24.13,23.99,24.05,84000.0,17.4864,17.5446,17.4428,17.4864,84000.0
2010-07-06 11:00:00,24.05,24.05,23.82,23.83,81700.0,17.4864,17.4864,17.3192,17.3264,81700.0
2010-07-06 11:30:00,23.83,24.06,23.83,24.02,77900.0,17.3264,17.4937,17.3264,17.4646,77900.0
2010-07-06 12:00:00,24.02,24.07,23.87,23.87,98200.0,17.4646,17.5009,17.3555,17.3555,98200.0
2010-07-06 12:30:00,23.87,23.98,23.75,23.78,168000.0,17.3555,17.4355,17.2683,17.2901,168000.0
2010-07-06 13:00:00,23.78,23.82,23.65,23.7,95200.0,17.2901,17.3192,17.1956,17.2319,95200.0
2010-07-06 13:30:00,23.7,23.74,23.49,23.52,134900.0,17.2319,17.261,17.0792,17.101,134900.0
2010-07-06 14:00:00,23.52,23.59,23.44,23.48,243600.0,17.101,17.1519,17.0429,17.072,243600.0
2010-07-06 14:30:00,23.48,23.55,23.38,23.38,253200.0,17.072,17.1228,16.9992,16.9992,253200.0
2010-07-06 15:00:00,23.39,23.46,23.29,23.35,257900.0,17.0065,17.0574,16.9338,16.9774,257900.0
2010-07-06 15:30:00,23.36,23.52,23.3,23.47,361900.0,16.9847,17.101,16.9411,17.0647,361900.0
2010-07-07 09:30:00,23.49,23.73,23.48,23.71,35100.0,17.0792,17.2537,17.072,17.2392,35100.0
2010-07-07 10:00:00,23.71,24.0,23.71,23.87,73500.0,17.2392,17.45,17.2392,17.3555,73500.0
2010-07-07 10:30:00,23.86,24.12,23.86,24.11,191200.0,17.3482,17.5373,17.3482,17.53,191200.0
2010-07-07 11:00:00,24.12,24.19,23.99,24.04,93000.0,17.5373,17.5882,17.4428,17.4791,93000.0
2010-07-07 11:30:00,24.05,24.17,23.98,24.02,102200.0,17.4864,17.5736,17.4355,17.4646,102200.0
2010-07-07 12:00:00,24.02,24.17,24.01,24.17,93600.0,17.4646,17.5736,17.4573,17.5736,93600.0
2010-07-07 12:30:00,24.17,24.2,24.12,24.16,46800.0,17.5736,17.5955,17.5373,17.5664,46800.0
2010-07-07 13:00:00,24.16,24.32,24.14,24.32,80800.0,17.5664,17.6827,17.5518,17.6827,80800.0
2010-07-07 13:30:00,24.33,24.37,24.26,24.37,53700.0,17.69,17.7191,17.6391,17.7191,53700.0
2010-07-07 14:00:00,24.37,24.45,24.37,24.38,60900.0,17.7191,17.7772,17.7191,17.7263,60900.0
2010-07-07 14:30:00,24.38,24.39,24.34,24.39,78400.0,17.7263,17.7336,17.6972,17.7336,78400.0
2010-07-07 15:00:00,24.39,24.58,24.34,24.56,148700.0,17.7336,17.8717,17.6972,17.8572,148700.0
2010-07-07 15:30:00,24.56,24.6,24.51,24.57,497600.0,17.8572,17.8863,17.8209,17.8645,497600.0
2010-07-08 09:30:00,24.8,25.07,24.76,24.8,110600.0,18.0317,18.228,18.0026,18.0317,110600.0
2010-07-08 10:00:00,24.8,24.81,24.69,24.72,97300.0,18.0317,18.039,17.9517,17.9735,97300.0
2010-07-08 10:30:00,24.72,24.81,24.72,24.77,56200.0,17.9735,18.039,17.9735,18.0099,56200.0
2010-07-08 11:00:00,24.77,24.83,24.6,24.77,69900.0,18.0099,18.0535,17.8863,18.0099,69900.0
2010-07-08 11:30:00,24.78,24.82,24.58,24.63,84400.0,18.0172,18.0462,17.8717,17.9081,84400.0
2010-07-08 12:00:00,24.64,24.69,24.57,24.58,97600.0,17.9154,17.9517,17.8645,17.8717,97600.0
2010-07-08 12:30:00,24.58,24.61,24.54,24.56,53900.0,17.8717,17.8936,17.8427,17.8572,53900.0
2010-07-08 13:00:00,24.56,24.68,24.55,24.59,54000.0,17.8572,17.9445,17.8499,17.879,54000.0
2010-07-08 13:30:00,24.59,24.64,24.58,24.62,57800.0,17.879,17.9154,17.8717,17.9008,57800.0
2010-07-08 14:00:00,24.63,24.65,24.5,24.61,80300.0,17.9081,17.9226,17.8136,17.8936,80300.0
2010-07-08 14:30:00,24.6,24.73,24.58,24.72,57000.0,17.8863,17.9808,17.8717,17.9735,57000.0
2010-07-08 15:00:00,24.71,24.71,24.55,24.68,175000.0,17.9663,17.9663,17.8499,17.9445,175000.0
2010-07-08 15:30:00,24.67,24.8,24.66,24.74,341700.0,17.9372,18.0317,17.9299,17.9881,341700.0
2010-07-09 09:30:00,24.79,24.94,24.71,24.84,53600.0,18.0244,18.1335,17.9663,18.0608,53600.0
2010-07-09 10:00:00,24.84,25.11,24.84,25.1,104600.0,18.0608,18.2571,18.0608,18.2498,104600.0
2010-07-09 10:30:00,25.1,25.29,25.07,25.26,222700.0,18.2498,18.388,18.228,18.3662,222700.0
2010-07-09 11:00:00,25.25,25.27,25.17,25.22,171100.0,18.3589,18.3734,18.3007,18.3371,171100.0
2010-07-09 11:30:00,25.23,25.3,25.22,25.25,77500.0,18.3444,18.3952,18.3371,18.3589,77500.0
2010-07-09 12:00:00,25.25,25.3,25.25,25.28,60300.0,18.3589,18.3952,18.3589,18.3807,60300.0
2010-07-09 12:30:00,25.28,25.29,25.25,25.28,82300.0,18.3807,18.388,18.3589,18.3807,82300.0
2010-07-09 13:00:00,25.27,25.29,25.25,25.26,103800.0,18.3734,18.388,18.3589,18.3662,103800.0
2010-07-09 13:30:00,25.25,25.29,25.24,25.27,86200.0,18.3589,18.388,18.3516,18.3734,86200.0
2010-07-09 14:00:00,25.28,25.29,25.23,25.26,73200.0,18.3807,18.388,18.3444,18.3662,73200.0
2010-07-09 14:30:00,25.25,25.33,25.24,25.31,124400.0,18.3589,18.4171,18.3516,18.4025,124400.0
2010-07-09 15:00:00,25.32,25.43,25.31,25.34,99100.0,18.4098,18.4898,18.4025,18.4243,99100.0
2010-07-09 15:30:00,25.34,25.44,25.3,25.4,237000.0,18.4243,18.497,18.3952,18.468,237000.0
2010-07-12 09:30:00,25.23,25.51,25.14,25.48,61200.0,18.3444,18.5479,18.2789,18.5261,61200.0
2010-07-12 10:00:00,25.47,25.49,25.19,25.23,40300.0,18.5189,18.5334,18.3153,18.3444,40300.0
2010-07-12 10:30:00,25.22,25.31,25.13,25.15,64000.0,18.3371,18.4025,18.2716,18.2862,64000.0
2010-07-12 11:00:00,25.14,25.15,25.0,25.12,66800.0,18.2789,18.2862,18.1771,18.2644,66800.0
2010-07-12 11:30:00,25.1,25.13,25.06,25.08,28900.0,18.2498,18.2716,18.2207,18.2353,28900.0
2010-07-12 12:00:00,25.09,25.2,25.09,25.16,28700.0,18.2426,18.3225,18.2426,18.2935,28700.0
2010-07-12 12:30:00,25.16,25.26,25.16,25.17,40700.0,18.2935,18.3662,18.2935,18.3007,40700.0
2010-07-12 13:00:00,25.16,25.24,25.14,25.21,78800.0,18.2935,18.3516,18.2789,18.3298,78800.0
2010-07-12 13:30:00,25.22,25.31,25.22,25.29,39800.0,18.3371,18.4025,18.3371,18.388,39800.0
2010-07-12 14:00:00,25.29,25.29,25.13,25.15,53600.0,18.388,18.388,18.2716,18.2862,53600.0
2010-07-12 14:30:00,25.15,25.22,25.08,25.18,70100.0,18.2862,18.3371,18.2353,18.308,70100.0
2010-07-12 15:00:00,25.19,25.19,25.05,25.09,194600.0,18.3153,18.3153,18.2135,18.2426,194600.0
2010-07-12 15:30:00,25.09,25.11,24.97,25.02,398500.0,18.2426,18.2571,18.1553,18.1917,398500.0
2010-07-13 09:30:00,25.37,25.67,25.34,25.67,75100.0,18.4461,18.6643,18.4243,18.6643,75100.0
2010-07-13 10:00:00,25.67,25.9,25.64,25.81,179900.0,18.6643,18.8315,18.6425,18.7661,179900.0
2010-07-13 10:30:00,25.82,25.83,25.69,25.7,93600.0,18.7733,18.7806,18.6788,18.6861,93600.0
2010-07-13 11:00:00,25.7,25.78,25.7,25.77,71800.0,18.6861,18.7442,18.6861,18.737,71800.0
2010-07-13 11:30:00,25.77,25.97,25.77,25.88,84900.0,18.737,18.8824,18.737,18.817,84900.0
2010-07-13 12:00:00,25.88,25.91,25.85,25.91,58000.0,18.817,18.8388,18.7951,18.8388,58000.0
2010-07-13 12:30:00,25.9,25.92,25.75,25.76,33000.0,18.8315,18.846,18.7224,18.7297,33000.0
2010-07-13 13:00:00,25.76,25.82,25.73,25.74,86900.0,18.7297,18.7733,18.7079,18.7152,86900.0
2010-07-13 13:30:00,25.74,25.8,25.73,25.76,73700.0,18.7152,18.7588,18.7079,18.7297,73700.0
2010-07-13 14:00:00,25.76,25.84,25.74,25.78,97000.0,18.7297,18.7879,18.7152,18.7442,97000.0
2010-07-13 14:30:00,25.78,25.81,25.78,25.8,83700.0,18.7442,18.7661,18.7442,18.7588,83700.0
2010-07-13 15:00:00,25.8,25.87,25.8,25.85,143300.0,18.7588,18.8097,18.7588,18.7951,143300.0
2010-07-13 15:30:00,25.86,25.95,25.81,25.83,184900.0,18.8024,18.8679,18.7661,18.7806,184900.0
2010-07-14 09:30:00,25.7,25.77,25.59,25.59,50600.0,18.6861,18.737,18.6061,18.6061,50600.0
2010-07-14 10:00:00,25.6,25.72,25.53,25.67,92400.0,18.6134,18.7006,18.5625,18.6643,92400.0
2010-07-14 10:30:00,25.66,25.69,25.47,25.52,120300.0,18.657,18.6788,18.5189,18.5552,120300.0
2010-07-14 11:00:00,25.53,25.58,25.49,25.54,130600.0,18.5625,18.5988,18.5334,18.5697,130600.0
2010-07-14 11:30:00,25.54,25.59,25.5,25.52,124700.0,18.5697,18.6061,18.5407,18.5552,124700.0
2010-07-14 12:00:00,25.51,25.51,25.43,25.44,96700.0,18.5479,18.5479,18.4898,18.497,96700.0
2010-07-14 12:30:00,25.44,25.54,25.43,25.47,79600.0,18.497,18.5697,18.4898,18.5189,79600.0
2010-07-14 13:00:00,25.48,25.53,25.43,25.52,73000.0,18.5261,18.5625,18.4898,18.5552,73000.0
2010-07-14 13:30:00,25.52,25.54,25.34,25.34,79200.0,18.5552,18.5697,18.4243,18.4243,79200.0
2010-07-14 14:00:00,25.34,25.35,25.08,25.1,243600.0,18.4243,18.4316,18.2353,18.2498,243600.0
2010-07-14 14:30:00,25.1,25.27,25.09,25.27,140600.0,18.2498,18.3734,18.2426,18.3734,140600.0
2010-07-14 15:00:00,25.27,25.32,25.2,25.26,172100.0,18.3734,18.4098,18.3225,18.3662,172100.0
2010-07-14 15:30:00,25.27,25.27,25.1,25.22,645200.0,18.3734,18.3734,18.2498,18.3371,645200.0
2010-07-15 09:30:00,25.25,25.25,24.93,25.15,55300.0,18.3589,18.3589,18.1262,18.2862,55300.0
2010-07-15 10:00:00,25.15,25.15,24.77,24.87,74300.0,18.2862,18.2862,18.0099,18.0826,74300.0
2010-07-15 10:30:00,24.89,24.92,24.82,24.84,74100.0,18.0971,18.119,18.0462,18.0608,74100.0
2010-07-15 11:00:00,24.84,25.01,24.79,24.97,86400.0,18.0608,18.1844,18.0244,18.1553,86400.0
2010-07-15 11:30:00,24.98,24.99,24.88,24.91,90400.0,18.1626,18.1699,18.0899,18.1117,90400.0
2010-07-15 12:00:00,24.92,24.92,24.74,24.75,59200.0,18.119,18.119,17.9881,17.9954,59200.0
2010-07-15 12:30:00,24.74,24.85,24.67,24.78,86900.0,17.9881,18.0681,17.9372,18.0172,86900.0
2010-07-15 13:00:00,24.79,24.98,24.79,24.9,76400.0,18.0244,18.1626,18.0244,18.1044,76400.0
2010-07-15 13:30:00,24.9,24.95,24.85,24.89,70100.0,18.1044,18.1408,18.0681,18.0971,70100.0
2010-07-15 14:00:00,24.88,24.96,24.82,24.96,86900.0,18.0899,18.148,18.0462,18.148,86900.0
2010-07-15 14:30:00,24.97,24.99,24.91,24.92,72000.0,18.1553,18.1699,18.1117,18.119,72000.0
2010-07-15 15:00:00,24.93,24.95,24.74,24.82,128900.0,18.1262,18.1408,17.9881,18.0462,128900.0
2010-07-15 15:30:00,24.83,25.05,24.81,24.96,320600.0,18.0535,18.2135,18.039,18.148,320600.0
2010-07-16 09:30:00,24.8,24.85,24.34,24.42,193000.0,18.0317,18.0681,17.6972,17.7554,193000.0
2010-07-16 10:00:00,24.43,24.5,24.26,24.42,57900.0,17.7627,17.8136,17.6391,17.7554,57900.0
2010-07-16 10:30:00,24.42,24.57,24.4,24.56,43300.0,17.7554,17.8645,17.7409,17.8572,43300.0
2010-07-16 11:00:00,24.56,24.64,24.53,24.6,89500.0,17.8572,17.9154,17.8354,17.8863,89500.0
2010-07-16 11:30:00,24.6,24.62,24.52,24.52,63700.0,17.8863,17.9008,17.8281,17.8281,63700.0
2010-07-16 12:00:00,24.52,24.53,24.34,24.46,41500.0,17.8281,17.8354,17.6972,17.7845,41500.0
2010-07-16 12:30:00,24.45,24.45,24.28,24.31,45400.0,17.7772,17.7772,17.6536,17.6754,45400.0
2010-07-16 13:00:00,24.31,24.36,24.25,24.27,70700.0,17.6754,17.7118,17.6318,17.6464,70700.0
2010-07-16 13:30:00,24.27,24.33,24.17,24.18,78600.0,17.6464,17.69,17.5736,17.5809,78600.0
2010-07-16 14:00:00,24.19,24.25,24.18,24.2,67900.0,17.5882,17.6318,17.5809,17.5955,67900.0
2010-07-16 14:30:00,24.21,24.22,24.12,24.15,57500.0,17.6027,17.61,17.5373,17.5591,57500.0
2010-07-16 15:00:00,24.15,24.16,23.97,23.98,200000.0,17.5591,17.5664,17.4282,17.4355,200000.0
2010-07-16 15:30:00,23.98,24.1,23.97,24.02,301400.0,17.4355,17.5227,17.4282,17.4646,301400.0
2010-07-19 09:30:00,24.12,24.37,24.12,24.31,140800.0,17.5373,17.7191,17.5373,17.6754,140800.0
2010-07-19 10:00:00,24.31,24.32,23.89,23.89,96100.0,17.6754,17.6827,17.3701,17.3701,96100.0
2010-07-19 10:30:00,23.88,24.03,23.82,23.92,108400.0,17.3628,17.4718,17.3192,17.3919,108400.0
2010-07-19 11:00:00,23.92,24.03,23.9,24.01,67400.0,17.3919,17.4718,17.3773,17.4573,67400.0
2010-07-19 11:30:00,24.01,24.06,23.93,24.06,41500.0,17.4573,17.4937,17.3991,17.4937,41500.0
2010-07-19 12:00:00,24.07,24.09,23.96,24.04,42400.0,17.5009,17.5155,17.421,17.4791,42400.0
2010-07-19 12:30:00,24.02,24.09,23.99,24.0,47200.0,17.4646,17.5155,17.4428,17.45,47200.0
2010-07-19 13:00:00,24.01,24.03,23.92,23.93,46000.0,17.4573,17.4718,17.3919,17.3991,46000.0
2010-07-19 13:30:00,23.93,23.95,23.89,23.93,43300.0,17.3991,17.4137,17.3701,17.3991,43300.0
2010-07-19 14:00:00,23.93,24.09,23.93,24.05,56000.0,17.3991,17.5155,17.3991,17.4864,56000.0
2010-07-19 14:30:00,24.05,24.15,24.01,24.09,51500.0,17.4864,17.5591,17.4573,17.5155,51500.0
2010-07-19 15:00:00,24.1,24.2,24.07,24.07,62600.0,17.5227,17.5955,17.5009,17.5009,62600.0
2010-07-19 15:30:00,24.08,24.12,24.0,24.08,428200.0,17.5082,17.5373,17.45,17.5082,428200.0
2010-07-20 09:30:00,23.68,23.93,23.63,23.84,30100.0,17.2174,17.3991,17.181,17.3337,30100.0
2010-07-20 10:00:00,23.86,23.91,23.66,23.86,39200.0,17.3482,17.3846,17.2028,17.3482,39200.0
2010-07-20 10:30:00,23.87,24.04,23.82,24.01,60400.0,17.3555,17.4791,17.3192,17.4573,60400.0
2010-07-20 11:00:00,24.01,24.12,24.0,24.08,74400.0,17.4573,17.5373,17.45,17.5082,74400.0
2010-07-20 11:30:00,24.09,24.1,23.98,24.03,67000.0,17.5155,17.5227,17.4355,17.4718,67000.0
2010-07-20 12:00:00,24.03,24.08,23.95,24.04,60500.0,17.4718,17.5082,17.4137,17.4791,60500.0
2010-07-20 12:30:00,24.04,24.09,24.0,24.08,34100.0,17.4791,17.5155,17.45,17.5082,34100.0
2010-07-20 13:00:00,24.09,24.1,24.04,24.05,56500.0,17.5155,17.5227,17.4791,17.4864,56500.0
2010-07-20 13:30:00,24.06,24.37,24.05,24.37,72300.0,17.4937,17.7191,17.4864,17.7191,72300.0
2010-07-20 14:00:00,24.37,24.37,24.24,24.29,64000.0,17.7191,17.7191,17.6245,17.6609,64000.0
2010-07-20 14:30:00,24.28,24.32,24.21,24.22,75900.0,17.6536,17.6827,17.6027,17.61,75900.0
2010-07-20 15:00:00,24.23,24.39,24.21,24.38,96700.0,17.6173,17.7336,17.6027,17.7263,96700.0
2010-07-20 15:30:00,24.38,24.62,24.37,24.6,253500.0,17.7263,17.9008,17.7191,17.8863,253500.0
2010-07-21 09:30:00,25.15,25.6,24.7,24.73,214200.0,18.2862,18.6134,17.959,17.9808,214200.0
2010-07-21 10:00:00,24.74,24.74,24.58,24.66,89100.0,17.9881,17.9881,17.8717,17.9299,89100.0
2010-07-21 10:30:00,24.66,24.83,24.65,24.72,81300.0,17.9299,18.0535,17.9226,17.9735,81300.0
2010-07-21 11:00:00,24.72,24.72,24.52,24.58,53500.0,17.9735,17.9735,17.8281,17.8717,53500.0
2010-07-21 11:30:00,24.58,24.67,24.53,24.58,78400.0,17.8717,17.9372,17.8354,17.8717,78400.0
2010-07-21 12:00:00,24.57,24.66,24.53,24.6,87700.0,17.8645,17.9299,17.8354,17.8863,87700.0
2010-07-21 12:30:00,24.61,24.66,24.55,24.56,51300.0,17.8936,17.9299,17.8499,17.8572,51300.0
2010-07-21 13:00:00,24.56,24.6,24.49,24.52,57500.0,17.8572,17.8863,17.8063,17.8281,57500.0
2010-07-21 13:30:00,24.52,24.65,24.51,24.58,62600.0,17.8281,17.9226,17.8209,17.8717,62600.0
2010-07-21 14:00:00,24.57,24.58,24.22,24.31,140400.0,17.8645,17.8717,17.61,17.6754,140400.0
2010-07-21 14:30:00,24.31,24.32,24.06,24.09,134800.0,17.6754,17.6827,17.4937,17.5155,134800.0
2010-07-21 15:00:00,24.09,24.36,24.07,24.32,210400.0,17.5155,17.7118,17.5009,17.6827,210400.0
2010-07-21 15:30:00,24.32,24.4,24.26,24.3,296900.0,17.6827,17.7409,17.6391,17.6682,296900.0
2010-07-22 09:30:00,24.54,25.02,24.5,24.97,224100.0,17.8427,18.1917,17.8136,18.1553,224100.0
2010-07-22 10:00:00,24.98,25.34,24.98,25.31,206800.0,18.1626,18.4243,18.1626,18.4025,206800.0
2010-07-22 10:30:00,25.32,25.52,25.3,25.43,181100.0,18.4098,18.5552,18.3952,18.4898,181100.0
2010-07-22 11:00:00,25.43,25.49,25.3,25.45,137100.0,18.4898,18.5334,18.3952,18.5043,137100.0
2010-07-22 11:30:00,25.44,25.46,25.3,25.34,44900.0,18.497,18.5116,18.3952,18.4243,44900.0
2010-07-22 12:00:00,25.35,25.43,25.3,25.35,88400.0,18.4316,18.4898,18.3952,18.4316,88400.0
2010-07-22 12:30:00,25.35,25.39,25.3,25.38,32200.0,18.4316,18.4607,18.3952,18.4534,32200.0
2010-07-22 13:00:00,25.38,25.44,25.37,25.42,29800.0,18.4534,18.497,18.4461,18.4825,29800.0
2010-07-22 13:30:00,25.42,25.45,25.39,25.39,63500.0,18.4825,18.5043,18.4607,18.4607,63500.0
2010-07-22 14:00:00,25.39,25.5,25.39,25.5,94400.0,18.4607,18.5407,18.4607,18.5407,94400.0
2010-07-22 14:30:00,25.5,25.56,25.48,25.56,184500.0,18.5407,18.5843,18.5261,18.5843,184500.0
2010-07-22 15:00:00,25.56,25.69,25.54,25.67,176300.0,18.5843,18.6788,18.5697,18.6643,176300.0
2010-07-22 15:30:00,25.67,25.74,25.49,25.66,415000.0,18.6643,18.7152,18.5334,18.657,415000.0
2010-07-23 09:30:00,25.67,26.0,25.47,25.84,75600.0,18.6643,18.9042,18.5189,18.7879,75600.0
2010-07-23 10:00:00,25.84,26.28,25.82,26.25,132800.0,18.7879,19.1078,18.7733,19.086,132800.0
2010-07-23 10:30:00,26.25,26.34,26.08,26.08,108500.0,19.086,19.1514,18.9624,18.9624,108500.0
2010-07-23 11:00:00,26.08,26.12,25.93,25.97,68600.0,18.9624,18.9915,18.8533,18.8824,68600.0
2010-07-23 11:30:00,25.97,25.99,25.78,25.8,81500.0,18.8824,18.8969,18.7442,18.7588,81500.0
2010-07-23 12:00:00,25.81,25.94,25.73,25.79,119900.0,18.7661,18.8606,18.7079,18.7515,119900.0
2010-07-23 12:30:00,25.79,25.81,25.61,25.72,59100.0,18.7515,18.7661,18.6206,18.7006,59100.0
2010-07-23 13:00:00,25.73,26.08,25.68,26.07,99500.0,18.7079,18.9624,18.6715,18.9551,99500.0
2010-07-23 13:30:00,26.09,26.14,26.01,26.03,70300.0,18.9696,19.006,18.9115,18.926,70300.0
2010-07-23 14:00:00,26.03,26.07,25.93,25.93,106900.0,18.926,18.9551,18.8533,18.8533,106900.0
2010-07-23 14:30:00,25.93,26.04,25.87,25.99,168300.0,18.8533,18.9333,18.8097,18.8969,168300.0
2010-07-23 15:00:00,26.0,26.01,25.88,25.92,192900.0,18.9042,18.9115,18.817,18.846,192900.0
2010-07-23 15:30:00,25.92,26.03,25.83,26.0,418900.0,18.846,18.926,18.7806,18.9042,418900.0
2010-07-26 09:30:00,26.01,26.16,25.87,26.11,41200.0,18.9115,19.0205,18.8097,18.9842,41200.0
2010-07-26 10:00:00,26.13,26.31,26.1,26.16,112300.0,18.9987,19.1296,18.9769,19.0205,112300.0
2010-07-26 10:30:00,26.17,26.23,26.03,26.15,63600.0,19.0278,19.0714,18.926,19.0133,63600.0
2010-07-26 11:00:00,26.15,26.19,26.01,26.19,185500.0,19.0133,19.0424,18.9115,19.0424,185500.0
2010-07-26 11:30:00,26.19,26.27,26.19,26.24,24900.0,19.0424,19.1005,19.0424,19.0787,24900.0
2010-07-26 12:00:00,26.25,26.29,26.21,26.25,36400.0,19.086,19.1151,19.0569,19.086,36400.0
2010-07-26 12:30:00,26.25,26.25,26.17,26.2,68400.0,19.086,19.086,19.0278,19.0496,68400.0
2010-07-26 13:00:00,26.22,26.23,26.15,26.17,28000.0,19.0642,19.0714,19.0133,19.0278,28000.0
2010-07-26 13:30:00,26.17,26.26,26.13,26.25,54000.0,19.0278,19.0932,18.9987,19.086,54000.0
2010-07-26 14:00:00,26.25,26.26,26.18,26.2,63100.0,19.086,19.0932,19.0351,19.0496,63100.0
2010-07-26 14:30:00,26.2,26.2,26.12,26.2,68500.0,19.0496,19.0496,18.9915,19.0496,68500.0
2010-07-26 15:00:00,26.2,26.31,26.19,26.29,50000.0,19.0496,19.1296,19.0424,19.1151,50000.0
2010-07-26 15:30:00,26.29,26.36,26.24,26.33,134500.0,19.1151,19.166,19.0787,19.1441,134500.0
2010-07-27 09:30:00,26.45,26.49,26.24,26.3,84100.0,19.2314,19.2605,19.0787,19.1223,84100.0
2010-07-27 10:00:00,26.27,26.47,26.18,26.37,86000.0,19.1005,19.2459,19.0351,19.1732,86000.0
2010-07-27 10:30:00,26.38,26.44,26.28,26.3,88700.0,19.1805,19.2241,19.1078,19.1223,88700.0
2010-07-27 11:00:00,26.3,26.35,26.24,26.26,71000.0,19.1223,19.1587,19.0787,19.0932,71000.0
2010-07-27 11:30:00,26.26,26.32,26.24,26.3,78300.0,19.0932,19.1369,19.0787,19.1223,78300.0
2010-07-27 12:00:00,26.29,26.32,26.22,26.29,32300.0,19.1151,19.1369,19.0642,19.1151,32300.0
2010-07-27 12:30:00,26.29,26.29,26.22,26.24,68300.0,19.1151,19.1151,19.0642,19.0787,68300.0
2010-07-27 13:00:00,26.24,26.25,26.09,26.1,83700.0,19.0787,19.086,18.9696,18.9769,83700.0
2010-07-27 13:30:00,26.11,26.16,26.05,26.1,56600.0,18.9842,19.0205,18.9406,18.9769,56600.0
2010-07-27 14:00:00,26.1,26.21,26.09,26.16,63300.0,18.9769,19.0569,18.9696,19.0205,63300.0
2010-07-27 14:30:00,26.17,26.2,26.07,26.13,63300.0,19.0278,19.0496,18.9551,18.9987,63300.0
2010-07-27 15:00:00,26.14,26.2,26.12,26.17,75100.0,19.006,19.0496,18.9915,19.0278,75100.0
2010-07-27 15:30:00,26.18,26.18,26.07,26.11,166800.0,19.0351,19.0351,18.9551,18.9842,166800.0
2010-07-28 09:30:00,26.14,26.19,25.98,26.04,58600.0,19.006,19.0424,18.8897,18.9333,58600.0
2010-07-28 10:00:00,26.04,26.07,25.82,25.85,68900.0,18.9333,18.9551,18.7733,18.7951,68900.0
2010-07-28 10:30:00,25.87,25.93,25.84,25.85,65500.0,18.8097,18.8533,18.7879,18.7951,65500.0
2010-07-28 11:00:00,25.85,25.85,25.63,25.64,124900.0,18.7951,18.7951,18.6352,18.6425,124900.0
2010-07-28 11:30:00,25.63,25.71,25.58,25.6,42800.0,18.6352,18.6934,18.5988,18.6134,42800.0
2010-07-28 12:00:00,25.6,25.68,25.59,25.65,34500.0,18.6134,18.6715,18.6061,18.6497,34500.0
2010-07-28 12:30:00,25.64,25.74,25.62,25.74,29300.0,18.6425,18.7152,18.6279,18.7152,29300.0
2010-07-28 13:00:00,25.74,25.77,25.7,25.71,41800.0,18.7152,18.737,18.6861,18.6934,41800.0
2010-07-28 13:30:00,25.71,25.79,25.67,25.73,77100.0,18.6934,18.7515,18.6643,18.7079,77100.0
2010-07-28 14:00:00,25.72,25.76,25.57,25.63,79000.0,18.7006,18.7297,18.5916,18.6352,79000.0
2010-07-28 14:30:00,25.63,25.68,25.57,25.61,64500.0,18.6352,18.6715,18.5916,18.6206,64500.0
2010-07-28 15:00:00,25.61,25.62,25.47,25.57,96800.0,18.6206,18.6279,18.5189,18.5916,96800.0
2010-07-28 15:30:00,25.56,25.66,25.56,25.61,169600.0,18.5843,18.657,18.5843,18.6206,169600.0
2010-07-29 09:30:00,25.79,25.98,25.79,25.82,25400.0,18.7515,18.8897,18.7515,18.7733,25400.0
2010-07-29 10:00:00,25.83,25.83,25.7,25.73,40600.0,18.7806,18.7806,18.6861,18.7079,40600.0
2010-07-29 10:30:00,25.73,25.81,25.68,25.72,44000.0,18.7079,18.7661,18.6715,18.7006,44000.0
2010-07-29 11:00:00,25.71,25.71,25.28,25.32,59700.0,18.6934,18.6934,18.3807,18.4098,59700.0
2010-07-29 11:30:00,25.31,25.31,25.15,25.18,57100.0,18.4025,18.4025,18.2862,18.308,57100.0
2010-07-29 12:00:00,25.16,25.21,25.11,25.2,37500.0,18.2935,18.3298,18.2571,18.3225,37500.0
2010-07-29 12:30:00,25.21,25.21,25.07,25.15,45000.0,18.3298,18.3298,18.228,18.2862,45000.0
2010-07-29 13:00:00,25.15,25.16,25.12,25.16,94100.0,18.2862,18.2935,18.2644,18.2935,94100.0
2010-07-29 13:30:00,25.16,25.18,25.12,25.15,91100.0,18.2935,18.308,18.2644,18.2862,91100.0
2010-07-29 14:00:00,25.16,25.17,25.08,25.11,110000.0,18.2935,18.3007,18.2353,18.2571,110000.0
2010-07-29 14:30:00,25.1,25.25,25.06,25.17,217500.0,18.2498,18.3589,18.2207,18.3007,217500.0
2010-07-29 15:00:00,25.16,25.23,25.1,25.21,208900.0,18.2935,18.3444,18.2498,18.3298,208900.0
2010-07-29 15:30:00,25.22,25.23,25.13,25.16,266200.0,18.3371,18.3444,18.2716,18.2935,266200.0
2010-07-30 09:30:00,24.77,24.99,24.69,24.84,104300.0,18.0099,18.1699,17.9517,18.0608,104300.0
2010-07-30 10:00:00,24.85,25.09,24.85,25.09,85100.0,18.0681,18.2426,18.0681,18.2426,85100.0
2010-07-30 10:30:00,25.1,25.26,25.09,25.16,93400.0,18.2498,18.3662,18.2426,18.2935,93400.0
2010-07-30 11:00:00,25.15,25.26,25.09,25.09,50200.0,18.2862,18.3662,18.2426,18.2426,50200.0
2010-07-30 11:30:00,25.1,25.2,25.09,25.18,46200.0,18.2498,18.3225,18.2426,18.308,46200.0
2010-07-30 12:00:00,25.2,25.21,25.07,25.12,41700.0,18.3225,18.3298,18.228,18.2644,41700.0
2010-07-30 12:30:00,25.12,25.16,25.08,25.1,30100.0,18.2644,18.2935,18.2353,18.2498,30100.0
2010-07-30 13:00:00,25.12,25.13,25.04,25.07,29300.0,18.2644,18.2716,18.2062,18.228,29300.0
2010-07-30 13:30:00,25.07,25.09,24.99,25.0,43000.0,18.228,18.2426,18.1699,18.1771,43000.0
2010-07-30 14:00:00,25.01,25.15,25.0,25.11,49400.0,18.1844,18.2862,18.1771,18.2571,49400.0
2010-07-30 14:30:00,25.11,25.16,25.09,25.1,51500.0,18.2571,18.2935,18.2426,18.2498,51500.0
2010-07-30 15:00:00,25.11,25.29,25.09,25.25,96100.0,18.2571,18.388,18.2426,18.3589,96100.0
2010-07-30 15:30:00,25.24,25.27,25.15,25.16,331400.0,18.3516,18.3734,18.2862,18.2935,331400.0
2010-08-02 09:30:00,25.65,25.78,25.29,25.32,54900.0,18.6497,18.7442,18.388,18.4098,54900.0
2010-08-02 10:00:00,25.32,25.65,25.32,25.61,108100.0,18.4098,18.6497,18.4098,18.6206,108100.0
2010-08-02 10:30:00,25.61,25.75,25.58,25.74,130300.0,18.6206,18.7224,18.5988,18.7152,130300.0
2010-08-02 11:00:00,25.75,25.85,25.73,25.81,110200.0,18.7224,18.7951,18.7079,18.7661,110200.0
2010-08-02 11:30:00,25.81,25.82,25.72,25.8,119700.0,18.7661,18.7733,18.7006,18.7588,119700.0
2010-08-02 12:00:00,25.79,25.79,25.7,25.71,114000.0,18.7515,18.7515,18.6861,18.6934,114000.0
2010-08-02 12:30:00,25.71,25.72,25.64,25.7,142500.0,18.6934,18.7006,18.6425,18.6861,142500.0
2010-08-02 13:00:00,25.7,25.82,25.7,25.78,70800.0,18.6861,18.7733,18.6861,18.7442,70800.0
2010-08-02 13:30:00,25.78,25.82,25.73,25.81,39200.0,18.7442,18.7733,18.7079,18.7661,39200.0
2010-08-02 14:00:00,25.81,25.88,25.81,25.81,46700.0,18.7661,18.817,18.7661,18.7661,46700.0
2010-08-02 14:30:00,25.81,25.92,25.81,25.89,60200.0,18.7661,18.846,18.7661,18.8242,60200.0
2010-08-02 15:00:00,25.89,25.92,25.84,25.91,78300.0,18.8242,18.846,18.7879,18.8388,78300.0
2010-08-02 15:30:00,25.91,25.92,25.81,25.83,167000.0,18.8388,18.846,18.7661,18.7806,167000.0
2010-08-03 09:30:00,25.83,25.89,25.66,25.78,122300.0,18.7806,18.8242,18.657,18.7442,122300.0
2010-08-03 10:00:00,25.78,25.81,25.62,25.73,115000.0,18.7442,18.7661,18.6279,18.7079,115000.0
2010-08-03 10:30:00,25.72,25.97,25.68,25.89,67900.0,18.7006,18.8824,18.6715,18.8242,67900.0
2010-08-03 11:00:00,25.9,25.91,25.75,25.84,70400.0,18.8315,18.8388,18.7224,18.7879,70400.0
2010-08-03 11:30:00,25.84,26.03,25.84,25.97,72700.0,18.7879,18.926,18.7879,18.8824,72700.0
2010-08-03 12:00:00,25.99,25.99,25.83,25.85,98800.0,18.8969,18.8969,18.7806,18.7951,98800.0
2010-08-03 12:30:00,25.85,25.85,25.79,25.81,94500.0,18.7951,18.7951,18.7515,18.7661,94500.0
2010-08-03 13:00:00,25.8,25.85,25.75,25.8,60400.0,18.7588,18.7951,18.7224,18.7588,60400.0
2010-08-03 13:30:00,25.8,25.85,25.76,25.79,155400.0,18.7588,18.7951,18.7297,18.7515,155400.0
2010-08-03 14:00:00,25.8,25.83,25.78,25.81,50800.0,18.7588,18.7806,18.7442,18.7661,50800.0
2010-08-03 14:30:00,25.82,25.85,25.78,25.79,99000.0,18.7733,18.7951,18.7442,18.7515,99000.0
2010-08-03 15:00:00,25.8,25.81,25.69,25.73,114800.0,18.7588,18.7661,18.6788,18.7079,114800.0
2010-08-03 15:30:00,25.73,25.81,25.66,25.72,232400.0,18.7079,18.7661,18.657,18.7006,232400.0
2010-08-04 09:30:00,25.88,25.97,25.77,25.83,69200.0,18.817,18.8824,18.737,18.7806,69200.0
2010-08-04 10:00:00,25.82,25.99,25.79,25.85,73600.0,18.7733,18.8969,18.7515,18.7951,73600.0
2010-08-04 10:30:00,25.86,25.98,25.81,25.93,68800.0,18.8024,18.8897,18.7661,18.8533,68800.0
2010-08-04 11:00:00,25.94,26.08,25.92,26.05,78200.0,18.8606,18.9624,18.846,18.9406,78200.0
2010-08-04 11:30:00,26.04,26.1,26.01,26.04,67400.0,18.9333,18.9769,18.9115,18.9333,67400.0
2010-08-04 12:00:00,26.03,26.23,26.01,26.22,99200.0,18.926,19.0714,18.9115,19.0642,99200.0
2010-08-04 12:30:00,26.23,26.47,26.22,26.46,237300.0,19.0714,19.2459,19.0642,19.2387,237300.0
2010-08-04 13:00:00,26.47,26.5,26.25,26.3,182200.0,19.2459,19.2677,19.086,19.1223,182200.0
2010-08-04 13:30:00,26.3,26.32,26.25,26.27,79900.0,19.1223,19.1369,19.086,19.1005,79900.0
2010-08-04 14:00:00,26.27,26.36,26.25,26.28,59600.0,19.1005,19.166,19.086,19.1078,59600.0
2010-08-04 14:30:00,26.27,26.28,26.22,26.28,354200.0,19.1005,19.1078,19.0642,19.1078,354200.0
2010-08-04 15:00:00,26.28,26.42,26.26,26.42,223500.0,19.1078,19.2096,19.0932,19.2096,223500.0
2010-08-04 15:30:00,26.41,26.44,26.33,26.39,307200.0,19.2023,19.2241,19.1441,19.1878,307200.0
2010-08-05 09:30:00,26.14,26.26,25.98,26.19,45800.0,19.006,19.0932,18.8897,19.0424,45800.0
2010-08-05 10:00:00,26.19,26.23,26.09,26.15,46800.0,19.0424,19.0714,18.9696,19.0133,46800.0
2010-08-05 10:30:00,26.15,26.18,26.04,26.05,100000.0,19.0133,19.0351,18.9333,18.9406,100000.0
2010-08-05 11:00:00,26.04,26.06,25.93,26.04,50400.0,18.9333,18.9478,18.8533,18.9333,50400.0
2010-08-05 11:30:00,26.04,26.04,25.88,25.89,66400.0,18.9333,18.9333,18.817,18.8242,66400.0
2010-08-05 12:00:00,25.89,25.98,25.89,25.94,34200.0,18.8242,18.8897,18.8242,18.8606,34200.0
2010-08-05 12:30:00,25.95,26.0,25.89,25.89,42100.0,18.8679,18.9042,18.8242,18.8242,42100.0
2010-08-05 13:00:00,25.89,25.9,25.88,25.89,34200.0,18.8242,18.8315,18.817,18.8242,34200.0
2010-08-05 13:30:00,25.88,25.98,25.88,25.97,44600.0,18.817,18.8897,18.817,18.8824,44600.0
2010-08-05 14:00:00,25.97,26.0,25.93,25.98,49000.0,18.8824,18.9042,18.8533,18.8897,49000.0
2010-08-05 14:30:00,25.98,26.0,25.97,25.98,51100.0,18.8897,18.9042,18.8824,18.8897,51100.0
2010-08-05 15:00:00,25.98,26.02,25.97,25.99,99800.0,18.8897,18.9187,18.8824,18.8969,99800.0
2010-08-05 15:30:00,25.99,26.0,25.9,25.96,203000.0,18.8969,18.9042,18.8315,18.8751,203000.0
2010-08-06 09:30:00,25.62,25.62,25.09,25.54,102200.0,18.6279,18.6279,18.2426,18.5697,102200.0
2010-08-06 10:00:00,25.57,25.63,25.41,25.43,41100.0,18.5916,18.6352,18.4752,18.4898,41100.0
2010-08-06 10:30:00,25.41,25.45,25.04,25.06,63800.0,18.4752,18.5043,18.2062,18.2207,63800.0
2010-08-06 11:00:00,25.04,25.11,24.98,24.99,95500.0,18.2062,18.2571,18.1626,18.1699,95500.0
2010-08-06 11:30:00,24.99,25.07,24.94,24.98,84700.0,18.1699,18.228,18.1335,18.1626,84700.0
2010-08-06 12:00:00,24.98,24.99,24.9,24.92,73000.0,18.1626,18.1699,18.1044,18.119,73000.0
2010-08-06 12:30:00,24.91,24.98,24.9,24.94,64900.0,18.1117,18.1626,18.1044,18.1335,64900.0
2010-08-06 13:00:00,24.94,25.0,24.92,24.99,45200.0,18.1335,18.1771,18.119,18.1699,45200.0
2010-08-06 13:30:00,24.99,25.09,24.97,25.08,58800.0,18.1699,18.2426,18.1553,18.2353,58800.0
2010-08-06 14:00:00,25.09,25.15,25.06,25.14,56100.0,18.2426,18.2862,18.2207,18.2789,56100.0
2010-08-06 14:30:00,25.13,25.22,25.04,25.2,89300.0,18.2716,18.3371,18.2062,18.3225,89300.0
2010-08-06 15:00:00,25.21,25.27,25.16,25.24,159300.0,18.3298,18.3734,18.2935,18.3516,159300.0
2010-08-06 15:30:00,25.24,25.4,25.22,25.34,266800.0,18.3516,18.468,18.3371,18.4243,266800.0
2010-08-09 09:30:00,25.81,25.87,25.55,25.56,45200.0,18.7661,18.8097,18.577,18.5843,45200.0
2010-08-09 10:00:00,25.57,25.7,25.53,25.67,31800.0,18.5916,18.6861,18.5625,18.6643,31800.0
2010-08-09 10:30:00,25.68,25.74,25.61,25.66,39300.0,18.6715,18.7152,18.6206,18.657,39300.0
2010-08-09 11:00:00,25.65,25.65,25.56,25.56,32200.0,18.6497,18.6497,18.5843,18.5843,32200.0
2010-08-09 11:30:00,25.56,25.63,25.55,25.56,34800.0,18.5843,18.6352,18.577,18.5843,34800.0
2010-08-09 12:00:00,25.56,25.58,25.53,25.54,32500.0,18.5843,18.5988,18.5625,18.5697,32500.0
2010-08-09 12:30:00,25.54,25.59,25.5,25.54,35700.0,18.5697,18.6061,18.5407,18.5697,35700.0
2010-08-09 13:00:00,25.54,25.58,25.53,25.53,27300.0,18.5697,18.5988,18.5625,18.5625,27300.0
2010-08-09 13:30:00,25.54,25.58,25.51,25.57,34000.0,18.5697,18.5988,18.5479,18.5916,34000.0
2010-08-09 14:00:00,25.58,25.59,25.54,25.55,45300.0,18.5988,18.6061,18.5697,18.577,45300.0
2010-08-09 14:30:00,25.55,25.72,25.55,25.71,99000.0,18.577,18.7006,18.577,18.6934,99000.0
2010-08-09 15:00:00,25.72,25.74,25.6,25.61,106100.0,18.7006,18.7152,18.6134,18.6206,106100.0
2010-08-09 15:30:00,25.61,25.73,25.6,25.7,175700.0,18.6206,18.7079,18.6134,18.6861,175700.0
2010-08-10 09:30:00,25.38,25.48,25.03,25.13,34600.0,18.4534,18.5261,18.1989,18.2716,34600.0
2010-08-10 10:00:00,25.13,25.17,25.06,25.13,26200.0,18.2716,18.3007,18.2207,18.2716,26200.0
2010-08-10 10:30:00,25.12,25.13,25.01,25.07,44400.0,18.2644,18.2716,18.1844,18.228,44400.0
2010-08-10 11:00:00,25.08,25.15,25.06,25.09,56200.0,18.2353,18.2862,18.2207,18.2426,56200.0
2010-08-10 11:30:00,25.09,25.11,25.06,25.09,33400.0,18.2426,18.2571,18.2207,18.2426,33400.0
2010-08-10 12:00:00,25.09,25.09,25.0,25.04,22900.0,18.2426,18.2426,18.1771,18.2062,22900.0
2010-08-10 12:30:00,25.03,25.03,24.96,24.99,51600.0,18.1989,18.1989,18.148,18.1699,51600.0
2010-08-10 13:00:00,24.98,24.98,24.86,24.89,45500.0,18.1626,18.1626,18.0753,18.0971,45500.0
2010-08-10 13:30:00,24.89,24.95,24.86,24.94,49700.0,18.0971,18.1408,18.0753,18.1335,49700.0
2010-08-10 14:00:00,24.94,25.23,24.94,25.15,53300.0,18.1335,18.3444,18.1335,18.2862,53300.0
2010-08-10 14:30:00,25.18,25.32,25.16,25.23,99400.0,18.308,18.4098,18.2935,18.3444,99400.0
2010-08-10 15:00:00,25.23,25.26,25.07,25.16,111200.0,18.3444,18.3662,18.228,18.2935,111200.0
2010-08-10 15:30:00,25.17,25.23,25.05,25.07,216600.0,18.3007,18.3444,18.2135,18.228,216600.0
2010-08-11 09:30:00,24.5,24.5,24.16,24.2,106200.0,17.8136,17.8136,17.5664,17.5955,106200.0
2010-08-11 10:00:00,24.19,24.29,24.13,24.16,134000.0,17.5882,17.6609,17.5446,17.5664,134000.0
2010-08-11 10:30:00,24.16,24.2,23.96,23.97,115600.0,17.5664,17.5955,17.421,17.4282,115600.0
2010-08-11 11:00:00,23.97,24.05,23.93,24.04,60200.0,17.4282,17.4864,17.3991,17.4791,60200.0
2010-08-11 11:30:00,24.04,24.05,23.93,23.97,120400.0,17.4791,17.4864,17.3991,17.4282,120400.0
2010-08-11 12:00:00,23.97,24.05,23.97,24.03,28700.0,17.4282,17.4864,17.4282,17.4718,28700.0
2010-08-11 12:30:00,24.02,24.03,23.89,23.9,38900.0,17.4646,17.4718,17.3701,17.3773,38900.0
2010-08-11 13:00:00,23.89,23.98,23.89,23.95,42900.0,17.3701,17.4355,17.3701,17.4137,42900.0
2010-08-11 13:30:00,23.96,24.0,23.91,23.92,33300.0,17.421,17.45,17.3846,17.3919,33300.0
2010-08-11 14:00:00,23.93,23.96,23.88,23.93,45100.0,17.3991,17.421,17.3628,17.3991,45100.0
2010-08-11 14:30:00,23.93,23.93,23.62,23.63,156400.0,17.3991,17.3991,17.1737,17.181,156400.0
2010-08-11 15:00:00,23.63,23.78,23.62,23.74,205100.0,17.181,17.2901,17.1737,17.261,205100.0
2010-08-11 15:30:00,23.74,23.82,23.69,23.71,401800.0,17.261,17.3192,17.2246,17.2392,401800.0
2010-08-12 09:30:00,23.2,23.34,23.16,23.29,101300.0,16.8684,16.9702,16.8393,16.9338,101300.0
2010-08-12 10:00:00,23.29,23.35,23.25,23.28,93800.0,16.9338,16.9774,16.9047,16.9265,93800.0
2010-08-12 10:30:00,23.27,23.46,23.27,23.45,91200.0,16.9193,17.0574,16.9193,17.0501,91200.0
2010-08-12 11:00:00,23.45,23.56,23.4,23.55,67200.0,17.0501,17.1301,17.0138,17.1228,67200.0
2010-08-12 11:30:00,23.55,23.59,23.42,23.48,75000.0,17.1228,17.1519,17.0283,17.072,75000.0
2010-08-12 12:00:00,23.46,23.5,23.4,23.49,38800.0,17.0574,17.0865,17.0138,17.0792,38800.0
2010-08-12 12:30:00,23.48,23.57,23.48,23.56,92600.0,17.072,17.1374,17.072,17.1301,92600.0
2010-08-12 13:00:00,23.56,23.6,23.56,23.58,39000.0,17.1301,17.1592,17.1301,17.1447,39000.0
2010-08-12 13:30:00,23.58,23.58,23.54,23.58,91600.0,17.1447,17.1447,17.1156,17.1447,91600.0
2010-08-12 14:00:00,23.58,23.68,23.57,23.66,119400.0,17.1447,17.2174,17.1374,17.2028,119400.0
2010-08-12 14:30:00,23.65,23.75,23.63,23.73,180700.0,17.1956,17.2683,17.181,17.2537,180700.0
2010-08-12 15:00:00,23.72,23.86,23.72,23.85,236600.0,17.2465,17.3482,17.2465,17.341,236600.0
2010-08-12 15:30:00,23.85,23.91,23.77,23.79,332100.0,17.341,17.3846,17.2828,17.2973,332100.0
2010-08-13 09:30:00,23.59,23.87,23.59,23.87,184100.0,17.1519,17.3555,17.1519,17.3555,184100.0
2010-08-13 10:00:00,23.85,23.87,23.55,23.67,117100.0,17.341,17.3555,17.1228,17.2101,117100.0
2010-08-13 10:30:00,23.66,23.7,23.53,23.61,91700.0,17.2028,17.2319,17.1083,17.1665,91700.0
2010-08-13 11:00:00,23.61,23.68,23.52,23.54,37600.0,17.1665,17.2174,17.101,17.1156,37600.0
2010-08-13 11:30:00,23.54,23.69,23.48,23.68,135700.0,17.1156,17.2246,17.072,17.2174,135700.0
2010-08-13 12:00:00,23.69,23.86,23.68,23.86,167200.0,17.2246,17.3482,17.2174,17.3482,167200.0
2010-08-13 12:30:00,23.85,23.91,23.8,23.86,45700.0,17.341,17.3846,17.3046,17.3482,45700.0
2010-08-13 13:00:00,23.86,23.88,23.8,23.87,45100.0,17.3482,17.3628,17.3046,17.3555,45100.0
2010-08-13 13:30:00,23.87,24.0,23.87,23.97,132300.0,17.3555,17.45,17.3555,17.4282,132300.0
2010-08-13 14:00:00,23.96,24.01,23.95,24.0,171700.0,17.421,17.4573,17.4137,17.45,171700.0
2010-08-13 14:30:00,24.0,24.0,23.86,23.88,66800.0,17.45,17.45,17.3482,17.3628,66800.0
2010-08-13 15:00:00,23.87,23.88,23.81,23.81,53000.0,17.3555,17.3628,17.3119,17.3119,53000.0
2010-08-13 15:30:00,23.82,23.85,23.7,23.75,164700.0,17.3192,17.341,17.2319,17.2683,164700.0
2010-08-16 09:30:00,23.53,23.61,23.31,23.39,75800.0,17.1083,17.1665,16.9483,17.0065,75800.0
2010-08-16 10:00:00,23.35,23.59,23.32,23.51,53700.0,16.9774,17.1519,16.9556,17.0938,53700.0
2010-08-16 10:30:00,23.51,23.64,23.5,23.61,31000.0,17.0938,17.1883,17.0865,17.1665,31000.0
2010-08-16 11:00:00,23.59,23.59,23.5,23.55,33900.0,17.1519,17.1519,17.0865,17.1228,33900.0
2010-08-16 11:30:00,23.54,23.69,23.54,23.65,39600.0,17.1156,17.2246,17.1156,17.1956,39600.0
2010-08-16 12:00:00,23.66,23.73,23.65,23.73,30500.0,17.2028,17.2537,17.1956,17.2537,30500.0
2010-08-16 12:30:00,23.74,23.78,23.73,23.74,27500.0,17.261,17.2901,17.2537,17.261,27500.0
2010-08-16 13:00:00,23.74,23.78,23.73,23.74,24800.0,17.261,17.2901,17.2537,17.261,24800.0
2010-08-16 13:30:00,23.74,23.77,23.65,23.65,26800.0,17.261,17.2828,17.1956,17.1956,26800.0
2010-08-16 14:00:00,23.66,23.69,23.65,23.65,37300.0,17.2028,17.2246,17.1956,17.1956,37300.0
2010-08-16 14:30:00,23.65,23.66,23.55,23.59,45700.0,17.1956,17.2028,17.1228,17.1519,45700.0
2010-08-16 15:00:00,23.59,23.62,23.54,23.61,71500.0,17.1519,17.1737,17.1156,17.1665,71500.0
2010-08-16 15:30:00,23.61,23.66,23.57,23.62,117900.0,17.1665,17.2028,17.1374,17.1737,117900.0
2010-08-17 09:30:00,23.88,23.92,23.71,23.88,73200.0,17.3628,17.3919,17.2392,17.3628,73200.0
2010-08-17 10:00:00,23.88,23.99,23.75,23.84,44900.0,17.3628,17.4428,17.2683,17.3337,44900.0
2010-08-17 10:30:00,23.85,24.0,23.84,23.97,26600.0,17.341,17.45,17.3337,17.4282,26600.0
2010-08-17 11:00:00,23.97,24.13,23.97,24.07,40300.0,17.4282,17.5446,17.4282,17.5009,40300.0
2010-08-17 11:30:00,24.09,24.17,24.08,24.08,29500.0,17.5155,17.5736,17.5082,17.5082,29500.0
2010-08-17 12:00:00,24.08,24.09,23.97,23.97,14300.0,17.5082,17.5155,17.4282,17.4282,14300.0
2010-08-17 12:30:00,23.98,24.0,23.97,24.0,18900.0,17.4355,17.45,17.4282,17.45,18900.0
2010-08-17 13:00:00,24.0,24.2,23.99,24.17,25600.0,17.45,17.5955,17.4428,17.5736,25600.0
2010-08-17 13:30:00,24.17,24.23,24.09,24.14,69200.0,17.5736,17.6173,17.5155,17.5518,69200.0
2010-08-17 14:00:00,24.14,24.19,24.12,24.13,32500.0,17.5518,17.5882,17.5373,17.5446,32500.0
2010-08-17 14:30:00,24.13,24.13,24.08,24.08,29800.0,17.5446,17.5446,17.5082,17.5082,29800.0
2010-08-17 15:00:00,24.08,24.09,24.02,24.08,89700.0,17.5082,17.5155,17.4646,17.5082,89700.0
2010-08-17 15:30:00,24.08,24.09,24.02,24.02,166400.0,17.5082,17.5155,17.4646,17.4646,166400.0
2010-08-18 09:30:00,23.95,24.02,23.79,23.85,55000.0,17.4137,17.4646,17.2973,17.341,55000.0
2010-08-18 10:00:00,23.85,23.92,23.69,23.69,81300.0,17.341,17.3919,17.2246,17.2246,81300.0
2010-08-18 10:30:00,23.7,23.82,23.69,23.79,75300.0,17.2319,17.3192,17.2246,17.2973,75300.0
2010-08-18 11:00:00,23.8,24.0,23.8,23.96,55500.0,17.3046,17.45,17.3046,17.421,55500.0
2010-08-18 11:30:00,23.97,24.01,23.97,23.99,64700.0,17.4282,17.4573,17.4282,17.4428,64700.0
2010-08-18 12:00:00,23.99,24.09,23.97,24.01,55500.0,17.4428,17.5155,17.4282,17.4573,55500.0
2010-08-18 12:30:00,24.01,24.06,23.98,24.02,56100.0,17.4573,17.4937,17.4355,17.4646,56100.0
2010-08-18 13:00:00,24.03,24.1,23.99,24.06,52100.0,17.4718,17.5227,17.4428,17.4937,52100.0
2010-08-18 13:30:00,24.06,24.12,24.03,24.04,23100.0,17.4937,17.5373,17.4718,17.4791,23100.0
2010-08-18 14:00:00,24.05,24.09,24.03,24.06,34000.0,17.4864,17.5155,17.4718,17.4937,34000.0
2010-08-18 14:30:00,24.06,24.08,24.02,24.06,33500.0,17.4937,17.5082,17.4646,17.4937,33500.0
2010-08-18 15:00:00,24.06,24.06,23.96,23.97,44600.0,17.4937,17.4937,17.421,17.4282,44600.0
2010-08-18 15:30:00,23.97,24.05,23.97,23.97,142800.0,17.4282,17.4864,17.4282,17.4282,142800.0
2010-08-19 09:30:00,23.82,23.82,23.57,23.62,33400.0,17.3192,17.3192,17.1374,17.1737,33400.0
2010-08-19 10:00:00,23.61,23.61,23.22,23.24,131600.0,17.1665,17.1665,16.8829,16.8975,131600.0
2010-08-19 10:30:00,23.25,23.33,23.12,23.19,105700.0,16.9047,16.9629,16.8102,16.8611,105700.0
2010-08-19 11:00:00,23.18,23.25,23.07,23.23,100900.0,16.8538,16.9047,16.7738,16.8902,100900.0
2010-08-19 11:30:00,23.23,23.23,23.01,23.08,53700.0,16.8902,16.8902,16.7302,16.7811,53700.0
2010-08-19 12:00:00,23.08,23.2,23.07,23.18,33700.0,16.7811,16.8684,16.7738,16.8538,33700.0
2010-08-19 12:30:00,23.18,23.22,23.06,23.1,47800.0,16.8538,16.8829,16.7666,16.7957,47800.0
2010-08-19 13:00:00,23.1,23.15,23.04,23.06,61500.0,16.7957,16.832,16.752,16.7666,61500.0
2010-08-19 13:30:00,23.05,23.13,23.05,23.08,39200.0,16.7593,16.8175,16.7593,16.7811,39200.0
2010-08-19 14:00:00,23.08,23.19,23.04,23.16,39300.0,16.7811,16.8611,16.752,16.8393,39300.0
2010-08-19 14:30:00,23.15,23.19,23.12,23.15,70400.0,16.832,16.8611,16.8102,16.832,70400.0
2010-08-19 15:00:00,23.15,23.27,23.09,23.21,85300.0,16.832,16.9193,16.7884,16.8756,85300.0
2010-08-19 15:30:00,23.2,23.23,23.14,23.15,219300.0,16.8684,16.8902,16.8247,16.832,219300.0
2010-08-20 09:30:00,22.94,23.16,22.75,22.85,178500.0,16.6793,16.8393,16.5412,16.6139,178500.0
2010-08-20 10:00:00,22.84,22.84,22.65,22.7,118400.0,16.6066,16.6066,16.4685,16.5048,118400.0
2010-08-20 10:30:00,22.7,22.8,22.63,22.64,79100.0,16.5048,16.5775,16.4539,16.4612,79100.0
2010-08-20 11:00:00,22.64,22.68,22.59,22.63,66500.0,16.4612,16.4903,16.4248,16.4539,66500.0
2010-08-20 11:30:00,22.62,22.66,22.49,22.49,106500.0,16.4467,16.4757,16.3521,16.3521,106500.0
2010-08-20 12:00:00,22.49,22.56,22.45,22.54,109000.0,16.3521,16.403,16.3231,16.3885,109000.0
2010-08-20 12:30:00,22.54,22.61,22.5,22.59,47900.0,16.3885,16.4394,16.3594,16.4248,47900.0
2010-08-20 13:00:00,22.6,22.74,22.59,22.72,99100.0,16.4321,16.5339,16.4248,16.5194,99100.0
2010-08-20 13:30:00,22.72,22.76,22.67,22.72,80600.0,16.5194,16.5485,16.483,16.5194,80600.0
2010-08-20 14:00:00,22.73,22.74,22.69,22.7,57000.0,16.5266,16.5339,16.4976,16.5048,57000.0
2010-08-20 14:30:00,22.71,22.82,22.71,22.79,142200.0,16.5121,16.5921,16.5121,16.5703,142200.0
2010-08-20 15:00:00,22.79,22.8,22.71,22.8,133900.0,16.5703,16.5775,16.5121,16.5775,133900.0
2010-08-20 15:30:00,22.8,22.87,22.79,22.8,211000.0,16.5775,16.6284,16.5703,16.5775,211000.0
2010-08-23 09:30:00,22.51,22.76,22.31,22.41,246700.0,16.4634,16.6463,16.3172,16.3903,246700.0
2010-08-23 10:00:00,22.42,22.47,22.18,22.21,122500.0,16.3976,16.4342,16.2221,16.244,122500.0
2010-08-23 10:30:00,22.22,22.22,22.03,22.14,135300.0,16.2513,16.2513,16.1124,16.1928,135300.0
2010-08-23 11:00:00,22.14,22.14,22.0,22.04,83000.0,16.1928,16.1928,16.0904,16.1197,83000.0
2010-08-23 11:30:00,22.03,22.06,21.98,22.0,75500.0,16.1124,16.1343,16.0758,16.0904,75500.0
2010-08-23 12:00:00,22.02,22.12,22.0,22.03,77500.0,16.1051,16.1782,16.0904,16.1124,77500.0
2010-08-23 12:30:00,22.04,22.09,21.99,22.0,72900.0,16.1197,16.1563,16.0831,16.0904,72900.0
2010-08-23 13:00:00,22.0,22.05,21.96,21.96,117200.0,16.0904,16.127,16.0612,16.0612,117200.0
2010-08-23 13:30:00,21.96,22.0,21.87,21.99,117500.0,16.0612,16.0904,15.9954,16.0831,117500.0
2010-08-23 14:00:00,21.99,22.09,21.95,22.04,144300.0,16.0831,16.1563,16.0539,16.1197,144300.0
2010-08-23 14:30:00,22.03,22.12,22.03,22.1,113100.0,16.1124,16.1782,16.1124,16.1636,113100.0
2010-08-23 15:00:00,22.1,22.14,21.99,22.0,136900.0,16.1636,16.1928,16.0831,16.0904,136900.0
2010-08-23 15:30:00,22.01,22.04,21.99,21.99,371600.0,16.0977,16.1197,16.0831,16.0831,371600.0
2010-08-24 09:30:00,21.6,21.67,21.3,21.34,253700.0,15.7979,15.8491,15.5785,15.6077,253700.0
2010-08-24 10:00:00,21.34,21.39,21.16,21.26,268900.0,15.6077,15.6443,15.4761,15.5492,268900.0
2010-08-24 10:30:00,21.26,21.46,21.24,21.45,359000.0,15.5492,15.6955,15.5346,15.6882,359000.0
2010-08-24 11:00:00,21.45,21.61,21.45,21.56,368100.0,15.6882,15.8052,15.6882,15.7686,368100.0
2010-08-24 11:30:00,21.56,21.63,21.46,21.52,167100.0,15.7686,15.8198,15.6955,15.7394,167100.0
2010-08-24 12:00:00,21.53,21.53,21.42,21.43,73800.0,15.7467,15.7467,15.6662,15.6735,73800.0
2010-08-24 12:30:00,21.44,21.51,21.4,21.4,126700.0,15.6809,15.7321,15.6516,15.6516,126700.0
2010-08-24 13:00:00,21.41,21.41,21.21,21.3,239200.0,15.6589,15.6589,15.5126,15.5785,239200.0
2010-08-24 13:30:00,21.31,21.35,21.25,21.34,158000.0,15.5858,15.615,15.5419,15.6077,158000.0
2010-08-24 14:00:00,21.34,21.51,21.3,21.44,132600.0,15.6077,15.7321,15.5785,15.6809,132600.0
2010-08-24 14:30:00,21.44,21.64,21.43,21.64,147800.0,15.6809,15.8271,15.6735,15.8271,147800.0
2010-08-24 15:00:00,21.64,21.76,21.62,21.7,146000.0,15.8271,15.9149,15.8125,15.871,146000.0
2010-08-24 15:30:00,21.7,21.73,21.52,21.55,349600.0,15.871,15.893,15.7394,15.7613,349600.0
2010-08-25 09:30:00,21.3,21.41,21.23,21.35,133000.0,15.5785,15.6589,15.5273,15.615,133000.0
2010-08-25 10:00:00,21.36,21.62,21.26,21.6,122800.0,15.6223,15.8125,15.5492,15.7979,122800.0
2010-08-25 10:30:00,21.6,21.89,21.55,21.89,162800.0,15.7979,16.01,15.7613,16.01,162800.0
2010-08-25 11:00:00,21.89,21.98,21.82,21.98,133700.0,16.01,16.0758,15.9588,16.0758,133700.0
2010-08-25 11:30:00,21.97,21.97,21.81,21.83,68000.0,16.0685,16.0685,15.9515,15.9661,68000.0
2010-08-25 12:00:00,21.83,21.87,21.81,21.81,46900.0,15.9661,15.9954,15.9515,15.9515,46900.0
2010-08-25 12:30:00,21.81,21.84,21.75,21.78,52100.0,15.9515,15.9734,15.9076,15.9295,52100.0
2010-08-25 13:00:00,21.78,21.82,21.73,21.8,59900.0,15.9295,15.9588,15.893,15.9442,59900.0
2010-08-25 13:30:00,21.8,21.89,21.78,21.89,69500.0,15.9442,16.01,15.9295,16.01,69500.0
2010-08-25 14:00:00,21.88,21.96,21.88,21.94,89000.0,16.0027,16.0612,16.0027,16.0465,89000.0
2010-08-25 14:30:00,21.94,22.08,21.93,22.08,135300.0,16.0465,16.1489,16.0392,16.1489,135300.0
2010-08-25 15:00:00,22.08,22.1,21.97,21.99,143500.0,16.1489,16.1636,16.0685,16.0831,143500.0
2010-08-25 15:30:00,21.99,22.1,21.98,22.01,225500.0,16.0831,16.1636,16.0758,16.0977,225500.0
2010-08-26 09:30:00,22.15,22.31,22.07,22.3,136600.0,16.2001,16.3172,16.1416,16.3098,136600.0
2010-08-26 10:00:00,22.29,22.36,22.24,22.27,114600.0,16.3025,16.3537,16.266,16.2879,114600.0
2010-08-26 10:30:00,22.27,22.32,22.12,22.15,51000.0,16.2879,16.3245,16.1782,16.2001,51000.0
2010-08-26 11:00:00,22.16,22.17,21.99,22.06,90200.0,16.2075,16.2148,16.0831,16.1343,90200.0
2010-08-26 11:30:00,22.07,22.22,22.05,22.22,95200.0,16.1416,16.2513,16.127,16.2513,95200.0
2010-08-26 12:00:00,22.22,22.22,22.15,22.17,56200.0,16.2513,16.2513,16.2001,16.2148,56200.0
2010-08-26 12:30:00,22.17,22.23,22.15,22.2,74400.0,16.2148,16.2586,16.2001,16.2367,74400.0
2010-08-26 13:00:00,22.22,22.24,22.15,22.2,48700.0,16.2513,16.266,16.2001,16.2367,48700.0
2010-08-26 13:30:00,22.2,22.23,22.15,22.17,65500.0,16.2367,16.2586,16.2001,16.2148,65500.0
2010-08-26 14:00:00,22.16,22.21,22.09,22.1,133100.0,16.2075,16.244,16.1563,16.1636,133100.0
2010-08-26 14:30:00,22.1,22.1,21.97,22.0,142400.0,16.1636,16.1636,16.0685,16.0904,142400.0
2010-08-26 15:00:00,22.0,22.03,21.92,21.95,198300.0,16.0904,16.1124,16.0319,16.0539,198300.0
2010-08-26 15:30:00,21.95,21.99,21.83,21.86,363500.0,16.0539,16.0831,15.9661,15.988,363500.0
2010-08-27 09:30:00,22.09,22.12,21.85,21.88,76200.0,16.1563,16.1782,15.9807,16.0027,76200.0
2010-08-27 10:00:00,21.88,22.07,21.67,22.03,162800.0,16.0027,16.1416,15.8491,16.1124,162800.0
2010-08-27 10:30:00,22.05,22.12,21.95,21.99,74200.0,16.127,16.1782,16.0539,16.0831,74200.0
2010-08-27 11:00:00,21.99,22.27,21.98,22.26,74100.0,16.0831,16.2879,16.0758,16.2806,74100.0
2010-08-27 11:30:00,22.26,22.29,22.18,22.23,50200.0,16.2806,16.3025,16.2221,16.2586,50200.0
2010-08-27 12:00:00,22.24,22.33,22.2,22.31,57100.0,16.266,16.3318,16.2367,16.3172,57100.0
2010-08-27 12:30:00,22.32,22.33,22.18,22.19,65900.0,16.3245,16.3318,16.2221,16.2294,65900.0
2010-08-27 13:00:00,22.19,22.28,22.15,22.28,54300.0,16.2294,16.2952,16.2001,16.2952,54300.0
2010-08-27 13:30:00,22.28,22.33,22.23,22.33,51300.0,16.2952,16.3318,16.2586,16.3318,51300.0
2010-08-27 14:00:00,22.34,22.36,22.23,22.3,68400.0,16.3391,16.3537,16.2586,16.3098,68400.0
2010-08-27 14:30:00,22.3,22.35,22.27,22.29,44900.0,16.3098,16.3464,16.2879,16.3025,44900.0
2010-08-27 15:00:00,22.3,22.35,22.25,22.34,85800.0,16.3098,16.3464,16.2733,16.3391,85800.0
2010-08-27 15:30:00,22.34,22.38,22.29,22.34,176800.0,16.3391,16.3684,16.3025,16.3391,176800.0
2010-08-30 09:30:00,22.25,22.35,22.15,22.31,56900.0,16.2733,16.3464,16.2001,16.3172,56900.0
2010-08-30 10:00:00,22.31,22.32,22.22,22.23,45400.0,16.3172,16.3245,16.2513,16.2586,45400.0
2010-08-30 10:30:00,22.22,22.23,22.14,22.15,55800.0,16.2513,16.2586,16.1928,16.2001,55800.0
2010-08-30 11:00:00,22.17,22.18,22.08,22.11,34900.0,16.2148,16.2221,16.1489,16.1709,34900.0
2010-08-30 11:30:00,22.1,22.1,21.93,21.96,40700.0,16.1636,16.1636,16.0392,16.0612,40700.0
2010-08-30 12:00:00,21.97,21.98,21.94,21.98,21200.0,16.0685,16.0758,16.0465,16.0758,21200.0
2010-08-30 12:30:00,21.97,22.06,21.96,21.97,44400.0,16.0685,16.1343,16.0612,16.0685,44400.0
2010-08-30 13:00:00,21.97,22.04,21.9,21.91,37900.0,16.0685,16.1197,16.0173,16.0246,37900.0
2010-08-30 13:30:00,21.9,21.98,21.9,21.93,37100.0,16.0173,16.0758,16.0173,16.0392,37100.0
2010-08-30 14:00:00,21.92,21.94,21.82,21.89,61100.0,16.0319,16.0465,15.9588,16.01,61100.0
2010-08-30 14:30:00,21.89,21.95,21.88,21.9,56200.0,16.01,16.0539,16.0027,16.0173,56200.0
2010-08-30 15:00:00,21.9,21.92,21.81,21.82,69900.0,16.0173,16.0319,15.9515,15.9588,69900.0
2010-08-30 15:30:00,21.82,21.85,21.71,21.73,183800.0,15.9588,15.9807,15.8783,15.893,183800.0
2010-08-31 09:30:00,21.63,21.64,21.29,21.45,46400.0,15.8198,15.8271,15.5711,15.6882,46400.0
2010-08-31 10:00:00,21.45,21.81,21.45,21.78,86100.0,15.6882,15.9515,15.6882,15.9295,86100.0
2010-08-31 10:30:00,21.77,21.87,21.73,21.79,70300.0,15.9222,15.9954,15.893,15.9368,70300.0
2010-08-31 11:00:00,21.79,21.83,21.74,21.81,51200.0,15.9368,15.9661,15.9003,15.9515,51200.0
2010-08-31 11:30:00,21.79,21.88,21.77,21.8,25900.0,15.9368,16.0027,15.9222,15.9442,25900.0
2010-08-31 12:00:00,21.81,21.85,21.76,21.76,22800.0,15.9515,15.9807,15.9149,15.9149,22800.0
2010-08-31 12:30:00,21.78,21.81,21.72,21.72,35200.0,15.9295,15.9515,15.8856,15.8856,35200.0
2010-08-31 13:00:00,21.72,21.87,21.72,21.86,47200.0,15.8856,15.9954,15.8856,15.988,47200.0
2010-08-31 13:30:00,21.86,21.92,21.85,21.88,71500.0,15.988,16.0319,15.9807,16.0027,71500.0
2010-08-31 14:00:00,21.88,21.96,21.75,21.77,168700.0,16.0027,16.0612,15.9076,15.9222,168700.0
2010-08-31 14:30:00,21.77,21.78,21.61,21.62,95800.0,15.9222,15.9295,15.8052,15.8125,95800.0
2010-08-31 15:00:00,21.62,21.68,21.54,21.59,143000.0,15.8125,15.8564,15.754,15.7906,143000.0
2010-08-31 15:30:00,21.59,21.62,21.52,21.53,452800.0,15.7906,15.8125,15.7394,15.7467,452800.0
2010-09-01 09:30:00,21.99,22.09,21.83,21.96,56100.0,16.0831,16.1563,15.9661,16.0612,56100.0
2010-09-01 10:00:00,21.94,22.5,21.92,22.5,155000.0,16.0465,16.4561,16.0319,16.4561,155000.0
2010-09-01 10:30:00,22.5,22.6,22.49,22.56,100300.0,16.4561,16.5293,16.4488,16.5,100300.0
2010-09-01 11:00:00,22.55,22.6,22.5,22.6,71000.0,16.4927,16.5293,16.4561,16.5293,71000.0
2010-09-01 11:30:00,22.59,22.71,22.59,22.67,64300.0,16.5219,16.6097,16.5219,16.5805,64300.0
2010-09-01 12:00:00,22.68,22.71,22.61,22.61,63900.0,16.5878,16.6097,16.5366,16.5366,63900.0
2010-09-01 12:30:00,22.62,22.62,22.49,22.53,49500.0,16.5439,16.5439,16.4488,16.4781,49500.0
2010-09-01 13:00:00,22.52,22.58,22.51,22.56,22000.0,16.4708,16.5146,16.4634,16.5,22000.0
2010-09-01 13:30:00,22.56,22.59,22.52,22.56,37100.0,16.5,16.5219,16.4708,16.5,37100.0
2010-09-01 14:00:00,22.56,22.6,22.51,22.56,53600.0,16.5,16.5293,16.4634,16.5,53600.0
2010-09-01 14:30:00,22.55,22.57,22.48,22.48,42700.0,16.4927,16.5073,16.4415,16.4415,42700.0
2010-09-01 15:00:00,22.49,22.58,22.45,22.56,115600.0,16.4488,16.5146,16.4196,16.5,115600.0
2010-09-01 15:30:00,22.56,22.64,22.54,22.6,223200.0,16.5,16.5585,16.4854,16.5293,223200.0
2010-09-02 09:30:00,22.62,22.88,22.52,22.87,62300.0,16.5439,16.734,16.4708,16.7267,62300.0
2010-09-02 10:00:00,22.88,22.97,22.75,22.86,68800.0,16.734,16.7999,16.639,16.7194,68800.0
2010-09-02 10:30:00,22.87,22.89,22.8,22.88,41100.0,16.7267,16.7414,16.6755,16.734,41100.0
2010-09-02 11:00:00,22.88,22.91,22.82,22.84,46300.0,16.734,16.756,16.6902,16.7048,46300.0
2010-09-02 11:30:00,22.84,22.89,22.82,22.82,25800.0,16.7048,16.7414,16.6902,16.6902,25800.0
2010-09-02 12:00:00,22.82,22.9,22.81,22.89,31400.0,16.6902,16.7487,16.6829,16.7414,31400.0
2010-09-02 12:30:00,22.9,22.91,22.81,22.82,29400.0,16.7487,16.756,16.6829,16.6902,29400.0
2010-09-02 13:00:00,22.82,22.93,22.82,22.91,59700.0,16.6902,16.7706,16.6902,16.756,59700.0
2010-09-02 13:30:00,22.91,22.94,22.9,22.93,32500.0,16.756,16.7779,16.7487,16.7706,32500.0
2010-09-02 14:00:00,22.93,23.08,22.93,23.05,94200.0,16.7706,16.8803,16.7706,16.8584,94200.0
2010-09-02 14:30:00,23.05,23.08,22.97,22.98,44200.0,16.8584,16.8803,16.7999,16.8072,44200.0
2010-09-02 15:00:00,22.98,22.99,22.94,22.97,75400.0,16.8072,16.8145,16.7779,16.7999,75400.0
2010-09-02 15:30:00,22.98,23.04,22.96,22.99,198600.0,16.8072,16.8511,16.7926,16.8145,198600.0
2010-09-03 09:30:00,23.41,24.25,23.4,24.24,211100.0,17.1217,17.736,17.1144,17.7287,211100.0
2010-09-03 10:00:00,24.23,24.23,23.7,23.7,186600.0,17.7214,17.7214,17.3338,17.3338,186600.0
2010-09-03 10:30:00,23.7,23.87,23.66,23.7,124200.0,17.3338,17.4581,17.3045,17.3338,124200.0
2010-09-03 11:00:00,23.7,23.79,23.67,23.69,84800.0,17.3338,17.3996,17.3118,17.3265,84800.0
2010-09-03 11:30:00,23.68,23.75,23.68,23.73,91200.0,17.3192,17.3704,17.3192,17.3557,91200.0
2010-09-03 12:00:00,23.73,23.89,23.72,23.88,81600.0,17.3557,17.4727,17.3484,17.4654,81600.0
2010-09-03 12:30:00,23.88,23.98,23.86,23.92,77700.0,17.4654,17.5386,17.4508,17.4947,77700.0
2010-09-03 13:00:00,23.92,23.95,23.85,23.85,61800.0,17.4947,17.5166,17.4435,17.4435,61800.0
2010-09-03 13:30:00,23.86,24.03,23.86,24.02,89100.0,17.4508,17.5751,17.4508,17.5678,89100.0
2010-09-03 14:00:00,24.02,24.05,23.99,24.03,81600.0,17.5678,17.5898,17.5459,17.5751,81600.0
2010-09-03 14:30:00,24.04,24.04,23.92,23.94,65800.0,17.5825,17.5825,17.4947,17.5093,65800.0
2010-09-03 15:00:00,23.94,24.0,23.92,23.99,97000.0,17.5093,17.5532,17.4947,17.5459,97000.0
2010-09-03 15:30:00,23.99,24.02,23.94,24.01,299500.0,17.5459,17.5678,17.5093,17.5605,299500.0
2010-09-07 09:30:00,23.79,23.89,23.47,23.47,72200.0,17.3996,17.4727,17.1656,17.1656,72200.0
2010-09-07 10:00:00,23.45,23.54,23.4,23.45,54700.0,17.1509,17.2168,17.1144,17.1509,54700.0
2010-09-07 10:30:00,23.45,23.45,23.29,23.34,53700.0,17.1509,17.1509,17.0339,17.0705,53700.0
2010-09-07 11:00:00,23.33,23.38,23.3,23.38,42300.0,17.0632,17.0997,17.0412,17.0997,42300.0
2010-09-07 11:30:00,23.38,23.44,23.35,23.44,55200.0,17.0997,17.1436,17.0778,17.1436,55200.0
2010-09-07 12:00:00,23.44,23.49,23.38,23.39,28500.0,17.1436,17.1802,17.0997,17.1071,28500.0
2010-09-07 12:30:00,23.38,23.38,23.32,23.34,25200.0,17.0997,17.0997,17.0559,17.0705,25200.0
2010-09-07 13:00:00,23.33,23.34,23.29,23.3,37100.0,17.0632,17.0705,17.0339,17.0412,37100.0
2010-09-07 13:30:00,23.31,23.44,23.31,23.44,35000.0,17.0485,17.1436,17.0485,17.1436,35000.0
2010-09-07 14:00:00,23.44,23.5,23.42,23.48,69300.0,17.1436,17.1875,17.129,17.1729,69300.0
2010-09-07 14:30:00,23.47,23.5,23.38,23.41,107100.0,17.1656,17.1875,17.0997,17.1217,107100.0
2010-09-07 15:00:00,23.41,23.43,23.36,23.36,79300.0,17.1217,17.1363,17.0851,17.0851,79300.0
2010-09-07 15:30:00,23.36,23.42,23.31,23.35,316900.0,17.0851,17.129,17.0485,17.0778,316900.0
2010-09-08 09:30:00,23.35,23.52,23.33,23.47,44300.0,17.0778,17.2021,17.0632,17.1656,44300.0
2010-09-08 10:00:00,23.48,23.59,23.47,23.57,50900.0,17.1729,17.2533,17.1656,17.2387,50900.0
2010-09-08 10:30:00,23.57,23.63,23.51,23.57,62400.0,17.2387,17.2826,17.1948,17.2387,62400.0
2010-09-08 11:00:00,23.57,23.71,23.56,23.71,99000.0,17.2387,17.3411,17.2314,17.3411,99000.0
2010-09-08 11:30:00,23.7,23.74,23.68,23.7,46300.0,17.3338,17.363,17.3192,17.3338,46300.0
2010-09-08 12:00:00,23.7,23.72,23.61,23.62,33600.0,17.3338,17.3484,17.268,17.2753,33600.0
2010-09-08 12:30:00,23.62,23.71,23.61,23.65,33300.0,17.2753,17.3411,17.268,17.2972,33300.0
2010-09-08 13:00:00,23.65,23.65,23.56,23.6,27400.0,17.2972,17.2972,17.2314,17.2606,27400.0
2010-09-08 13:30:00,23.61,23.61,23.41,23.43,68100.0,17.268,17.268,17.1217,17.1363,68100.0
2010-09-08 14:00:00,23.42,23.46,23.33,23.45,100500.0,17.129,17.1583,17.0632,17.1509,100500.0
2010-09-08 14:30:00,23.45,23.51,23.44,23.45,48500.0,17.1509,17.1948,17.1436,17.1509,48500.0
2010-09-08 15:00:00,23.46,23.52,23.39,23.42,89900.0,17.1583,17.2021,17.1071,17.129,89900.0
2010-09-08 15:30:00,23.42,23.5,23.4,23.44,199800.0,17.129,17.1875,17.1144,17.1436,199800.0
2010-09-09 09:30:00,23.86,23.91,23.75,23.88,71500.0,17.4508,17.4874,17.3704,17.4654,71500.0
2010-09-09 10:00:00,23.89,23.9,23.77,23.84,80800.0,17.4727,17.4801,17.385,17.4362,80800.0
2010-09-09 10:30:00,23.85,23.86,23.75,23.75,61000.0,17.4435,17.4508,17.3704,17.3704,61000.0
2010-09-09 11:00:00,23.75,23.88,23.74,23.88,49000.0,17.3704,17.4654,17.363,17.4654,49000.0
2010-09-09 11:30:00,23.89,23.94,23.86,23.86,25500.0,17.4727,17.5093,17.4508,17.4508,25500.0
2010-09-09 12:00:00,23.87,23.92,23.83,23.83,29500.0,17.4581,17.4947,17.4289,17.4289,29500.0
2010-09-09 12:30:00,23.83,23.85,23.71,23.71,28600.0,17.4289,17.4435,17.3411,17.3411,28600.0
2010-09-09 13:00:00,23.72,23.85,23.69,23.79,143800.0,17.3484,17.4435,17.3265,17.3996,143800.0
2010-09-09 13:30:00,23.79,23.91,23.78,23.83,80500.0,17.3996,17.4874,17.3923,17.4289,80500.0
2010-09-09 14:00:00,23.82,23.91,23.77,23.83,103000.0,17.4215,17.4874,17.385,17.4289,103000.0
2010-09-09 14:30:00,23.82,23.99,23.82,23.92,101200.0,17.4215,17.5459,17.4215,17.4947,101200.0
2010-09-09 15:00:00,23.92,23.97,23.88,23.95,64400.0,17.4947,17.5313,17.4654,17.5166,64400.0
2010-09-09 15:30:00,23.96,23.97,23.85,23.86,139700.0,17.5239,17.5313,17.4435,17.4508,139700.0
2010-09-10 09:30:00,23.88,23.99,23.74,23.95,44500.0,17.4654,17.5459,17.363,17.5166,44500.0
2010-09-10 10:00:00,23.94,24.01,23.85,23.95,37600.0,17.5093,17.5605,17.4435,17.5166,37600.0
2010-09-10 10:30:00,23.96,24.04,23.85,23.86,36300.0,17.5239,17.5825,17.4435,17.4508,36300.0
2010-09-10 11:00:00,23.86,23.86,23.71,23.75,38800.0,17.4508,17.4508,17.3411,17.3704,38800.0
2010-09-10 11:30:00,23.76,23.78,23.64,23.65,45200.0,17.3777,17.3923,17.2899,17.2972,45200.0
2010-09-10 12:00:00,23.65,23.68,23.59,23.67,25700.0,17.2972,17.3192,17.2533,17.3118,25700.0
2010-09-10 12:30:00,23.67,23.69,23.64,23.68,31000.0,17.3118,17.3265,17.2899,17.3192,31000.0
2010-09-10 13:00:00,23.69,23.71,23.67,23.69,22500.0,17.3265,17.3411,17.3118,17.3265,22500.0
2010-09-10 13:30:00,23.7,23.74,23.68,23.7,30900.0,17.3338,17.363,17.3192,17.3338,30900.0
2010-09-10 14:00:00,23.71,23.76,23.69,23.74,49700.0,17.3411,17.3777,17.3265,17.363,49700.0
2010-09-10 14:30:00,23.73,23.77,23.72,23.73,36300.0,17.3557,17.385,17.3484,17.3557,36300.0
2010-09-10 15:00:00,23.74,23.76,23.71,23.75,37900.0,17.363,17.3777,17.3411,17.3704,37900.0
2010-09-10 15:30:00,23.76,23.77,23.66,23.69,164500.0,17.3777,17.385,17.3045,17.3265,164500.0
2010-09-13 09:30:00,23.99,24.1,23.86,23.89,41800.0,17.5459,17.6263,17.4508,17.4727,41800.0
2010-09-13 10:00:00,23.89,24.07,23.88,23.99,58800.0,17.4727,17.6044,17.4654,17.5459,58800.0
2010-09-13 10:30:00,23.99,24.33,23.99,24.15,104400.0,17.5459,17.7946,17.5459,17.6629,104400.0
2010-09-13 11:00:00,24.16,24.19,24.1,24.12,84600.0,17.6702,17.6922,17.6263,17.641,84600.0
2010-09-13 11:30:00,24.13,24.13,24.07,24.11,21000.0,17.6483,17.6483,17.6044,17.6337,21000.0
2010-09-13 12:00:00,24.11,24.12,23.99,23.99,20100.0,17.6337,17.641,17.5459,17.5459,20100.0
2010-09-13 12:30:00,24.0,24.11,24.0,24.1,23700.0,17.5532,17.6337,17.5532,17.6263,23700.0
2010-09-13 13:00:00,24.1,24.13,24.08,24.12,28500.0,17.6263,17.6483,17.6117,17.641,28500.0
2010-09-13 13:30:00,24.12,24.14,24.08,24.09,20100.0,17.641,17.6556,17.6117,17.619,20100.0
2010-09-13 14:00:00,24.09,24.09,23.98,24.06,36000.0,17.619,17.619,17.5386,17.5971,36000.0
2010-09-13 14:30:00,24.06,24.13,24.04,24.13,33900.0,17.5971,17.6483,17.5825,17.6483,33900.0
2010-09-13 15:00:00,24.13,24.18,24.08,24.18,69300.0,17.6483,17.6848,17.6117,17.6848,69300.0
2010-09-13 15:30:00,24.17,24.27,24.16,24.2,203200.0,17.6775,17.7507,17.6702,17.6995,203200.0
2010-09-14 09:30:00,24.16,24.25,23.94,24.03,28400.0,17.6702,17.736,17.5093,17.5751,28400.0
2010-09-14 10:00:00,24.05,24.08,23.92,23.93,48000.0,17.5898,17.6117,17.4947,17.502,48000.0
2010-09-14 10:30:00,23.93,24.01,23.89,24.0,33500.0,17.502,17.5605,17.4727,17.5532,33500.0
2010-09-14 11:00:00,23.99,24.07,23.97,24.0,62400.0,17.5459,17.6044,17.5313,17.5532,62400.0
2010-09-14 11:30:00,24.0,24.08,23.98,24.08,41200.0,17.5532,17.6117,17.5386,17.6117,41200.0
2010-09-14 12:00:00,24.07,24.13,24.06,24.11,26500.0,17.6044,17.6483,17.5971,17.6337,26500.0
2010-09-14 12:30:00,24.11,24.13,23.99,24.01,39200.0,17.6337,17.6483,17.5459,17.5605,39200.0
2010-09-14 13:00:00,24.0,24.03,23.95,23.99,34700.0,17.5532,17.5751,17.5166,17.5459,34700.0
2010-09-14 13:30:00,24.0,24.01,23.93,23.99,46100.0,17.5532,17.5605,17.502,17.5459,46100.0
2010-09-14 14:00:00,23.99,24.02,23.97,23.99,33600.0,17.5459,17.5678,17.5313,17.5459,33600.0
2010-09-14 14:30:00,23.99,24.18,23.99,24.16,61400.0,17.5459,17.6848,17.5459,17.6702,61400.0
2010-09-14 15:00:00,24.15,24.16,24.07,24.08,76500.0,17.6629,17.6702,17.6044,17.6117,76500.0
2010-09-14 15:30:00,24.08,24.1,24.01,24.01,223900.0,17.6117,17.6263,17.5605,17.5605,223900.0
2010-09-15 09:30:00,23.93,23.93,23.7,23.78,56900.0,17.502,17.502,17.3338,17.3923,56900.0
2010-09-15 10:00:00,23.78,23.93,23.78,23.86,61300.0,17.3923,17.502,17.3923,17.4508,61300.0
2010-09-15 10:30:00,23.85,23.88,23.77,23.8,49100.0,17.4435,17.4654,17.385,17.4069,49100.0
2010-09-15 11:00:00,23.81,23.81,23.7,23.8,27500.0,17.4142,17.4142,17.3338,17.4069,27500.0
2010-09-15 11:30:00,23.8,23.83,23.78,23.81,43100.0,17.4069,17.4289,17.3923,17.4142,43100.0
2010-09-15 12:00:00,23.82,23.89,23.8,23.89,51600.0,17.4215,17.4727,17.4069,17.4727,51600.0
2010-09-15 12:30:00,23.89,23.89,23.8,23.87,27500.0,17.4727,17.4727,17.4069,17.4581,27500.0
2010-09-15 13:00:00,23.87,23.92,23.87,23.92,32700.0,17.4581,17.4947,17.4581,17.4947,32700.0
2010-09-15 13:30:00,23.91,23.93,23.87,23.93,38900.0,17.4874,17.502,17.4581,17.502,38900.0
2010-09-15 14:00:00,23.93,23.97,23.88,23.9,26700.0,17.502,17.5313,17.4654,17.4801,26700.0
2010-09-15 14:30:00,23.89,23.9,23.77,23.85,44300.0,17.4727,17.4801,17.385,17.4435,44300.0
2010-09-15 15:00:00,23.84,24.02,23.84,24.01,99900.0,17.4362,17.5678,17.4362,17.5605,99900.0
2010-09-15 15:30:00,24.01,24.08,23.98,24.02,165200.0,17.5605,17.6117,17.5386,17.5678,165200.0
2010-09-16 09:30:00,23.98,23.98,23.79,23.93,45700.0,17.5386,17.5386,17.3996,17.502,45700.0
2010-09-16 10:00:00,23.89,23.98,23.81,23.93,34000.0,17.4727,17.5386,17.4142,17.502,34000.0
2010-09-16 10:30:00,23.89,24.01,23.87,24.0,27900.0,17.4727,17.5605,17.4581,17.5532,27900.0
2010-09-16 11:00:00,24.0,24.0,23.94,23.97,32200.0,17.5532,17.5532,17.5093,17.5313,32200.0
2010-09-16 11:30:00,23.97,23.98,23.86,23.86,28600.0,17.5313,17.5386,17.4508,17.4508,28600.0
2010-09-16 12:00:00,23.85,23.86,23.78,23.84,20800.0,17.4435,17.4508,17.3923,17.4362,20800.0
2010-09-16 12:30:00,23.83,23.98,23.83,23.97,26800.0,17.4289,17.5386,17.4289,17.5313,26800.0
2010-09-16 13:00:00,23.96,23.96,23.82,23.89,23300.0,17.5239,17.5239,17.4215,17.4727,23300.0
2010-09-16 13:30:00,23.88,23.88,23.78,23.81,18000.0,17.4654,17.4654,17.3923,17.4142,18000.0
2010-09-16 14:00:00,23.81,23.92,23.79,23.88,129900.0,17.4142,17.4947,17.3996,17.4654,129900.0
2010-09-16 14:30:00,23.87,23.94,23.87,23.94,40100.0,17.4581,17.5093,17.4581,17.5093,40100.0
2010-09-16 15:00:00,23.93,24.01,23.92,23.99,75800.0,17.502,17.5605,17.4947,17.5459,75800.0
2010-09-16 15:30:00,23.99,24.02,23.87,23.91,217400.0,17.5459,17.5678,17.4581,17.4874,217400.0
2010-09-17 09:30:00,24.09,24.32,24.03,24.08,232200.0,17.619,17.7872,17.5751,17.6117,232200.0
2010-09-17 10:00:00,24.06,24.23,23.98,24.23,332500.0,17.5971,17.7214,17.5386,17.7214,332500.0
2010-09-17 10:30:00,24.23,24.39,24.21,24.37,87000.0,17.7214,17.8384,17.7068,17.8238,87000.0
2010-09-17 11:00:00,24.36,24.59,24.36,24.48,113500.0,17.8165,17.9847,17.8165,17.9043,113500.0
2010-09-17 11:30:00,24.48,24.72,24.48,24.72,126400.0,17.9043,18.0798,17.9043,18.0798,126400.0
2010-09-17 12:00:00,24.72,24.79,24.68,24.78,103400.0,18.0798,18.131,18.0505,18.1237,103400.0
2010-09-17 12:30:00,24.77,24.79,24.63,24.63,89400.0,18.1164,18.131,18.014,18.014,89400.0
2010-09-17 13:00:00,24.63,24.68,24.58,24.64,34900.0,18.014,18.0505,17.9774,18.0213,34900.0
2010-09-17 13:30:00,24.64,24.66,24.56,24.56,23300.0,18.0213,18.0359,17.9628,17.9628,23300.0
2010-09-17 14:00:00,24.56,24.56,24.5,24.5,41300.0,17.9628,17.9628,17.9189,17.9189,41300.0
2010-09-17 14:30:00,24.5,24.6,24.5,24.59,51100.0,17.9189,17.992,17.9189,17.9847,51100.0
2010-09-17 15:00:00,24.58,24.59,24.48,24.48,149700.0,17.9774,17.9847,17.9043,17.9043,149700.0
2010-09-17 15:30:00,24.48,24.54,24.48,24.52,210400.0,17.9043,17.9481,17.9043,17.9335,210400.0
2010-09-20 09:30:00,24.64,24.71,24.5,24.66,45200.0,18.0213,18.0725,17.9189,18.0359,45200.0
2010-09-20 10:00:00,24.66,25.0,24.61,24.95,62500.0,18.0359,18.2846,17.9993,18.248,62500.0
2010-09-20 10:30:00,24.95,25.11,24.93,25.1,61700.0,18.248,18.365,18.2334,18.3577,61700.0
2010-09-20 11:00:00,25.13,25.16,25.08,25.1,65100.0,18.3797,18.4016,18.3431,18.3577,65100.0
2010-09-20 11:30:00,25.1,25.15,25.05,25.08,47200.0,18.3577,18.3943,18.3212,18.3431,47200.0
2010-09-20 12:00:00,25.08,25.08,25.01,25.01,37900.0,18.3431,18.3431,18.2919,18.2919,37900.0
2010-09-20 12:30:00,25.01,25.04,24.99,24.99,57100.0,18.2919,18.3138,18.2773,18.2773,57100.0
2010-09-20 13:00:00,25.0,25.02,24.96,25.01,71600.0,18.2846,18.2992,18.2553,18.2919,71600.0
2010-09-20 13:30:00,25.01,25.14,24.99,25.06,108700.0,18.2919,18.387,18.2773,18.3285,108700.0
2010-09-20 14:00:00,25.05,25.06,24.98,25.02,77400.0,18.3212,18.3285,18.27,18.2992,77400.0
2010-09-20 14:30:00,25.03,25.08,24.99,25.03,90600.0,18.3065,18.3431,18.2773,18.3065,90600.0
2010-09-20 15:00:00,25.05,25.09,24.98,25.03,129800.0,18.3212,18.3504,18.27,18.3065,129800.0
2010-09-20 15:30:00,25.03,25.13,25.02,25.11,399000.0,18.3065,18.3797,18.2992,18.365,399000.0
2010-09-21 09:30:00,25.04,25.05,24.88,24.95,71800.0,18.3138,18.3212,18.1968,18.248,71800.0
2010-09-21 10:00:00,24.94,25.04,24.88,24.97,52900.0,18.2407,18.3138,18.1968,18.2626,52900.0
2010-09-21 10:30:00,24.99,25.04,24.96,25.03,73400.0,18.2773,18.3138,18.2553,18.3065,73400.0
2010-09-21 11:00:00,25.03,25.12,25.0,25.03,40200.0,18.3065,18.3723,18.2846,18.3065,40200.0
2010-09-21 11:30:00,25.02,25.05,25.0,25.02,26000.0,18.2992,18.3212,18.2846,18.2992,26000.0
2010-09-21 12:00:00,25.03,25.06,24.97,24.98,35600.0,18.3065,18.3285,18.2626,18.27,35600.0
2010-09-21 12:30:00,24.97,25.05,24.93,25.04,28000.0,18.2626,18.3212,18.2334,18.3138,28000.0
2010-09-21 13:00:00,25.04,25.05,24.98,25.02,23800.0,18.3138,18.3212,18.27,18.2992,23800.0
2010-09-21 13:30:00,25.02,25.03,24.96,25.01,30800.0,18.2992,18.3065,18.2553,18.2919,30800.0
2010-09-21 14:00:00,25.02,25.14,24.87,25.1,152000.0,18.2992,18.387,18.1895,18.3577,152000.0
2010-09-21 14:30:00,25.1,25.2,25.04,25.1,141600.0,18.3577,18.4309,18.3138,18.3577,141600.0
2010-09-21 15:00:00,25.1,25.12,24.98,25.02,77700.0,18.3577,18.3723,18.27,18.2992,77700.0
2010-09-21 15:30:00,25.02,25.05,24.88,25.0,256400.0,18.2992,18.3212,18.1968,18.2846,256400.0
2010-09-22 09:30:00,24.88,25.24,24.88,24.97,129500.0,18.1968,18.4601,18.1968,18.2626,129500.0
2010-09-22 10:00:00,24.97,24.97,24.77,24.87,59600.0,18.2626,18.2626,18.1164,18.1895,59600.0
2010-09-22 10:30:00,24.86,24.86,24.71,24.73,55500.0,18.1822,18.1822,18.0725,18.0871,55500.0
2010-09-22 11:00:00,24.74,24.74,24.51,24.56,38700.0,18.0944,18.0944,17.9262,17.9628,38700.0
2010-09-22 11:30:00,24.55,24.63,24.49,24.63,34600.0,17.9555,18.014,17.9116,18.014,34600.0
2010-09-22 12:00:00,24.62,24.64,24.53,24.56,33500.0,18.0067,18.0213,17.9408,17.9628,33500.0
2010-09-22 12:30:00,24.55,24.58,24.49,24.5,35300.0,17.9555,17.9774,17.9116,17.9189,35300.0
2010-09-22 13:00:00,24.5,24.52,24.43,24.52,34500.0,17.9189,17.9335,17.8677,17.9335,34500.0
2010-09-22 13:30:00,24.51,24.7,24.51,24.69,46900.0,17.9262,18.0652,17.9262,18.0579,46900.0
2010-09-22 14:00:00,24.69,24.72,24.63,24.72,69300.0,18.0579,18.0798,18.014,18.0798,69300.0
2010-09-22 14:30:00,24.71,24.78,24.71,24.77,80300.0,18.0725,18.1237,18.0725,18.1164,80300.0
2010-09-22 15:00:00,24.77,24.79,24.68,24.72,88700.0,18.1164,18.131,18.0505,18.0798,88700.0
2010-09-22 15:30:00,24.72,24.8,24.71,24.74,249700.0,18.0798,18.1383,18.0725,18.0944,249700.0
2010-09-23 09:30:00,24.44,24.64,24.22,24.6,42000.0,17.875,18.0213,17.7141,17.992,42000.0
2010-09-23 10:00:00,24.63,24.85,24.63,24.84,59300.0,18.014,18.1749,18.014,18.1676,59300.0
2010-09-23 10:30:00,24.85,24.95,24.67,24.69,97600.0,18.1749,18.248,18.0432,18.0579,97600.0
2010-09-23 11:00:00,24.69,24.9,24.69,24.85,67400.0,18.0579,18.2114,18.0579,18.1749,67400.0
2010-09-23 11:30:00,24.86,25.03,24.86,24.93,60400.0,18.1822,18.3065,18.1822,18.2334,60400.0
2010-09-23 12:00:00,24.94,25.04,24.91,24.92,58100.0,18.2407,18.3138,18.2188,18.2261,58100.0
2010-09-23 12:30:00,24.92,25.0,24.92,24.99,32700.0,18.2261,18.2846,18.2261,18.2773,32700.0
2010-09-23 13:00:00,24.99,25.0,24.93,24.94,35800.0,18.2773,18.2846,18.2334,18.2407,35800.0
2010-09-23 13:30:00,24.94,24.94,24.8,24.82,35900.0,18.2407,18.2407,18.1383,18.1529,35900.0
2010-09-23 14:00:00,24.82,24.9,24.82,24.86,47300.0,18.1529,18.2114,18.1529,18.1822,47300.0
2010-09-23 14:30:00,24.86,24.86,24.59,24.59,110500.0,18.1822,18.1822,17.9847,17.9847,110500.0
2010-09-23 15:00:00,24.6,24.67,24.5,24.5,156100.0,17.992,18.0432,17.9189,17.9189,156100.0
2010-09-23 15:30:00,24.49,24.55,24.45,24.47,171000.0,17.9116,17.9555,17.8823,17.8969,171000.0
2010-09-24 09:30:00,24.86,25.23,24.76,25.12,40400.0,18.1822,18.4528,18.109,18.3723,40400.0
2010-09-24 10:00:00,25.08,25.21,25.03,25.1,62500.0,18.3431,18.4382,18.3065,18.3577,62500.0
2010-09-24 10:30:00,25.11,25.22,25.07,25.12,38600.0,18.365,18.4455,18.3358,18.3723,38600.0
2010-09-24 11:00:00,25.11,25.15,25.08,25.11,38100.0,18.365,18.3943,18.3431,18.365,38100.0
2010-09-24 11:30:00,25.12,25.13,25.07,25.12,26200.0,18.3723,18.3797,18.3358,18.3723,26200.0
2010-09-24 12:00:00,25.11,25.11,25.04,25.07,24100.0,18.365,18.365,18.3138,18.3358,24100.0
2010-09-24 12:30:00,25.07,25.18,25.07,25.18,35400.0,18.3358,18.4162,18.3358,18.4162,35400.0
2010-09-24 13:00:00,25.17,25.19,25.05,25.12,53800.0,18.4089,18.4235,18.3212,18.3723,53800.0
2010-09-24 13:30:00,25.12,25.19,25.1,25.11,47400.0,18.3723,18.4235,18.3577,18.365,47400.0
2010-09-24 14:00:00,25.11,25.13,25.06,25.08,52800.0,18.365,18.3797,18.3285,18.3431,52800.0
2010-09-24 14:30:00,25.08,25.16,25.07,25.14,60000.0,18.3431,18.4016,18.3358,18.387,60000.0
2010-09-24 15:00:00,25.13,25.19,25.11,25.16,48800.0,18.3797,18.4235,18.365,18.4016,48800.0
2010-09-24 15:30:00,25.17,25.22,25.17,25.2,116400.0,18.4089,18.4455,18.4089,18.4309,116400.0
2010-09-27 09:30:00,25.23,25.23,25.0,25.01,69900.0,18.4528,18.4528,18.2846,18.2919,69900.0
2010-09-27 10:00:00,25.02,25.05,24.94,25.05,43500.0,18.2992,18.3212,18.2407,18.3212,43500.0
2010-09-27 10:30:00,25.05,25.06,25.0,25.02,28700.0,18.3212,18.3285,18.2846,18.2992,28700.0
2010-09-27 11:00:00,25.01,25.01,24.86,24.93,43600.0,18.2919,18.2919,18.1822,18.2334,43600.0
2010-09-27 11:30:00,24.94,24.96,24.86,24.91,27300.0,18.2407,18.2553,18.1822,18.2188,27300.0
2010-09-27 12:00:00,24.9,24.94,24.79,24.8,37900.0,18.2114,18.2407,18.131,18.1383,37900.0
2010-09-27 12:30:00,24.8,24.86,24.79,24.82,24500.0,18.1383,18.1822,18.131,18.1529,24500.0
2010-09-27 13:00:00,24.83,24.85,24.79,24.82,35600.0,18.1602,18.1749,18.131,18.1529,35600.0
2010-09-27 13:30:00,24.82,24.96,24.81,24.96,25100.0,18.1529,18.2553,18.1456,18.2553,25100.0
2010-09-27 14:00:00,24.95,24.96,24.9,24.92,25700.0,18.248,18.2553,18.2114,18.2261,25700.0
2010-09-27 14:30:00,24.92,24.94,24.87,24.87,59800.0,18.2261,18.2407,18.1895,18.1895,59800.0
2010-09-27 15:00:00,24.86,24.95,24.84,24.94,35000.0,18.1822,18.248,18.1676,18.2407,35000.0
2010-09-27 15:30:00,24.94,24.96,24.86,24.9,118400.0,18.2407,18.2553,18.1822,18.2114,118400.0
2010-09-28 09:30:00,25.02,25.02,24.61,24.82,36200.0,18.2992,18.2992,17.9993,18.1529,36200.0
2010-09-28 10:00:00,24.78,24.9,24.57,24.86,30200.0,18.1237,18.2114,17.9701,18.1822,30200.0
2010-09-28 10:30:00,24.85,25.0,24.84,25.0,23200.0,18.1749,18.2846,18.1676,18.2846,23200.0
2010-09-28 11:00:00,24.99,25.14,24.99,25.11,59500.0,18.2773,18.387,18.2773,18.365,59500.0
2010-09-28 11:30:00,25.12,25.18,25.0,25.02,97000.0,18.3723,18.4162,18.2846,18.2992,97000.0
2010-09-28 12:00:00,25.02,25.15,24.96,25.11,41900.0,18.2992,18.3943,18.2553,18.365,41900.0
2010-09-28 12:30:00,25.12,25.24,25.08,25.24,28800.0,18.3723,18.4601,18.3431,18.4601,28800.0
2010-09-28 13:00:00,25.23,25.26,25.1,25.1,26500.0,18.4528,18.4747,18.3577,18.3577,26500.0
2010-09-28 13:30:00,25.12,25.26,25.11,25.25,26300.0,18.3723,18.4747,18.365,18.4674,26300.0
2010-09-28 14:00:00,25.25,25.25,25.13,25.13,20600.0,18.4674,18.4674,18.3797,18.3797,20600.0
2010-09-28 14:30:00,25.13,25.15,25.04,25.05,25800.0,18.3797,18.3943,18.3138,18.3212,25800.0
2010-09-28 15:00:00,25.07,25.18,25.04,25.16,37500.0,18.3358,18.4162,18.3138,18.4016,37500.0
2010-09-28 15:30:00,25.16,25.41,25.16,25.33,159500.0,18.4016,18.5844,18.4016,18.5259,159500.0
2010-09-29 09:30:00,25.19,25.36,25.12,25.22,20700.0,18.4235,18.5479,18.3723,18.4455,20700.0
2010-09-29 10:00:00,25.21,25.3,25.08,25.13,39200.0,18.4382,18.504,18.3431,18.3797,39200.0
2010-09-29 10:30:00,25.13,25.22,25.11,25.16,22300.0,18.3797,18.4455,18.365,18.4016,22300.0
2010-09-29 11:00:00,25.16,25.34,25.16,25.33,30700.0,18.4016,18.5333,18.4016,18.5259,30700.0
2010-09-29 11:30:00,25.33,25.39,25.31,25.35,22400.0,18.5259,18.5698,18.5113,18.5406,22400.0
2010-09-29 12:00:00,25.35,25.44,25.35,25.41,21000.0,18.5406,18.6064,18.5406,18.5844,21000.0
2010-09-29 12:30:00,25.42,25.45,25.35,25.42,21400.0,18.5918,18.6137,18.5406,18.5918,21400.0
2010-09-29 13:00:00,25.42,25.42,25.33,25.33,25900.0,18.5918,18.5918,18.5259,18.5259,25900.0
2010-09-29 13:30:00,25.32,25.33,25.22,25.24,53900.0,18.5186,18.5259,18.4455,18.4601,53900.0
2010-09-29 14:00:00,25.24,25.39,25.24,25.35,38000.0,18.4601,18.5698,18.4601,18.5406,38000.0
2010-09-29 14:30:00,25.34,25.47,25.34,25.47,50200.0,18.5333,18.6283,18.5333,18.6283,50200.0
2010-09-29 15:00:00,25.47,25.47,25.29,25.32,86100.0,18.6283,18.6283,18.4967,18.5186,86100.0
2010-09-29 15:30:00,25.31,25.41,25.25,25.38,194600.0,18.5113,18.5844,18.4674,18.5625,194600.0
2010-09-30 09:30:00,25.56,26.5,25.56,26.36,261100.0,18.6942,19.3817,18.6942,19.2793,261100.0
2010-09-30 10:00:00,26.35,26.4,26.19,26.28,164200.0,19.2719,19.3085,19.1549,19.2208,164200.0
2010-09-30 10:30:00,26.28,26.44,26.23,26.27,102100.0,19.2208,19.3378,19.1842,19.2134,102100.0
2010-09-30 11:00:00,26.26,26.26,26.04,26.09,135200.0,19.2061,19.2061,19.0452,19.0818,135200.0
2010-09-30 11:30:00,26.08,26.11,25.97,26.1,74600.0,19.0745,19.0964,18.994,19.0891,74600.0
2010-09-30 12:00:00,26.09,26.09,25.88,25.92,78300.0,19.0818,19.0818,18.9282,18.9575,78300.0
2010-09-30 12:30:00,25.92,26.14,25.92,26.13,79800.0,18.9575,19.1184,18.9575,19.111,79800.0
2010-09-30 13:00:00,26.12,26.35,26.11,26.34,80700.0,19.1037,19.2719,19.0964,19.2646,80700.0
2010-09-30 13:30:00,26.34,26.36,26.2,26.26,75500.0,19.2646,19.2793,19.1622,19.2061,75500.0
2010-09-30 14:00:00,26.25,26.26,26.16,26.23,129500.0,19.1988,19.2061,19.133,19.1842,129500.0
2010-09-30 14:30:00,26.23,26.38,26.23,26.27,125100.0,19.1842,19.2939,19.1842,19.2134,125100.0
2010-09-30 15:00:00,26.27,26.28,26.15,26.21,169700.0,19.2134,19.2208,19.1257,19.1696,169700.0
2010-09-30 15:30:00,26.22,26.23,25.95,26.01,380300.0,19.1769,19.1842,18.9794,19.0233,380300.0
2010-10-01 09:30:00,26.22,26.33,26.14,26.28,120300.0,19.1769,19.2573,19.1184,19.2208,120300.0
2010-10-01 10:00:00,26.26,26.32,26.01,26.12,142100.0,19.2061,19.25,19.0233,19.1037,142100.0
2010-10-01 10:30:00,26.09,26.09,25.96,26.02,161000.0,19.0818,19.0818,18.9867,19.0306,161000.0
2010-10-01 11:00:00,26.01,26.06,25.91,25.96,65500.0,19.0233,19.0598,18.9501,18.9867,65500.0
2010-10-01 11:30:00,25.97,26.08,25.95,26.0,85200.0,18.994,19.0745,18.9794,19.016,85200.0
2010-10-01 12:00:00,26.01,26.04,25.95,25.96,40300.0,19.0233,19.0452,18.9794,18.9867,40300.0
2010-10-01 12:30:00,25.96,25.97,25.89,25.96,33600.0,18.9867,18.994,18.9355,18.9867,33600.0
2010-10-01 13:00:00,25.97,26.08,25.96,26.04,69500.0,18.994,19.0745,18.9867,19.0452,69500.0
2010-10-01 13:30:00,26.05,26.06,25.94,26.0,66400.0,19.0525,19.0598,18.9721,19.016,66400.0
2010-10-01 14:00:00,26.01,26.07,26.01,26.02,57300.0,19.0233,19.0672,19.0233,19.0306,57300.0
2010-10-01 14:30:00,26.04,26.07,26.02,26.03,47900.0,19.0452,19.0672,19.0306,19.0379,47900.0
2010-10-01 15:00:00,26.03,26.09,26.02,26.03,131600.0,19.0379,19.0818,19.0306,19.0379,131600.0
2010-10-01 15:30:00,26.03,26.08,26.01,26.06,218100.0,19.0379,19.0745,19.0233,19.0598,218100.0
2010-10-04 09:30:00,26.03,26.15,25.83,25.94,79700.0,19.0379,19.1257,18.8916,18.9721,79700.0
2010-10-04 10:00:00,25.92,25.98,25.76,25.78,98900.0,18.9575,19.0013,18.8404,18.8551,98900.0
2010-10-04 10:30:00,25.77,25.8,25.57,25.62,57800.0,18.8477,18.8697,18.7015,18.738,57800.0
2010-10-04 11:00:00,25.62,25.62,25.21,25.23,85800.0,18.738,18.738,18.4382,18.4528,85800.0
2010-10-04 11:30:00,25.22,25.29,25.12,25.14,85400.0,18.4455,18.4967,18.3723,18.387,85400.0
2010-10-04 12:00:00,25.13,25.23,25.05,25.23,73200.0,18.3797,18.4528,18.3212,18.4528,73200.0
2010-10-04 12:30:00,25.23,25.27,25.19,25.27,44400.0,18.4528,18.4821,18.4235,18.4821,44400.0
2010-10-04 13:00:00,25.27,25.34,25.26,25.32,44000.0,18.4821,18.5333,18.4747,18.5186,44000.0
2010-10-04 13:30:00,25.32,25.33,25.25,25.32,42600.0,18.5186,18.5259,18.4674,18.5186,42600.0
2010-10-04 14:00:00,25.32,25.36,25.27,25.31,96400.0,18.5186,18.5479,18.4821,18.5113,96400.0
2010-10-04 14:30:00,25.3,25.39,25.28,25.33,73200.0,18.504,18.5698,18.4894,18.5259,73200.0
2010-10-04 15:00:00,25.34,25.41,25.31,25.37,93600.0,18.5333,18.5844,18.5113,18.5552,93600.0
2010-10-04 15:30:00,25.36,25.4,25.33,25.39,253400.0,18.5479,18.5771,18.5259,18.5698,253400.0
2010-10-05 09:30:00,25.69,25.94,25.59,25.91,88300.0,18.7892,18.9721,18.7161,18.9501,88300.0
2010-10-05 10:00:00,25.9,26.08,25.78,26.07,110600.0,18.9428,19.0745,18.8551,19.0672,110600.0
2010-10-05 10:30:00,26.07,26.19,26.07,26.15,72900.0,19.0672,19.1549,19.0672,19.1257,72900.0
2010-10-05 11:00:00,26.16,26.17,26.08,26.08,67100.0,19.133,19.1403,19.0745,19.0745,67100.0
2010-10-05 11:30:00,26.09,26.25,26.08,26.2,69700.0,19.0818,19.1988,19.0745,19.1622,69700.0
2010-10-05 12:00:00,26.19,26.2,26.14,26.17,42200.0,19.1549,19.1622,19.1184,19.1403,42200.0
2010-10-05 12:30:00,26.17,26.21,26.13,26.21,31400.0,19.1403,19.1696,19.111,19.1696,31400.0
2010-10-05 13:00:00,26.2,26.28,26.17,26.23,70200.0,19.1622,19.2208,19.1403,19.1842,70200.0
2010-10-05 13:30:00,26.24,26.24,26.13,26.23,70700.0,19.1915,19.1915,19.111,19.1842,70700.0
2010-10-05 14:00:00,26.24,26.3,26.22,26.29,83000.0,19.1915,19.2354,19.1769,19.2281,83000.0
2010-10-05 14:30:00,26.29,26.34,26.23,26.31,95100.0,19.2281,19.2646,19.1842,19.2427,95100.0
2010-10-05 15:00:00,26.32,26.39,26.28,26.37,99400.0,19.25,19.3012,19.2208,19.2866,99400.0
2010-10-05 15:30:00,26.37,26.4,26.32,26.33,192200.0,19.2866,19.3085,19.25,19.2573,192200.0
2010-10-06 09:30:00,26.33,26.33,26.15,26.29,93600.0,19.2573,19.2573,19.1257,19.2281,93600.0
2010-10-06 10:00:00,26.29,26.34,26.22,26.26,52000.0,19.2281,19.2646,19.1769,19.2061,52000.0
2010-10-06 10:30:00,26.26,26.27,26.15,26.2,53000.0,19.2061,19.2134,19.1257,19.1622,53000.0
2010-10-06 11:00:00,26.2,26.23,26.13,26.23,25300.0,19.1622,19.1842,19.111,19.1842,25300.0
2010-10-06 11:30:00,26.23,26.32,26.2,26.2,34200.0,19.1842,19.25,19.1622,19.1622,34200.0
2010-10-06 12:00:00,26.19,26.22,26.06,26.11,64000.0,19.1549,19.1769,19.0598,19.0964,64000.0
2010-10-06 12:30:00,26.11,26.2,26.07,26.09,34100.0,19.0964,19.1622,19.0672,19.0818,34100.0
2010-10-06 13:00:00,26.09,26.1,26.02,26.1,36100.0,19.0818,19.0891,19.0306,19.0891,36100.0
2010-10-06 13:30:00,26.08,26.13,26.05,26.11,147000.0,19.0745,19.111,19.0525,19.0964,147000.0
2010-10-06 14:00:00,26.11,26.13,26.03,26.06,80000.0,19.0964,19.111,19.0379,19.0598,80000.0
2010-10-06 14:30:00,26.06,26.14,26.06,26.1,46100.0,19.0598,19.1184,19.0598,19.0891,46100.0
2010-10-06 15:00:00,26.09,26.14,26.05,26.13,75100.0,19.0818,19.1184,19.0525,19.111,75100.0
2010-10-06 15:30:00,26.13,26.21,26.07,26.2,172300.0,19.111,19.1696,19.0672,19.1622,172300.0
2010-10-07 09:30:00,26.35,26.41,26.03,26.17,69800.0,19.2719,19.3158,19.0379,19.1403,69800.0
2010-10-07 10:00:00,26.18,26.34,26.12,26.33,53600.0,19.1476,19.2646,19.1037,19.2573,53600.0
2010-10-07 10:30:00,26.33,26.35,26.24,26.25,47100.0,19.2573,19.2719,19.1915,19.1988,47100.0
2010-10-07 11:00:00,26.25,26.25,26.16,26.18,33100.0,19.1988,19.1988,19.133,19.1476,33100.0
2010-10-07 11:30:00,26.18,26.24,26.15,26.17,42700.0,19.1476,19.1915,19.1257,19.1403,42700.0
2010-10-07 12:00:00,26.19,26.22,26.08,26.08,32300.0,19.1549,19.1769,19.0745,19.0745,32300.0
2010-10-07 12:30:00,26.08,26.08,25.97,26.05,37500.0,19.0745,19.0745,18.994,19.0525,37500.0
2010-10-07 13:00:00,26.05,26.15,26.03,26.08,39100.0,19.0525,19.1257,19.0379,19.0745,39100.0
2010-10-07 13:30:00,26.08,26.15,26.02,26.12,58000.0,19.0745,19.1257,19.0306,19.1037,58000.0
2010-10-07 14:00:00,26.13,26.18,26.1,26.13,55200.0,19.111,19.1476,19.0891,19.111,55200.0
2010-10-07 14:30:00,26.14,26.15,26.09,26.13,50000.0,19.1184,19.1257,19.0818,19.111,50000.0
2010-10-07 15:00:00,26.13,26.14,26.08,26.09,57600.0,19.111,19.1184,19.0745,19.0818,57600.0
2010-10-07 15:30:00,26.09,26.1,26.03,26.07,154700.0,19.0818,19.0891,19.0379,19.0672,154700.0
2010-10-08 09:30:00,26.16,26.19,25.97,26.1,47200.0,19.133,19.1549,18.994,19.0891,47200.0
2010-10-08 10:00:00,26.09,26.12,25.98,25.99,57300.0,19.0818,19.1037,19.0013,19.0087,57300.0
2010-10-08 10:30:00,25.99,26.1,25.97,26.09,42300.0,19.0087,19.0891,18.994,19.0818,42300.0
2010-10-08 11:00:00,26.08,26.2,26.08,26.18,42500.0,19.0745,19.1622,19.0745,19.1476,42500.0
2010-10-08 11:30:00,26.17,26.27,26.16,26.19,41200.0,19.1403,19.2134,19.133,19.1549,41200.0
2010-10-08 12:00:00,26.18,26.2,26.13,26.19,19800.0,19.1476,19.1622,19.111,19.1549,19800.0
2010-10-08 12:30:00,26.18,26.33,26.17,26.32,54400.0,19.1476,19.2573,19.1403,19.25,54400.0
2010-10-08 13:00:00,26.32,26.35,26.26,26.3,62700.0,19.25,19.2719,19.2061,19.2354,62700.0
2010-10-08 13:30:00,26.31,26.31,26.24,26.28,26000.0,19.2427,19.2427,19.1915,19.2208,26000.0
2010-10-08 14:00:00,26.27,26.35,26.21,26.34,74000.0,19.2134,19.2719,19.1696,19.2646,74000.0
2010-10-08 14:30:00,26.35,26.47,26.35,26.45,98500.0,19.2719,19.3597,19.2719,19.3451,98500.0
2010-10-08 15:00:00,26.45,26.55,26.44,26.55,222900.0,19.3451,19.4182,19.3378,19.4182,222900.0
2010-10-08 15:30:00,26.55,26.6,26.51,26.51,336100.0,19.4182,19.4548,19.389,19.389,336100.0
2010-10-11 09:30:00,26.52,26.56,26.48,26.54,81900.0,19.3963,19.4255,19.367,19.4109,81900.0
2010-10-11 10:00:00,26.54,26.75,26.54,26.72,59600.0,19.4109,19.5645,19.4109,19.5426,59600.0
2010-10-11 10:30:00,26.72,26.74,26.5,26.6,46200.0,19.5426,19.5572,19.3817,19.4548,46200.0
2010-10-11 11:00:00,26.59,26.63,26.54,26.59,42000.0,19.4475,19.4767,19.4109,19.4475,42000.0
2010-10-11 11:30:00,26.59,26.69,26.58,26.63,41700.0,19.4475,19.5206,19.4402,19.4767,41700.0
2010-10-11 12:00:00,26.64,26.67,26.62,26.65,22600.0,19.484,19.506,19.4694,19.4914,22600.0
2010-10-11 12:30:00,26.65,26.67,26.62,26.64,29000.0,19.4914,19.506,19.4694,19.484,29000.0
2010-10-11 13:00:00,26.64,26.65,26.63,26.64,68000.0,19.484,19.4914,19.4767,19.484,68000.0
2010-10-11 13:30:00,26.65,26.66,26.62,26.65,48300.0,19.4914,19.4987,19.4694,19.4914,48300.0
2010-10-11 14:00:00,26.65,26.65,26.63,26.65,33200.0,19.4914,19.4914,19.4767,19.4914,33200.0
2010-10-11 14:30:00,26.65,26.65,26.63,26.64,43300.0,19.4914,19.4914,19.4767,19.484,43300.0
2010-10-11 15:00:00,26.64,26.65,26.58,26.6,62200.0,19.484,19.4914,19.4402,19.4548,62200.0
2010-10-11 15:30:00,26.6,26.65,26.55,26.6,227800.0,19.4548,19.4914,19.4182,19.4548,227800.0
2010-10-12 09:30:00,26.51,26.51,26.19,26.3,79600.0,19.389,19.389,19.1549,19.2354,79600.0
2010-10-12 10:00:00,26.3,26.45,26.25,26.4,42800.0,19.2354,19.3451,19.1988,19.3085,42800.0
2010-10-12 10:30:00,26.4,26.58,26.4,26.58,86400.0,19.3085,19.4402,19.3085,19.4402,86400.0
2010-10-12 11:00:00,26.57,26.73,26.56,26.69,79300.0,19.4329,19.5499,19.4255,19.5206,79300.0
2010-10-12 11:30:00,26.69,26.73,26.63,26.73,43000.0,19.5206,19.5499,19.4767,19.5499,43000.0
2010-10-12 12:00:00,26.72,26.73,26.61,26.62,44400.0,19.5426,19.5499,19.4621,19.4694,44400.0
2010-10-12 12:30:00,26.62,26.63,26.58,26.58,13100.0,19.4694,19.4767,19.4402,19.4402,13100.0
2010-10-12 13:00:00,26.58,26.62,26.52,26.62,44400.0,19.4402,19.4694,19.3963,19.4694,44400.0
2010-10-12 13:30:00,26.61,26.66,26.61,26.65,28700.0,19.4621,19.4987,19.4621,19.4914,28700.0
2010-10-12 14:00:00,26.65,26.9,26.63,26.76,179100.0,19.4914,19.6742,19.4767,19.5718,179100.0
2010-10-12 14:30:00,26.76,26.85,26.66,26.85,75700.0,19.5718,19.6376,19.4987,19.6376,75700.0
2010-10-12 15:00:00,26.84,26.93,26.79,26.93,109900.0,19.6303,19.6962,19.5938,19.6962,109900.0
2010-10-12 15:30:00,26.93,26.93,26.82,26.83,133100.0,19.6962,19.6962,19.6157,19.623,133100.0
2010-10-13 09:30:00,27.0,27.0,26.81,26.95,54100.0,19.7473,19.7473,19.6084,19.7108,54100.0
2010-10-13 10:00:00,26.95,27.0,26.84,26.89,53400.0,19.7108,19.7473,19.6303,19.6669,53400.0
2010-10-13 10:30:00,26.89,26.95,26.87,26.92,43700.0,19.6669,19.7108,19.6523,19.6888,43700.0
2010-10-13 11:00:00,26.92,27.07,26.9,27.02,53100.0,19.6888,19.7985,19.6742,19.762,53100.0
2010-10-13 11:30:00,27.02,27.06,26.97,26.97,44200.0,19.762,19.7912,19.7254,19.7254,44200.0
2010-10-13 12:00:00,26.98,27.02,26.98,27.01,97900.0,19.7327,19.762,19.7327,19.7547,97900.0
2010-10-13 12:30:00,27.0,27.1,27.0,27.1,54800.0,19.7473,19.8205,19.7473,19.8205,54800.0
2010-10-13 13:00:00,27.1,27.2,27.09,27.17,25200.0,19.8205,19.8936,19.8132,19.8717,25200.0
2010-10-13 13:30:00,27.18,27.26,27.17,27.22,33900.0,19.879,19.9375,19.8717,19.9083,33900.0
2010-10-13 14:00:00,27.22,27.35,27.21,27.28,40100.0,19.9083,20.0033,19.9009,19.9521,40100.0
2010-10-13 14:30:00,27.28,27.32,27.27,27.3,64900.0,19.9521,19.9814,19.9448,19.9668,64900.0
2010-10-13 15:00:00,27.3,27.34,27.25,27.25,180600.0,19.9668,19.996,19.9302,19.9302,180600.0
2010-10-13 15:30:00,27.25,27.31,27.2,27.24,228000.0,19.9302,19.9741,19.8936,19.9229,228000.0
2010-10-14 09:30:00,27.29,27.29,26.81,26.83,171000.0,19.9594,19.9594,19.6084,19.623,171000.0
2010-10-14 10:00:00,26.84,27.1,26.84,27.02,131100.0,19.6303,19.8205,19.6303,19.762,131100.0
2010-10-14 10:30:00,27.02,27.18,27.01,27.15,77600.0,19.762,19.879,19.7547,19.8571,77600.0
2010-10-14 11:00:00,27.15,27.17,27.04,27.09,53700.0,19.8571,19.8717,19.7766,19.8132,53700.0
2010-10-14 11:30:00,27.09,27.1,26.92,27.0,71700.0,19.8132,19.8205,19.6888,19.7473,71700.0
2010-10-14 12:00:00,27.0,27.02,26.9,26.92,43900.0,19.7473,19.762,19.6742,19.6888,43900.0
2010-10-14 12:30:00,26.93,26.94,26.88,26.91,51000.0,19.6962,19.7035,19.6596,19.6815,51000.0
2010-10-14 13:00:00,26.91,26.92,26.81,26.83,56200.0,19.6815,19.6888,19.6084,19.623,56200.0
2010-10-14 13:30:00,26.84,26.91,26.81,26.91,35300.0,19.6303,19.6815,19.6084,19.6815,35300.0
2010-10-14 14:00:00,26.91,26.91,26.83,26.85,37400.0,19.6815,19.6815,19.623,19.6376,37400.0
2010-10-14 14:30:00,26.85,26.88,26.79,26.81,68200.0,19.6376,19.6596,19.5938,19.6084,68200.0
2010-10-14 15:00:00,26.81,26.92,26.77,26.85,93000.0,19.6084,19.6888,19.5791,19.6376,93000.0
2010-10-14 15:30:00,26.85,26.99,26.81,26.97,259800.0,19.6376,19.74,19.6084,19.7254,259800.0
2010-10-15 09:30:00,27.2,27.2,26.69,26.73,195300.0,19.8936,19.8936,19.5206,19.5499,195300.0
2010-10-15 10:00:00,26.75,26.88,26.46,26.47,84800.0,19.5645,19.6596,19.3524,19.3597,84800.0
2010-10-15 10:30:00,26.47,26.59,26.42,26.56,76200.0,19.3597,19.4475,19.3231,19.4255,76200.0
2010-10-15 11:00:00,26.56,26.67,26.55,26.6,65600.0,19.4255,19.506,19.4182,19.4548,65600.0
2010-10-15 11:30:00,26.61,26.78,26.54,26.59,73500.0,19.4621,19.5864,19.4109,19.4475,73500.0
2010-10-15 12:00:00,26.6,26.65,26.52,26.64,53300.0,19.4548,19.4914,19.3963,19.484,53300.0
2010-10-15 12:30:00,26.65,26.7,26.58,26.59,53600.0,19.4914,19.5279,19.4402,19.4475,53600.0
2010-10-15 13:00:00,26.59,26.69,26.59,26.69,38200.0,19.4475,19.5206,19.4475,19.5206,38200.0
2010-10-15 13:30:00,26.7,26.75,26.61,26.64,58200.0,19.5279,19.5645,19.4621,19.484,58200.0
2010-10-15 14:00:00,26.64,26.81,26.6,26.81,96900.0,19.484,19.6084,19.4548,19.6084,96900.0
2010-10-15 14:30:00,26.81,26.81,26.68,26.75,92900.0,19.6084,19.6084,19.5133,19.5645,92900.0
2010-10-15 15:00:00,26.74,26.76,26.66,26.71,116100.0,19.5572,19.5718,19.4987,19.5352,116100.0
2010-10-15 15:30:00,26.7,26.78,26.69,26.75,315600.0,19.5279,19.5864,19.5206,19.5645,315600.0
2010-10-18 09:30:00,26.82,27.01,26.79,26.95,97800.0,19.6157,19.7547,19.5938,19.7108,97800.0
2010-10-18 10:00:00,26.95,27.16,26.88,26.93,64000.0,19.7108,19.8644,19.6596,19.6962,64000.0
2010-10-18 10:30:00,26.94,27.0,26.88,27.0,80600.0,19.7035,19.7473,19.6596,19.7473,80600.0
2010-10-18 11:00:00,27.01,27.04,26.92,26.99,76500.0,19.7547,19.7766,19.6888,19.74,76500.0
2010-10-18 11:30:00,27.0,27.02,26.91,27.0,48200.0,19.7473,19.762,19.6815,19.7473,48200.0
2010-10-18 12:00:00,27.01,27.05,26.94,26.97,30200.0,19.7547,19.7839,19.7035,19.7254,30200.0
2010-10-18 12:30:00,26.96,27.05,26.93,26.97,32700.0,19.7181,19.7839,19.6962,19.7254,32700.0
2010-10-18 13:00:00,26.99,27.04,26.96,26.97,39700.0,19.74,19.7766,19.7181,19.7254,39700.0
2010-10-18 13:30:00,26.96,27.04,26.94,26.99,38900.0,19.7181,19.7766,19.7035,19.74,38900.0
2010-10-18 14:00:00,27.0,27.05,26.97,27.03,47800.0,19.7473,19.7839,19.7254,19.7693,47800.0
2010-10-18 14:30:00,27.04,27.07,27.01,27.07,60500.0,19.7766,19.7985,19.7547,19.7985,60500.0
2010-10-18 15:00:00,27.07,27.17,27.07,27.12,110500.0,19.7985,19.8717,19.7985,19.8351,110500.0
2010-10-18 15:30:00,27.11,27.17,27.08,27.09,223100.0,19.8278,19.8717,19.8059,19.8132,223100.0
2010-10-19 09:30:00,26.59,26.73,26.21,26.25,108800.0,19.4475,19.5499,19.1696,19.1988,108800.0
2010-10-19 10:00:00,26.25,26.67,26.15,26.67,288000.0,19.1988,19.506,19.1257,19.506,288000.0
2010-10-19 10:30:00,26.67,26.85,26.66,26.7,123700.0,19.506,19.6376,19.4987,19.5279,123700.0
2010-10-19 11:00:00,26.7,26.71,26.54,26.58,80800.0,19.5279,19.5352,19.4109,19.4402,80800.0
2010-10-19 11:30:00,26.59,26.73,26.59,26.72,51100.0,19.4475,19.5499,19.4475,19.5426,51100.0
2010-10-19 12:00:00,26.72,26.73,26.66,26.67,38500.0,19.5426,19.5499,19.4987,19.506,38500.0
2010-10-19 12:30:00,26.67,26.69,26.61,26.69,24800.0,19.506,19.5206,19.4621,19.5206,24800.0
2010-10-19 13:00:00,26.7,26.72,26.64,26.64,52500.0,19.5279,19.5426,19.484,19.484,52500.0
2010-10-19 13:30:00,26.64,26.69,26.49,26.53,79000.0,19.484,19.5206,19.3743,19.4036,79000.0
2010-10-19 14:00:00,26.53,26.53,26.33,26.45,133300.0,19.4036,19.4036,19.2573,19.3451,133300.0
2010-10-19 14:30:00,26.46,26.76,26.44,26.69,220800.0,19.3524,19.5718,19.3378,19.5206,220800.0
2010-10-19 15:00:00,26.69,26.71,26.43,26.45,158000.0,19.5206,19.5352,19.3305,19.3451,158000.0
2010-10-19 15:30:00,26.45,26.55,26.41,26.53,239400.0,19.3451,19.4182,19.3158,19.4036,239400.0
2010-10-20 09:30:00,26.73,27.47,26.73,26.89,154000.0,19.5499,20.0911,19.5499,19.6669,154000.0
2010-10-20 10:00:00,26.89,27.01,26.8,26.94,250800.0,19.6669,19.7547,19.6011,19.7035,250800.0
2010-10-20 10:30:00,26.95,27.14,26.94,27.12,87400.0,19.7108,19.8497,19.7035,19.8351,87400.0
2010-10-20 11:00:00,27.11,27.23,27.1,27.17,89800.0,19.8278,19.9156,19.8205,19.8717,89800.0
2010-10-20 11:30:00,27.18,27.38,27.18,27.33,133400.0,19.879,20.0253,19.879,19.9887,133400.0
2010-10-20 12:00:00,27.33,27.43,27.3,27.37,126900.0,19.9887,20.0618,19.9668,20.018,126900.0
2010-10-20 12:30:00,27.38,27.38,27.31,27.36,143500.0,20.0253,20.0253,19.9741,20.0106,143500.0
2010-10-20 13:00:00,27.37,27.38,27.29,27.31,126300.0,20.018,20.0253,19.9594,19.9741,126300.0
2010-10-20 13:30:00,27.31,27.32,27.28,27.28,73000.0,19.9741,19.9814,19.9521,19.9521,73000.0
2010-10-20 14:00:00,27.29,27.31,27.16,27.23,190400.0,19.9594,19.9741,19.8644,19.9156,190400.0
2010-10-20 14:30:00,27.24,27.31,27.21,27.25,118600.0,19.9229,19.9741,19.9009,19.9302,118600.0
2010-10-20 15:00:00,27.25,27.31,27.21,27.3,115800.0,19.9302,19.9741,19.9009,19.9668,115800.0
2010-10-20 15:30:00,27.3,27.3,27.07,27.16,523000.0,19.9668,19.9668,19.7985,19.8644,523000.0
2010-10-21 09:30:00,27.42,27.9,27.41,27.89,303100.0,20.0545,20.4056,20.0472,20.3983,303100.0
2010-10-21 10:00:00,27.89,27.89,27.68,27.71,272900.0,20.3983,20.3983,20.2447,20.2666,272900.0
2010-10-21 10:30:00,27.71,27.9,27.71,27.86,111400.0,20.2666,20.4056,20.2666,20.3763,111400.0
2010-10-21 11:00:00,27.86,27.9,27.63,27.66,76800.0,20.3763,20.4056,20.2081,20.2301,76800.0
2010-10-21 11:30:00,27.67,27.7,27.39,27.6,100100.0,20.2374,20.2593,20.0326,20.1862,100100.0
2010-10-21 12:00:00,27.59,27.59,27.31,27.38,77200.0,20.1789,20.1789,19.9741,20.0253,77200.0
2010-10-21 12:30:00,27.39,27.42,27.21,27.37,91100.0,20.0326,20.0545,19.9009,20.018,91100.0
2010-10-21 13:00:00,27.36,27.4,27.22,27.26,71300.0,20.0106,20.0399,19.9083,19.9375,71300.0
2010-10-21 13:30:00,27.26,27.26,26.88,26.9,166900.0,19.9375,19.9375,19.6596,19.6742,166900.0
2010-10-21 14:00:00,26.9,26.99,26.82,26.83,135200.0,19.6742,19.74,19.6157,19.623,135200.0
2010-10-21 14:30:00,26.82,27.01,26.8,27.0,152400.0,19.6157,19.7547,19.6011,19.7473,152400.0
2010-10-21 15:00:00,27.0,27.08,26.97,27.08,175600.0,19.7473,19.8059,19.7254,19.8059,175600.0
2010-10-21 15:30:00,27.08,27.17,26.97,27.07,377900.0,19.8059,19.8717,19.7254,19.7985,377900.0
2010-10-22 09:30:00,27.26,27.41,27.19,27.35,120400.0,19.9375,20.0472,19.8863,20.0033,120400.0
2010-10-22 10:00:00,27.34,27.52,27.3,27.49,104700.0,19.996,20.1277,19.9668,20.1057,104700.0
2010-10-22 10:30:00,27.51,27.52,27.43,27.45,142900.0,20.1204,20.1277,20.0618,20.0765,142900.0
2010-10-22 11:00:00,27.44,27.48,27.41,27.43,76000.0,20.0692,20.0984,20.0472,20.0618,76000.0
2010-10-22 11:30:00,27.44,27.5,27.32,27.32,87100.0,20.0692,20.113,19.9814,19.9814,87100.0
2010-10-22 12:00:00,27.32,27.42,27.31,27.4,50200.0,19.9814,20.0545,19.9741,20.0399,50200.0
2010-10-22 12:30:00,27.41,27.43,27.34,27.39,117100.0,20.0472,20.0618,19.996,20.0326,117100.0
2010-10-22 13:00:00,27.4,27.4,27.32,27.34,88500.0,20.0399,20.0399,19.9814,19.996,88500.0
2010-10-22 13:30:00,27.34,27.36,27.3,27.3,34900.0,19.996,20.0106,19.9668,19.9668,34900.0
2010-10-22 14:00:00,27.31,27.37,27.3,27.36,38100.0,19.9741,20.018,19.9668,20.0106,38100.0
2010-10-22 14:30:00,27.37,27.39,27.31,27.39,91200.0,20.018,20.0326,19.9741,20.0326,91200.0
2010-10-22 15:00:00,27.39,27.48,27.39,27.4,121600.0,20.0326,20.0984,20.0326,20.0399,121600.0
2010-10-22 15:30:00,27.4,27.42,27.33,27.37,226600.0,20.0399,20.0545,19.9887,20.018,226600.0
2010-10-25 09:30:00,27.62,27.88,27.59,27.79,41200.0,20.2008,20.391,20.1789,20.3251,41200.0
2010-10-25 10:00:00,27.81,27.88,27.69,27.71,57200.0,20.3398,20.391,20.252,20.2666,57200.0
2010-10-25 10:30:00,27.75,27.75,27.48,27.51,37300.0,20.2959,20.2959,20.0984,20.1204,37300.0
2010-10-25 11:00:00,27.52,27.6,27.49,27.59,31000.0,20.1277,20.1862,20.1057,20.1789,31000.0
2010-10-25 11:30:00,27.6,27.6,27.51,27.54,31500.0,20.1862,20.1862,20.1204,20.1423,31500.0
2010-10-25 12:00:00,27.55,27.55,27.42,27.43,60500.0,20.1496,20.1496,20.0545,20.0618,60500.0
2010-10-25 12:30:00,27.45,27.46,27.39,27.44,41300.0,20.0765,20.0838,20.0326,20.0692,41300.0
2010-10-25 13:00:00,27.45,27.58,27.43,27.55,35400.0,20.0765,20.1715,20.0618,20.1496,35400.0
2010-10-25 13:30:00,27.57,27.6,27.54,27.59,37500.0,20.1642,20.1862,20.1423,20.1789,37500.0
2010-10-25 14:00:00,27.6,27.65,27.57,27.63,86000.0,20.1862,20.2227,20.1642,20.2081,86000.0
2010-10-25 14:30:00,27.63,27.65,27.53,27.58,49200.0,20.2081,20.2227,20.135,20.1715,49200.0
2010-10-25 15:00:00,27.58,27.61,27.54,27.58,85200.0,20.1715,20.1935,20.1423,20.1715,85200.0
2010-10-25 15:30:00,27.59,27.6,27.38,27.46,228700.0,20.1789,20.1862,20.0253,20.0838,228700.0
2010-10-26 09:30:00,27.13,27.19,26.91,27.05,62200.0,19.8424,19.8863,19.6815,19.7839,62200.0
2010-10-26 10:00:00,27.05,27.35,27.05,27.29,65100.0,19.7839,20.0033,19.7839,19.9594,65100.0
2010-10-26 10:30:00,27.28,27.37,27.18,27.36,63800.0,19.9521,20.018,19.879,20.0106,63800.0
2010-10-26 11:00:00,27.35,27.4,27.16,27.3,65900.0,20.0033,20.0399,19.8644,19.9668,65900.0
2010-10-26 11:30:00,27.3,27.36,27.24,27.33,24100.0,19.9668,20.0106,19.9229,19.9887,24100.0
2010-10-26 12:00:00,27.34,27.38,27.31,27.37,35000.0,19.996,20.0253,19.9741,20.018,35000.0
2010-10-26 12:30:00,27.37,27.41,27.33,27.38,60300.0,20.018,20.0472,19.9887,20.0253,60300.0
2010-10-26 13:00:00,27.38,27.43,27.38,27.39,69700.0,20.0253,20.0618,20.0253,20.0326,69700.0
2010-10-26 13:30:00,27.39,27.44,27.36,27.42,122200.0,20.0326,20.0692,20.0106,20.0545,122200.0
2010-10-26 14:00:00,27.41,27.45,27.35,27.41,104400.0,20.0472,20.0765,20.0033,20.0472,104400.0
2010-10-26 14:30:00,27.42,27.48,27.4,27.48,84800.0,20.0545,20.0984,20.0399,20.0984,84800.0
2010-10-26 15:00:00,27.48,27.56,27.43,27.43,146000.0,20.0984,20.1569,20.0618,20.0618,146000.0
2010-10-26 15:30:00,27.42,27.45,27.36,27.43,238900.0,20.0545,20.0765,20.0106,20.0618,238900.0
2010-10-27 09:30:00,27.24,27.25,27.05,27.19,69100.0,19.9229,19.9302,19.7839,19.8863,69100.0
2010-10-27 10:00:00,27.2,27.42,27.13,27.15,109400.0,19.8936,20.0545,19.8424,19.8571,109400.0
2010-10-27 10:30:00,27.14,27.18,26.99,26.99,41500.0,19.8497,19.879,19.74,19.74,41500.0
2010-10-27 11:00:00,27.0,27.01,26.86,26.87,63300.0,19.7473,19.7547,19.645,19.6523,63300.0
2010-10-27 11:30:00,26.87,27.02,26.83,26.97,33200.0,19.6523,19.762,19.623,19.7254,33200.0
2010-10-27 12:00:00,26.97,27.02,26.94,26.97,21400.0,19.7254,19.762,19.7035,19.7254,21400.0
2010-10-27 12:30:00,26.97,26.99,26.91,26.95,19500.0,19.7254,19.74,19.6815,19.7108,19500.0
2010-10-27 13:00:00,26.95,26.97,26.83,26.91,35700.0,19.7108,19.7254,19.623,19.6815,35700.0
2010-10-27 13:30:00,26.91,26.97,26.86,26.95,76000.0,19.6815,19.7254,19.645,19.7108,76000.0
2010-10-27 14:00:00,26.95,26.99,26.94,26.94,41700.0,19.7108,19.74,19.7035,19.7035,41700.0
2010-10-27 14:30:00,26.94,27.06,26.93,27.01,77700.0,19.7035,19.7912,19.6962,19.7547,77700.0
2010-10-27 15:00:00,27.01,27.08,26.97,27.08,72700.0,19.7547,19.8059,19.7254,19.8059,72700.0
2010-10-27 15:30:00,27.07,27.27,27.07,27.22,280000.0,19.7985,19.9448,19.7985,19.9083,280000.0
2010-10-28 09:30:00,27.44,27.58,27.4,27.45,33900.0,20.0692,20.1715,20.0399,20.0765,33900.0
2010-10-28 10:00:00,27.45,27.51,27.19,27.19,31700.0,20.0765,20.1204,19.8863,19.8863,31700.0
2010-10-28 10:30:00,27.2,27.29,27.18,27.24,38600.0,19.8936,19.9594,19.879,19.9229,38600.0
2010-10-28 11:00:00,27.22,27.29,27.2,27.29,37200.0,19.9083,19.9594,19.8936,19.9594,37200.0
2010-10-28 11:30:00,27.27,27.28,27.1,27.11,15700.0,19.9448,19.9521,19.8205,19.8278,15700.0
2010-10-28 12:00:00,27.1,27.11,27.02,27.06,47700.0,19.8205,19.8278,19.762,19.7912,47700.0
2010-10-28 12:30:00,27.06,27.15,27.03,27.1,20200.0,19.7912,19.8571,19.7693,19.8205,20200.0
2010-10-28 13:00:00,27.1,27.28,27.09,27.17,42300.0,19.8205,19.9521,19.8132,19.8717,42300.0
2010-10-28 13:30:00,27.17,27.19,27.1,27.15,30800.0,19.8717,19.8863,19.8205,19.8571,30800.0
2010-10-28 14:00:00,27.14,27.31,27.13,27.24,104300.0,19.8497,19.9741,19.8424,19.9229,104300.0
2010-10-28 14:30:00,27.23,27.3,27.2,27.25,33600.0,19.9156,19.9668,19.8936,19.9302,33600.0
2010-10-28 15:00:00,27.25,27.26,27.14,27.19,127000.0,19.9302,19.9375,19.8497,19.8863,127000.0
2010-10-28 15:30:00,27.18,27.33,27.16,27.25,129900.0,19.879,19.9887,19.8644,19.9302,129900.0
2010-10-29 09:30:00,27.18,27.27,27.02,27.22,49900.0,19.879,19.9448,19.762,19.9083,49900.0
2010-10-29 10:00:00,27.19,27.44,27.15,27.39,51000.0,19.8863,20.0692,19.8571,20.0326,51000.0
2010-10-29 10:30:00,27.38,27.39,27.24,27.27,27600.0,20.0253,20.0326,19.9229,19.9448,27600.0
2010-10-29 11:00:00,27.28,27.28,27.15,27.18,54900.0,19.9521,19.9521,19.8571,19.879,54900.0
2010-10-29 11:30:00,27.17,27.2,27.04,27.19,40100.0,19.8717,19.8936,19.7766,19.8863,40100.0
2010-10-29 12:00:00,27.19,27.28,27.19,27.25,46300.0,19.8863,19.9521,19.8863,19.9302,46300.0
2010-10-29 12:30:00,27.26,27.3,27.2,27.25,27100.0,19.9375,19.9668,19.8936,19.9302,27100.0
2010-10-29 13:00:00,27.24,27.27,27.18,27.25,18500.0,19.9229,19.9448,19.879,19.9302,18500.0
2010-10-29 13:30:00,27.26,27.37,27.25,27.37,67800.0,19.9375,20.018,19.9302,20.018,67800.0
2010-10-29 14:00:00,27.37,27.37,27.25,27.27,54400.0,20.018,20.018,19.9302,19.9448,54400.0
2010-10-29 14:30:00,27.27,27.27,27.16,27.16,41100.0,19.9448,19.9448,19.8644,19.8644,41100.0
2010-10-29 15:00:00,27.16,27.18,27.12,27.17,60800.0,19.8644,19.879,19.8351,19.8717,60800.0
2010-10-29 15:30:00,27.18,27.22,27.11,27.14,154200.0,19.879,19.9083,19.8278,19.8497,154200.0
2010-11-01 09:30:00,27.35,27.65,27.28,27.63,231700.0,20.0033,20.2227,19.9521,20.2081,231700.0
2010-11-01 10:00:00,27.63,27.89,27.54,27.61,207900.0,20.2081,20.3983,20.1423,20.1935,207900.0
2010-11-01 10:30:00,27.63,27.66,27.49,27.5,77100.0,20.2081,20.2301,20.1057,20.113,77100.0
2010-11-01 11:00:00,27.5,27.52,27.4,27.49,69900.0,20.113,20.1277,20.0399,20.1057,69900.0
2010-11-01 11:30:00,27.49,27.5,27.42,27.43,73500.0,20.1057,20.113,20.0545,20.0618,73500.0
2010-11-01 12:00:00,27.44,27.47,27.37,27.4,92700.0,20.0692,20.0911,20.018,20.0399,92700.0
2010-11-01 12:30:00,27.39,27.4,27.29,27.3,71000.0,20.0326,20.0399,19.9594,19.9668,71000.0
2010-11-01 13:00:00,27.31,27.42,27.26,27.4,120900.0,19.9741,20.0545,19.9375,20.0399,120900.0
2010-11-01 13:30:00,27.41,27.52,27.39,27.45,168700.0,20.0472,20.1277,20.0326,20.0765,168700.0
2010-11-01 14:00:00,27.45,27.47,27.39,27.44,53700.0,20.0765,20.0911,20.0326,20.0692,53700.0
2010-11-01 14:30:00,27.43,27.45,27.29,27.4,79300.0,20.0618,20.0765,19.9594,20.0399,79300.0
2010-11-01 15:00:00,27.39,27.41,27.24,27.27,238000.0,20.0326,20.0472,19.9229,19.9448,238000.0
2010-11-01 15:30:00,27.27,27.3,27.17,27.28,483900.0,19.9448,19.9668,19.8717,19.9521,483900.0
2010-11-02 09:30:00,27.65,27.74,27.58,27.63,125700.0,20.2227,20.2886,20.1715,20.2081,125700.0
2010-11-02 10:00:00,27.63,27.64,27.54,27.62,89600.0,20.2081,20.2154,20.1423,20.2008,89600.0
2010-11-02 10:30:00,27.6,27.65,27.55,27.58,80600.0,20.1862,20.2227,20.1496,20.1715,80600.0
2010-11-02 11:00:00,27.56,27.6,27.49,27.5,165600.0,20.1569,20.1862,20.1057,20.113,165600.0
2010-11-02 11:30:00,27.5,27.55,27.49,27.53,37100.0,20.113,20.1496,20.1057,20.135,37100.0
2010-11-02 12:00:00,27.53,27.55,27.48,27.5,48200.0,20.135,20.1496,20.0984,20.113,48200.0
2010-11-02 12:30:00,27.5,27.5,27.43,27.45,73900.0,20.113,20.113,20.0618,20.0765,73900.0
2010-11-02 13:00:00,27.44,27.51,27.44,27.51,43700.0,20.0692,20.1204,20.0692,20.1204,43700.0
2010-11-02 13:30:00,27.51,27.52,27.49,27.51,95400.0,20.1204,20.1277,20.1057,20.1204,95400.0
2010-11-02 14:00:00,27.5,27.53,27.48,27.53,107000.0,20.113,20.135,20.0984,20.135,107000.0
2010-11-02 14:30:00,27.53,27.53,27.46,27.5,112700.0,20.135,20.135,20.0838,20.113,112700.0
2010-11-02 15:00:00,27.51,27.52,27.48,27.52,158200.0,20.1204,20.1277,20.0984,20.1277,158200.0
2010-11-02 15:30:00,27.52,27.64,27.51,27.59,405300.0,20.1277,20.2154,20.1204,20.1789,405300.0
2010-11-03 09:30:00,27.66,27.7,27.59,27.68,71300.0,20.2301,20.2593,20.1789,20.2447,71300.0
2010-11-03 10:00:00,27.69,27.75,27.64,27.73,108800.0,20.252,20.2959,20.2154,20.2813,108800.0
2010-11-03 10:30:00,27.72,27.76,27.63,27.74,115000.0,20.2739,20.3032,20.2081,20.2886,115000.0
2010-11-03 11:00:00,27.74,27.77,27.66,27.77,136000.0,20.2886,20.3105,20.2301,20.3105,136000.0
2010-11-03 11:30:00,27.77,27.81,27.68,27.69,95500.0,20.3105,20.3398,20.2447,20.252,95500.0
2010-11-03 12:00:00,27.69,27.69,27.59,27.64,70200.0,20.252,20.252,20.1789,20.2154,70200.0
2010-11-03 12:30:00,27.64,27.71,27.6,27.62,84900.0,20.2154,20.2666,20.1862,20.2008,84900.0
2010-11-03 13:00:00,27.62,27.68,27.61,27.64,58200.0,20.2008,20.2447,20.1935,20.2154,58200.0
2010-11-03 13:30:00,27.64,27.68,27.64,27.65,105600.0,20.2154,20.2447,20.2154,20.2227,105600.0
2010-11-03 14:00:00,27.64,27.83,27.49,27.52,365100.0,20.2154,20.3544,20.1057,20.1277,365100.0
2010-11-03 14:30:00,27.51,27.83,27.44,27.81,221100.0,20.1204,20.3544,20.0692,20.3398,221100.0
2010-11-03 15:00:00,27.81,27.89,27.77,27.84,209800.0,20.3398,20.3983,20.3105,20.3617,209800.0
2010-11-03 15:30:00,27.84,27.86,27.73,27.83,343200.0,20.3617,20.3763,20.2813,20.3544,343200.0
2010-11-04 09:30:00,28.28,28.35,27.89,28.08,459900.0,20.6835,20.7347,20.3983,20.5372,459900.0
2010-11-04 10:00:00,28.09,28.26,28.05,28.25,150200.0,20.5446,20.6689,20.5153,20.6616,150200.0
2010-11-04 10:30:00,28.25,28.26,28.13,28.2,192200.0,20.6616,20.6689,20.5738,20.625,192200.0
2010-11-04 11:00:00,28.2,28.22,28.16,28.18,86800.0,20.625,20.6396,20.5958,20.6104,86800.0
2010-11-04 11:30:00,28.19,28.25,28.17,28.22,104300.0,20.6177,20.6616,20.6031,20.6396,104300.0
2010-11-04 12:00:00,28.21,28.25,28.19,28.19,113200.0,20.6323,20.6616,20.6177,20.6177,113200.0
2010-11-04 12:30:00,28.19,28.22,28.17,28.2,48600.0,20.6177,20.6396,20.6031,20.625,48600.0
2010-11-04 13:00:00,28.21,28.22,28.19,28.21,52700.0,20.6323,20.6396,20.6177,20.6323,52700.0
2010-11-04 13:30:00,28.2,28.21,28.19,28.2,89700.0,20.625,20.6323,20.6177,20.625,89700.0
2010-11-04 14:00:00,28.19,28.23,28.17,28.23,85900.0,20.6177,20.6469,20.6031,20.6469,85900.0
2010-11-04 14:30:00,28.23,28.27,28.17,28.22,124700.0,20.6469,20.6762,20.6031,20.6396,124700.0
2010-11-04 15:00:00,28.22,28.26,28.16,28.26,174300.0,20.6396,20.6689,20.5958,20.6689,174300.0
2010-11-04 15:30:00,28.26,28.35,28.22,28.34,381100.0,20.6689,20.7347,20.6396,20.7274,381100.0
2010-11-05 09:30:00,28.17,28.31,28.15,28.18,108700.0,20.6031,20.7055,20.5884,20.6104,108700.0
2010-11-05 10:00:00,28.18,28.34,28.15,28.31,109000.0,20.6104,20.7274,20.5884,20.7055,109000.0
2010-11-05 10:30:00,28.3,28.48,28.27,28.43,502400.0,20.6981,20.8298,20.6762,20.7932,502400.0
2010-11-05 11:00:00,28.43,28.44,28.34,28.4,118300.0,20.7932,20.8005,20.7274,20.7713,118300.0
2010-11-05 11:30:00,28.4,28.42,28.32,28.33,75600.0,20.7713,20.7859,20.7128,20.7201,75600.0
2010-11-05 12:00:00,28.33,28.4,28.32,28.34,127300.0,20.7201,20.7713,20.7128,20.7274,127300.0
2010-11-05 12:30:00,28.34,28.41,28.31,28.39,72600.0,20.7274,20.7786,20.7055,20.764,72600.0
2010-11-05 13:00:00,28.39,28.4,28.36,28.36,37500.0,20.764,20.7713,20.742,20.742,37500.0
2010-11-05 13:30:00,28.36,28.36,28.3,28.35,38500.0,20.742,20.742,20.6981,20.7347,38500.0
2010-11-05 14:00:00,28.34,28.36,28.2,28.25,64100.0,20.7274,20.742,20.625,20.6616,64100.0
2010-11-05 14:30:00,28.25,28.34,28.23,28.29,53200.0,20.6616,20.7274,20.6469,20.6908,53200.0
2010-11-05 15:00:00,28.29,28.36,28.28,28.31,335100.0,20.6908,20.742,20.6835,20.7055,335100.0
2010-11-05 15:30:00,28.3,28.4,28.24,28.4,282600.0,20.6981,20.7713,20.6543,20.7713,282600.0
2010-11-08 09:30:00,28.25,28.38,28.08,28.19,60700.0,20.6616,20.7567,20.5372,20.6177,60700.0
2010-11-08 10:00:00,28.16,28.27,28.11,28.25,37100.0,20.5958,20.6762,20.5592,20.6616,37100.0
2010-11-08 10:30:00,28.25,28.26,27.98,27.98,54200.0,20.6616,20.6689,20.4641,20.4641,54200.0
2010-11-08 11:00:00,27.97,28.02,27.9,27.98,28200.0,20.4568,20.4934,20.4056,20.4641,28200.0
2010-11-08 11:30:00,27.99,28.09,27.99,28.07,22000.0,20.4714,20.5446,20.4714,20.5299,22000.0
2010-11-08 12:00:00,28.06,28.11,28.04,28.08,24600.0,20.5226,20.5592,20.508,20.5372,24600.0
2010-11-08 12:30:00,28.07,28.07,27.95,28.0,47200.0,20.5299,20.5299,20.4422,20.4787,47200.0
2010-11-08 13:00:00,28.01,28.1,28.01,28.09,22400.0,20.486,20.5519,20.486,20.5446,22400.0
2010-11-08 13:30:00,28.1,28.1,27.95,27.95,24900.0,20.5519,20.5519,20.4422,20.4422,24900.0
2010-11-08 14:00:00,27.96,28.05,27.96,28.05,25200.0,20.4495,20.5153,20.4495,20.5153,25200.0
2010-11-08 14:30:00,28.04,28.06,27.97,28.06,29200.0,20.508,20.5226,20.4568,20.5226,29200.0
2010-11-08 15:00:00,28.05,28.11,28.05,28.08,72600.0,20.5153,20.5592,20.5153,20.5372,72600.0
2010-11-08 15:30:00,28.09,28.12,28.06,28.11,164900.0,20.5446,20.5665,20.5226,20.5592,164900.0
2010-11-09 09:30:00,28.15,28.21,27.87,27.93,35700.0,20.5884,20.6323,20.3837,20.4275,35700.0
2010-11-09 10:00:00,27.96,28.05,27.9,27.98,21900.0,20.4495,20.5153,20.4056,20.4641,21900.0
2010-11-09 10:30:00,27.98,28.01,27.9,27.93,43800.0,20.4641,20.486,20.4056,20.4275,43800.0
2010-11-09 11:00:00,27.93,28.01,27.91,28.01,18800.0,20.4275,20.486,20.4129,20.486,18800.0
2010-11-09 11:30:00,28.0,28.07,27.91,27.91,20000.0,20.4787,20.5299,20.4129,20.4129,20000.0
2010-11-09 12:00:00,27.91,27.96,27.87,27.9,22100.0,20.4129,20.4495,20.3837,20.4056,22100.0
2010-11-09 12:30:00,27.9,27.92,27.84,27.85,26600.0,20.4056,20.4202,20.3617,20.369,26600.0
2010-11-09 13:00:00,27.85,27.9,27.83,27.84,24000.0,20.369,20.4056,20.3544,20.3617,24000.0
2010-11-09 13:30:00,27.85,27.87,27.73,27.74,37600.0,20.369,20.3837,20.2813,20.2886,37600.0
2010-11-09 14:00:00,27.74,27.78,27.72,27.73,39400.0,20.2886,20.3178,20.2739,20.2813,39400.0
2010-11-09 14:30:00,27.73,27.77,27.73,27.76,40800.0,20.2813,20.3105,20.2813,20.3032,40800.0
2010-11-09 15:00:00,27.76,27.81,27.73,27.76,102500.0,20.3032,20.3398,20.2813,20.3032,102500.0
2010-11-09 15:30:00,27.75,27.76,27.5,27.61,223200.0,20.2959,20.3032,20.113,20.1935,223200.0
2010-11-10 09:30:00,27.57,27.73,27.41,27.44,42600.0,20.1642,20.2813,20.0472,20.0692,42600.0
2010-11-10 10:00:00,27.44,27.62,27.44,27.53,40000.0,20.0692,20.2008,20.0692,20.135,40000.0
2010-11-10 10:30:00,27.54,27.69,27.54,27.59,30000.0,20.1423,20.252,20.1423,20.1789,30000.0
2010-11-10 11:00:00,27.59,27.65,27.56,27.62,21500.0,20.1789,20.2227,20.1569,20.2008,21500.0
2010-11-10 11:30:00,27.63,27.74,27.62,27.71,32100.0,20.2081,20.2886,20.2008,20.2666,32100.0
2010-11-10 12:00:00,27.72,27.74,27.63,27.64,21600.0,20.2739,20.2886,20.2081,20.2154,21600.0
2010-11-10 12:30:00,27.64,27.7,27.57,27.68,35900.0,20.2154,20.2593,20.1642,20.2447,35900.0
2010-11-10 13:00:00,27.68,27.74,27.58,27.72,41000.0,20.2447,20.2886,20.1715,20.2739,41000.0
2010-11-10 13:30:00,27.72,27.77,27.67,27.71,28400.0,20.2739,20.3105,20.2374,20.2666,28400.0
2010-11-10 14:00:00,27.71,27.83,27.71,27.81,32400.0,20.2666,20.3544,20.2666,20.3398,32400.0
2010-11-10 14:30:00,27.79,27.82,27.75,27.81,23700.0,20.3251,20.3471,20.2959,20.3398,23700.0
2010-11-10 15:00:00,27.81,27.83,27.74,27.74,125900.0,20.3398,20.3544,20.2886,20.2886,125900.0
2010-11-10 15:30:00,27.75,27.79,27.72,27.79,221600.0,20.2959,20.3251,20.2739,20.3251,221600.0
2010-11-11 09:30:00,27.45,27.67,27.36,27.65,47900.0,20.0765,20.2374,20.0106,20.2227,47900.0
2010-11-11 10:00:00,27.66,27.78,27.63,27.73,46800.0,20.2301,20.3178,20.2081,20.2813,46800.0
2010-11-11 10:30:00,27.73,27.81,27.63,27.79,35200.0,20.2813,20.3398,20.2081,20.3251,35200.0
2010-11-11 11:00:00,27.81,27.81,27.67,27.71,49400.0,20.3398,20.3398,20.2374,20.2666,49400.0
2010-11-11 11:30:00,27.71,27.77,27.71,27.74,51600.0,20.2666,20.3105,20.2666,20.2886,51600.0
2010-11-11 12:00:00,27.74,27.79,27.72,27.78,66300.0,20.2886,20.3251,20.2739,20.3178,66300.0
2010-11-11 12:30:00,27.78,27.88,27.76,27.86,45200.0,20.3178,20.391,20.3032,20.3763,45200.0
2010-11-11 13:00:00,27.86,27.89,27.83,27.86,21500.0,20.3763,20.3983,20.3544,20.3763,21500.0
2010-11-11 13:30:00,27.86,27.91,27.85,27.89,24600.0,20.3763,20.4129,20.369,20.3983,24600.0
2010-11-11 14:00:00,27.88,27.88,27.79,27.79,54000.0,20.391,20.391,20.3251,20.3251,54000.0
2010-11-11 14:30:00,27.8,27.82,27.74,27.8,66200.0,20.3325,20.3471,20.2886,20.3325,66200.0
2010-11-11 15:00:00,27.8,27.85,27.79,27.83,80100.0,20.3325,20.369,20.3251,20.3544,80100.0
2010-11-11 15:30:00,27.83,27.83,27.77,27.82,160900.0,20.3544,20.3544,20.3105,20.3471,160900.0
2010-11-12 09:30:00,27.61,27.72,27.48,27.63,49000.0,20.1935,20.2739,20.0984,20.2081,49000.0
2010-11-12 10:00:00,27.66,27.66,27.48,27.49,29400.0,20.2301,20.2301,20.0984,20.1057,29400.0
2010-11-12 10:30:00,27.48,27.57,27.39,27.42,47700.0,20.0984,20.1642,20.0326,20.0545,47700.0
2010-11-12 11:00:00,27.43,27.55,27.39,27.55,26300.0,20.0618,20.1496,20.0326,20.1496,26300.0
2010-11-12 11:30:00,27.56,27.58,27.4,27.45,26900.0,20.1569,20.1715,20.0399,20.0765,26900.0
2010-11-12 12:00:00,27.46,27.46,27.29,27.29,26000.0,20.0838,20.0838,19.9594,19.9594,26000.0
2010-11-12 12:30:00,27.31,27.35,27.26,27.34,52600.0,19.9741,20.0033,19.9375,19.996,52600.0
2010-11-12 13:00:00,27.34,27.48,27.33,27.44,44300.0,19.996,20.0984,19.9887,20.0692,44300.0
2010-11-12 13:30:00,27.44,27.5,27.43,27.45,54200.0,20.0692,20.113,20.0618,20.0765,54200.0
2010-11-12 14:00:00,27.45,27.55,27.45,27.51,44400.0,20.0765,20.1496,20.0765,20.1204,44400.0
2010-11-12 14:30:00,27.51,27.66,27.49,27.65,109400.0,20.1204,20.2301,20.1057,20.2227,109400.0
2010-11-12 15:00:00,27.66,27.74,27.62,27.68,137300.0,20.2301,20.2886,20.2008,20.2447,137300.0
2010-11-12 15:30:00,27.67,27.7,27.58,27.62,191000.0,20.2374,20.2593,20.1715,20.2008,191000.0
2010-11-15 09:30:00,27.81,27.85,27.63,27.63,39500.0,20.3398,20.369,20.2081,20.2081,39500.0
2010-11-15 10:00:00,27.64,27.77,27.58,27.73,42100.0,20.2154,20.3105,20.1715,20.2813,42100.0
2010-11-15 10:30:00,27.74,27.76,27.69,27.73,30500.0,20.2886,20.3032,20.252,20.2813,30500.0
2010-11-15 11:00:00,27.75,27.78,27.69,27.74,30200.0,20.2959,20.3178,20.252,20.2886,30200.0
2010-11-15 11:30:00,27.74,27.88,27.74,27.8,47600.0,20.2886,20.391,20.2886,20.3325,47600.0
2010-11-15 12:00:00,27.81,27.82,27.65,27.66,45900.0,20.3398,20.3471,20.2227,20.2301,45900.0
2010-11-15 12:30:00,27.64,27.7,27.64,27.68,81600.0,20.2154,20.2593,20.2154,20.2447,81600.0
2010-11-15 13:00:00,27.69,27.76,27.68,27.76,85600.0,20.252,20.3032,20.2447,20.3032,85600.0
2010-11-15 13:30:00,27.76,27.78,27.75,27.75,24800.0,20.3032,20.3178,20.2959,20.2959,24800.0
2010-11-15 14:00:00,27.75,27.76,27.69,27.7,71200.0,20.2959,20.3032,20.252,20.2593,71200.0
2010-11-15 14:30:00,27.71,27.78,27.7,27.75,68900.0,20.2666,20.3178,20.2593,20.2959,68900.0
2010-11-15 15:00:00,27.75,27.76,27.67,27.72,112800.0,20.2959,20.3032,20.2374,20.2739,112800.0
2010-11-15 15:30:00,27.73,27.73,27.57,27.61,154400.0,20.2813,20.2813,20.1642,20.1935,154400.0
2010-11-16 09:30:00,27.34,27.43,27.11,27.17,47600.0,19.996,20.0618,19.8278,19.8717,47600.0
2010-11-16 10:00:00,27.16,27.17,27.06,27.09,66900.0,19.8644,19.8717,19.7912,19.8132,66900.0
2010-11-16 10:30:00,27.09,27.12,26.98,27.07,32000.0,19.8132,19.8351,19.7327,19.7985,32000.0
2010-11-16 11:00:00,27.07,27.07,26.87,26.87,67600.0,19.7985,19.7985,19.6523,19.6523,67600.0
2010-11-16 11:30:00,26.88,26.91,26.65,26.71,89500.0,19.6596,19.6815,19.4914,19.5352,89500.0
2010-11-16 12:00:00,26.72,26.83,26.69,26.81,53400.0,19.5426,19.623,19.5206,19.6084,53400.0
2010-11-16 12:30:00,26.79,26.86,26.75,26.86,60600.0,19.5938,19.645,19.5645,19.645,60600.0
2010-11-16 13:00:00,26.85,26.87,26.81,26.86,22000.0,19.6376,19.6523,19.6084,19.645,22000.0
2010-11-16 13:30:00,26.85,26.91,26.83,26.9,33300.0,19.6376,19.6815,19.623,19.6742,33300.0
2010-11-16 14:00:00,26.89,26.94,26.87,26.92,84100.0,19.6669,19.7035,19.6523,19.6888,84100.0
2010-11-16 14:30:00,26.92,27.01,26.87,26.98,113400.0,19.6888,19.7547,19.6523,19.7327,113400.0
2010-11-16 15:00:00,26.98,27.0,26.88,27.0,182600.0,19.7327,19.7473,19.6596,19.7473,182600.0
2010-11-16 15:30:00,26.97,27.07,26.95,27.01,257600.0,19.7254,19.7985,19.7108,19.7547,257600.0
2010-11-17 09:30:00,27.01,27.1,26.88,27.01,55300.0,19.7547,19.8205,19.6596,19.7547,55300.0
2010-11-17 10:00:00,27.01,27.04,26.94,27.01,57300.0,19.7547,19.7766,19.7035,19.7547,57300.0
2010-11-17 10:30:00,27.01,27.05,26.96,27.01,71300.0,19.7547,19.7839,19.7181,19.7547,71300.0
2010-11-17 11:00:00,27.0,27.07,26.95,26.99,63100.0,19.7473,19.7985,19.7108,19.74,63100.0
2010-11-17 11:30:00,27.0,27.06,26.96,27.05,42300.0,19.7473,19.7912,19.7181,19.7839,42300.0
2010-11-17 12:00:00,27.04,27.05,26.97,26.99,34600.0,19.7766,19.7839,19.7254,19.74,34600.0
2010-11-17 12:30:00,26.99,27.03,26.98,27.0,31900.0,19.74,19.7693,19.7327,19.7473,31900.0
2010-11-17 13:00:00,27.0,27.02,26.99,27.02,33500.0,19.7473,19.762,19.74,19.762,33500.0
2010-11-17 13:30:00,27.02,27.03,26.99,27.01,31300.0,19.762,19.7693,19.74,19.7547,31300.0
2010-11-17 14:00:00,27.0,27.02,26.99,27.0,44000.0,19.7473,19.762,19.74,19.7473,44000.0
2010-11-17 14:30:00,27.0,27.03,26.99,27.01,66400.0,19.7473,19.7693,19.74,19.7547,66400.0
2010-11-17 15:00:00,27.0,27.02,26.93,26.97,189700.0,19.7473,19.762,19.6962,19.7254,189700.0
2010-11-17 15:30:00,26.97,27.04,26.97,26.98,145900.0,19.7254,19.7766,19.7254,19.7327,145900.0
2010-11-18 09:30:00,27.28,27.53,27.28,27.4,129500.0,19.9521,20.135,19.9521,20.0399,129500.0
2010-11-18 10:00:00,27.41,27.73,27.41,27.73,155400.0,20.0472,20.2813,20.0472,20.2813,155400.0
2010-11-18 10:30:00,27.73,27.74,27.68,27.71,46400.0,20.2813,20.2886,20.2447,20.2666,46400.0
2010-11-18 11:00:00,27.71,27.78,27.6,27.66,62200.0,20.2666,20.3178,20.1862,20.2301,62200.0
2010-11-18 11:30:00,27.66,27.7,27.54,27.57,96200.0,20.2301,20.2593,20.1423,20.1642,96200.0
2010-11-18 12:00:00,27.56,27.64,27.56,27.59,45300.0,20.1569,20.2154,20.1569,20.1789,45300.0
2010-11-18 12:30:00,27.6,27.62,27.57,27.6,33000.0,20.1862,20.2008,20.1642,20.1862,33000.0
2010-11-18 13:00:00,27.6,27.62,27.57,27.58,24300.0,20.1862,20.2008,20.1642,20.1715,24300.0
2010-11-18 13:30:00,27.58,27.66,27.57,27.61,53100.0,20.1715,20.2301,20.1642,20.1935,53100.0
2010-11-18 14:00:00,27.61,27.68,27.61,27.63,71900.0,20.1935,20.2447,20.1935,20.2081,71900.0
2010-11-18 14:30:00,27.63,27.69,27.63,27.68,66100.0,20.2081,20.252,20.2081,20.2447,66100.0
2010-11-18 15:00:00,27.68,27.69,27.61,27.63,88200.0,20.2447,20.252,20.1935,20.2081,88200.0
2010-11-18 15:30:00,27.63,27.63,27.49,27.52,283600.0,20.2081,20.2081,20.1057,20.1277,283600.0
2010-11-19 09:30:00,27.4,27.54,27.2,27.23,171200.0,20.0399,20.1423,19.8936,19.9156,171200.0
2010-11-19 10:00:00,27.24,27.24,27.01,27.05,185800.0,19.9229,19.9229,19.7547,19.7839,185800.0
2010-11-19 10:30:00,27.06,27.3,27.04,27.19,190400.0,19.7912,19.9668,19.7766,19.8863,190400.0
2010-11-19 11:00:00,27.19,27.24,26.99,27.05,236300.0,19.8863,19.9229,19.74,19.7839,236300.0
2010-11-19 11:30:00,27.05,27.22,27.05,27.07,111600.0,19.7839,19.9083,19.7839,19.7985,111600.0
2010-11-19 12:00:00,27.07,27.15,27.02,27.14,59400.0,19.7985,19.8571,19.762,19.8497,59400.0
2010-11-19 12:30:00,27.14,27.23,27.07,27.23,38600.0,19.8497,19.9156,19.7985,19.9156,38600.0
2010-11-19 13:00:00,27.23,27.28,27.18,27.2,33400.0,19.9156,19.9521,19.879,19.8936,33400.0
2010-11-19 13:30:00,27.2,27.21,27.11,27.13,80000.0,19.8936,19.9009,19.8278,19.8424,80000.0
2010-11-19 14:00:00,27.14,27.17,27.1,27.12,153000.0,19.8497,19.8717,19.8205,19.8351,153000.0
2010-11-19 14:30:00,27.12,27.15,27.04,27.04,78800.0,19.8351,19.8571,19.7766,19.7766,78800.0
2010-11-19 15:00:00,27.05,27.05,27.0,27.05,74700.0,19.7839,19.7839,19.7473,19.7839,74700.0
2010-11-19 15:30:00,27.06,27.19,27.03,27.15,231200.0,19.7912,19.8863,19.7693,19.8571,231200.0
2010-11-22 09:30:00,26.92,27.44,26.92,27.41,101500.0,19.7824,20.1645,19.7824,20.1425,101500.0
2010-11-22 10:00:00,27.44,27.48,27.31,27.31,56100.0,20.1645,20.1939,20.069,20.069,56100.0
2010-11-22 10:30:00,27.28,27.28,27.17,27.21,46800.0,20.047,20.047,19.9661,19.9955,46800.0
2010-11-22 11:00:00,27.2,27.22,27.1,27.22,41900.0,19.9882,20.0029,19.9147,20.0029,41900.0
2010-11-22 11:30:00,27.22,27.24,27.16,27.23,30200.0,20.0029,20.0176,19.9588,20.0102,30200.0
2010-11-22 12:00:00,27.22,27.22,27.08,27.08,31800.0,20.0029,20.0029,19.9,19.9,31800.0
2010-11-22 12:30:00,27.08,27.09,27.0,27.06,37500.0,19.9,19.9073,19.8412,19.8853,37500.0
2010-11-22 13:00:00,27.06,27.1,27.05,27.08,22800.0,19.8853,19.9147,19.878,19.9,22800.0
2010-11-22 13:30:00,27.07,27.22,27.07,27.2,34800.0,19.8927,20.0029,19.8927,19.9882,34800.0
2010-11-22 14:00:00,27.19,27.29,27.18,27.24,29900.0,19.9808,20.0543,19.9735,20.0176,29900.0
2010-11-22 14:30:00,27.24,27.35,27.23,27.31,33600.0,20.0176,20.0984,20.0102,20.069,33600.0
2010-11-22 15:00:00,27.32,27.34,27.21,27.23,52600.0,20.0764,20.0911,19.9955,20.0102,52600.0
2010-11-22 15:30:00,27.24,27.39,27.21,27.34,160000.0,20.0176,20.1278,19.9955,20.0911,160000.0
2010-11-23 09:30:00,26.98,27.04,26.7,26.7,44100.0,19.8265,19.8706,19.6208,19.6208,44100.0
2010-11-23 10:00:00,26.69,26.87,26.68,26.78,29000.0,19.6134,19.7457,19.6061,19.6795,29000.0
2010-11-23 10:30:00,26.8,26.97,26.8,26.97,34900.0,19.6942,19.8192,19.6942,19.8192,34900.0
2010-11-23 11:00:00,26.97,27.03,26.94,26.96,93300.0,19.8192,19.8633,19.7971,19.8118,93300.0
2010-11-23 11:30:00,26.95,27.03,26.92,27.0,64500.0,19.8045,19.8633,19.7824,19.8412,64500.0
2010-11-23 12:00:00,27.0,27.05,26.99,26.99,36200.0,19.8412,19.878,19.8339,19.8339,36200.0
2010-11-23 12:30:00,27.0,27.12,26.99,27.08,31500.0,19.8412,19.9294,19.8339,19.9,31500.0
2010-11-23 13:00:00,27.09,27.14,27.02,27.14,32700.0,19.9073,19.9441,19.8559,19.9441,32700.0
2010-11-23 13:30:00,27.14,27.16,27.09,27.09,38700.0,19.9441,19.9588,19.9073,19.9073,38700.0
2010-11-23 14:00:00,27.09,27.16,27.07,27.15,81500.0,19.9073,19.9588,19.8927,19.9514,81500.0
2010-11-23 14:30:00,27.15,27.18,27.13,27.15,62800.0,19.9514,19.9735,19.9367,19.9514,62800.0
2010-11-23 15:00:00,27.16,27.21,27.13,27.17,83700.0,19.9588,19.9955,19.9367,19.9661,83700.0
2010-11-23 15:30:00,27.17,27.2,27.11,27.13,187500.0,19.9661,19.9882,19.922,19.9367,187500.0
2010-11-24 09:30:00,27.39,27.75,27.37,27.72,59800.0,20.1278,20.3924,20.1131,20.3703,59800.0
2010-11-24 10:00:00,27.71,27.98,27.63,27.97,84500.0,20.363,20.5614,20.3042,20.554,84500.0
2010-11-24 10:30:00,27.97,28.07,27.91,28.05,68300.0,20.554,20.6275,20.5099,20.6128,68300.0
2010-11-24 11:00:00,28.04,28.05,27.9,27.94,32000.0,20.6055,20.6128,20.5026,20.532,32000.0
2010-11-24 11:30:00,27.94,28.03,27.93,27.95,38400.0,20.532,20.5981,20.5246,20.5393,38400.0
2010-11-24 12:00:00,27.95,28.05,27.94,28.04,39900.0,20.5393,20.6128,20.532,20.6055,39900.0
2010-11-24 12:30:00,28.04,28.06,28.03,28.04,49100.0,20.6055,20.6202,20.5981,20.6055,49100.0
2010-11-24 13:00:00,28.05,28.07,28.0,28.04,37500.0,20.6128,20.6275,20.5761,20.6055,37500.0
2010-11-24 13:30:00,28.04,28.07,28.03,28.03,15900.0,20.6055,20.6275,20.5981,20.5981,15900.0
2010-11-24 14:00:00,28.04,28.05,27.97,27.98,37600.0,20.6055,20.6128,20.554,20.5614,37600.0
2010-11-24 14:30:00,27.98,28.03,27.98,28.0,30000.0,20.5614,20.5981,20.5614,20.5761,30000.0
2010-11-24 15:00:00,28.0,28.09,28.0,28.07,48200.0,20.5761,20.6422,20.5761,20.6275,48200.0
2010-11-24 15:30:00,28.07,28.15,28.0,28.15,195800.0,20.6275,20.6863,20.5761,20.6863,195800.0
2010-11-26 09:30:00,27.79,28.01,27.66,28.0,40000.0,20.4217,20.5834,20.3262,20.5761,40000.0
2010-11-26 10:00:00,28.01,28.06,27.94,28.01,31400.0,20.5834,20.6202,20.532,20.5834,31400.0
2010-11-26 10:30:00,28.01,28.02,27.85,27.85,43300.0,20.5834,20.5908,20.4658,20.4658,43300.0
2010-11-26 11:00:00,27.85,27.89,27.82,27.84,29300.0,20.4658,20.4952,20.4438,20.4585,29300.0
2010-11-26 11:30:00,27.84,27.88,27.82,27.88,15900.0,20.4585,20.4879,20.4438,20.4879,15900.0
2010-11-26 12:00:00,27.88,27.96,27.85,27.95,26600.0,20.4879,20.5467,20.4658,20.5393,26600.0
2010-11-26 12:30:00,27.95,27.97,27.85,27.85,59500.0,20.5393,20.554,20.4658,20.4658,59500.0
2010-11-29 09:30:00,27.62,27.67,27.25,27.35,77500.0,20.2968,20.3336,20.0249,20.0984,77500.0
2010-11-29 10:00:00,27.37,27.52,27.27,27.51,84100.0,20.1131,20.2233,20.0396,20.216,84100.0
2010-11-29 10:30:00,27.51,27.69,27.49,27.51,37200.0,20.216,20.3483,20.2013,20.216,37200.0
2010-11-29 11:00:00,27.51,27.62,27.49,27.52,42200.0,20.216,20.2968,20.2013,20.2233,42200.0
2010-11-29 11:30:00,27.53,27.56,27.41,27.56,134900.0,20.2307,20.2527,20.1425,20.2527,134900.0
2010-11-29 12:00:00,27.55,27.63,27.52,27.62,39600.0,20.2454,20.3042,20.2233,20.2968,39600.0
2010-11-29 12:30:00,27.62,27.63,27.57,27.62,34700.0,20.2968,20.3042,20.2601,20.2968,34700.0
2010-11-29 13:00:00,27.62,27.66,27.6,27.61,36100.0,20.2968,20.3262,20.2821,20.2895,36100.0
2010-11-29 13:30:00,27.61,27.68,27.56,27.66,31400.0,20.2895,20.3409,20.2527,20.3262,31400.0
2010-11-29 14:00:00,27.66,27.81,27.64,27.81,37300.0,20.3262,20.4364,20.3115,20.4364,37300.0
2010-11-29 14:30:00,27.81,27.99,27.78,27.97,78800.0,20.4364,20.5687,20.4144,20.554,78800.0
2010-11-29 15:00:00,27.97,28.02,27.93,28.02,78300.0,20.554,20.5908,20.5246,20.5908,78300.0
2010-11-29 15:30:00,28.01,28.03,27.94,27.98,177200.0,20.5834,20.5981,20.532,20.5614,177200.0
2010-11-30 09:30:00,27.64,27.67,27.43,27.61,71500.0,20.3115,20.3336,20.1572,20.2895,71500.0
2010-11-30 10:00:00,27.6,27.83,27.56,27.79,36200.0,20.2821,20.4511,20.2527,20.4217,36200.0
2010-11-30 10:30:00,27.8,27.8,27.54,27.62,55200.0,20.4291,20.4291,20.238,20.2968,55200.0
2010-11-30 11:00:00,27.62,27.68,27.52,27.65,44400.0,20.2968,20.3409,20.2233,20.3189,44400.0
2010-11-30 11:30:00,27.64,27.73,27.58,27.72,47800.0,20.3115,20.3777,20.2674,20.3703,47800.0
2010-11-30 12:00:00,27.71,27.71,27.58,27.63,74100.0,20.363,20.363,20.2674,20.3042,74100.0
2010-11-30 12:30:00,27.63,27.7,27.57,27.7,32300.0,20.3042,20.3556,20.2601,20.3556,32300.0
2010-11-30 13:00:00,27.69,27.83,27.69,27.81,33300.0,20.3483,20.4511,20.3483,20.4364,33300.0
2010-11-30 13:30:00,27.82,27.83,27.7,27.73,33400.0,20.4438,20.4511,20.3556,20.3777,33400.0
2010-11-30 14:00:00,27.73,27.82,27.67,27.69,48100.0,20.3777,20.4438,20.3336,20.3483,48100.0
2010-11-30 14:30:00,27.68,27.75,27.66,27.72,54300.0,20.3409,20.3924,20.3262,20.3703,54300.0
2010-11-30 15:00:00,27.73,27.78,27.67,27.75,64700.0,20.3777,20.4144,20.3336,20.3924,64700.0
2010-11-30 15:30:00,27.75,27.78,27.65,27.71,204600.0,20.3924,20.4144,20.3189,20.363,204600.0
2010-12-01 09:30:00,28.23,28.58,28.09,28.55,82500.0,20.7451,21.0023,20.6422,20.9802,82500.0
2010-12-01 10:00:00,28.57,28.61,28.42,28.45,62200.0,20.9949,21.0243,20.8847,20.9068,62200.0
2010-12-01 10:30:00,28.45,28.54,28.45,28.49,39700.0,20.9068,20.9729,20.9068,20.9362,39700.0
2010-12-01 11:00:00,28.49,28.5,28.42,28.46,28600.0,20.9362,20.9435,20.8847,20.9141,28600.0
2010-12-01 11:30:00,28.46,28.61,28.43,28.6,50300.0,20.9141,21.0243,20.8921,21.017,50300.0
2010-12-01 12:00:00,28.6,28.64,28.58,28.63,44600.0,21.017,21.0464,21.0023,21.039,44600.0
2010-12-01 12:30:00,28.63,28.66,28.61,28.64,28000.0,21.039,21.0611,21.0243,21.0464,28000.0
2010-12-01 13:00:00,28.63,28.71,28.62,28.67,94100.0,21.039,21.0978,21.0317,21.0684,94100.0
2010-12-01 13:30:00,28.67,28.71,28.66,28.69,50600.0,21.0684,21.0978,21.0611,21.0831,50600.0
2010-12-01 14:00:00,28.68,28.79,28.67,28.68,71700.0,21.0758,21.1566,21.0684,21.0758,71700.0
2010-12-01 14:30:00,28.69,28.78,28.69,28.77,95700.0,21.0831,21.1493,21.0831,21.1419,95700.0
2010-12-01 15:00:00,28.77,28.79,28.73,28.78,99200.0,21.1419,21.1566,21.1125,21.1493,99200.0
2010-12-01 15:30:00,28.77,28.83,28.77,28.81,284000.0,21.1419,21.186,21.1419,21.1713,284000.0
2010-12-02 09:30:00,28.88,29.47,28.84,29.46,148700.0,21.2227,21.6563,21.1934,21.649,148700.0
2010-12-02 10:00:00,29.48,29.9,29.45,29.85,277700.0,21.6637,21.9723,21.6416,21.9356,277700.0
2010-12-02 10:30:00,29.85,30.08,29.82,30.08,269600.0,21.9356,22.1046,21.9135,22.1046,269600.0
2010-12-02 11:00:00,30.08,30.11,29.88,30.0,233100.0,22.1046,22.1266,21.9576,22.0458,233100.0
2010-12-02 11:30:00,30.0,30.07,29.97,29.97,79700.0,22.0458,22.0972,22.0237,22.0237,79700.0
2010-12-02 12:00:00,29.97,29.97,29.85,29.86,70000.0,22.0237,22.0237,21.9356,21.9429,70000.0
2010-12-02 12:30:00,29.86,29.94,29.86,29.9,92000.0,21.9429,22.0017,21.9429,21.9723,92000.0
2010-12-02 13:00:00,29.9,29.95,29.89,29.94,53700.0,21.9723,22.009,21.965,22.0017,53700.0
2010-12-02 13:30:00,29.94,29.98,29.93,29.96,66300.0,22.0017,22.0311,21.9943,22.0164,66300.0
2010-12-02 14:00:00,29.95,30.01,29.94,30.0,192500.0,22.009,22.0531,22.0017,22.0458,192500.0
2010-12-02 14:30:00,30.0,30.01,29.89,29.92,150100.0,22.0458,22.0531,21.965,21.987,150100.0
2010-12-02 15:00:00,29.91,29.99,29.83,29.97,300700.0,21.9797,22.0384,21.9209,22.0237,300700.0
2010-12-02 15:30:00,29.97,29.98,29.84,29.85,566400.0,22.0237,22.0311,21.9282,21.9356,566400.0
2010-12-03 09:30:00,29.65,29.72,29.24,29.47,148400.0,21.7886,21.84,21.4873,21.6563,148400.0
2010-12-03 10:00:00,29.46,29.57,29.3,29.33,100400.0,21.649,21.7298,21.5314,21.5534,100400.0
2010-12-03 10:30:00,29.33,29.45,29.33,29.45,106900.0,21.5534,21.6416,21.5534,21.6416,106900.0
2010-12-03 11:00:00,29.45,29.47,29.33,29.39,54700.0,21.6416,21.6563,21.5534,21.5975,54700.0
2010-12-03 11:30:00,29.39,29.4,29.3,29.32,46800.0,21.5975,21.6049,21.5314,21.5461,46800.0
2010-12-03 12:00:00,29.33,29.42,29.33,29.41,39700.0,21.5534,21.6196,21.5534,21.6122,39700.0
2010-12-03 12:30:00,29.42,29.45,29.4,29.45,42300.0,21.6196,21.6416,21.6049,21.6416,42300.0
2010-12-03 13:00:00,29.45,29.5,29.44,29.44,36900.0,21.6416,21.6784,21.6343,21.6343,36900.0
2010-12-03 13:30:00,29.45,29.47,29.38,29.47,50000.0,21.6416,21.6563,21.5902,21.6563,50000.0
2010-12-03 14:00:00,29.47,29.51,29.44,29.5,53200.0,21.6563,21.6857,21.6343,21.6784,53200.0
2010-12-03 14:30:00,29.5,29.65,29.5,29.65,73300.0,21.6784,21.7886,21.6784,21.7886,73300.0
2010-12-03 15:00:00,29.65,29.65,29.57,29.59,59400.0,21.7886,21.7886,21.7298,21.7445,59400.0
2010-12-03 15:30:00,29.58,29.82,29.58,29.75,263100.0,21.7371,21.9135,21.7371,21.8621,263100.0
2010-12-06 09:30:00,29.61,29.99,29.61,29.79,105400.0,21.7592,22.0384,21.7592,21.8915,105400.0
2010-12-06 10:00:00,29.79,29.83,29.66,29.7,84400.0,21.8915,21.9209,21.7959,21.8253,84400.0
2010-12-06 10:30:00,29.71,29.71,29.64,29.7,40300.0,21.8327,21.8327,21.7812,21.8253,40300.0
2010-12-06 11:00:00,29.7,29.78,29.68,29.72,113400.0,21.8253,21.8841,21.8106,21.84,113400.0
2010-12-06 11:30:00,29.72,29.73,29.67,29.7,66800.0,21.84,21.8474,21.8033,21.8253,66800.0
2010-12-06 12:00:00,29.71,29.72,29.65,29.65,39700.0,21.8327,21.84,21.7886,21.7886,39700.0
2010-12-06 12:30:00,29.66,29.7,29.66,29.69,18200.0,21.7959,21.8253,21.7959,21.818,18200.0
2010-12-06 13:00:00,29.69,29.75,29.67,29.73,219200.0,21.818,21.8621,21.8033,21.8474,219200.0
2010-12-06 13:30:00,29.72,29.74,29.68,29.69,113900.0,21.84,21.8547,21.8106,21.818,113900.0
2010-12-06 14:00:00,29.7,29.74,29.67,29.69,58300.0,21.8253,21.8547,21.8033,21.818,58300.0
2010-12-06 14:30:00,29.68,29.74,29.68,29.7,42500.0,21.8106,21.8547,21.8106,21.8253,42500.0
2010-12-06 15:00:00,29.71,29.74,29.68,29.71,50300.0,21.8327,21.8547,21.8106,21.8327,50300.0
2010-12-06 15:30:00,29.72,29.72,29.61,29.62,243100.0,21.84,21.84,21.7592,21.7665,243100.0
2010-12-07 09:30:00,30.01,30.05,29.8,29.94,84500.0,22.0531,22.0825,21.8988,22.0017,84500.0
2010-12-07 10:00:00,29.93,29.95,29.79,29.81,83700.0,21.9943,22.009,21.8915,21.9062,83700.0
2010-12-07 10:30:00,29.8,29.95,29.77,29.86,72900.0,21.8988,22.009,21.8768,21.9429,72900.0
2010-12-07 11:00:00,29.87,29.97,29.86,29.89,65800.0,21.9503,22.0237,21.9429,21.965,65800.0
2010-12-07 11:30:00,29.89,29.95,29.85,29.87,52200.0,21.965,22.009,21.9356,21.9503,52200.0
2010-12-07 12:00:00,29.88,29.9,29.81,29.87,41000.0,21.9576,21.9723,21.9062,21.9503,41000.0
2010-12-07 12:30:00,29.86,29.86,29.81,29.83,29700.0,21.9429,21.9429,21.9062,21.9209,29700.0
2010-12-07 13:00:00,29.84,29.9,29.81,29.9,111100.0,21.9282,21.9723,21.9062,21.9723,111100.0
2010-12-07 13:30:00,29.9,29.9,29.81,29.85,67100.0,21.9723,21.9723,21.9062,21.9356,67100.0
2010-12-07 14:00:00,29.86,29.86,29.82,29.86,45400.0,21.9429,21.9429,21.9135,21.9429,45400.0
2010-12-07 14:30:00,29.85,29.9,29.73,29.74,198000.0,21.9356,21.9723,21.8474,21.8547,198000.0
2010-12-07 15:00:00,29.75,29.83,29.72,29.79,143900.0,21.8621,21.9209,21.84,21.8915,143900.0
2010-12-07 15:30:00,29.79,29.8,29.68,29.72,394900.0,21.8915,21.8988,21.8106,21.84,394900.0
2010-12-08 09:30:00,29.77,30.03,29.74,29.98,46300.0,21.8768,22.0678,21.8547,22.0311,46300.0
2010-12-08 10:00:00,29.98,29.98,29.74,29.82,50200.0,22.0311,22.0311,21.8547,21.9135,50200.0
2010-12-08 10:30:00,29.81,29.81,29.67,29.77,56000.0,21.9062,21.9062,21.8033,21.8768,56000.0
2010-12-08 11:00:00,29.8,29.84,29.74,29.81,32900.0,21.8988,21.9282,21.8547,21.9062,32900.0
2010-12-08 11:30:00,29.8,29.83,29.72,29.82,29500.0,21.8988,21.9209,21.84,21.9135,29500.0
2010-12-08 12:00:00,29.82,29.84,29.79,29.79,20400.0,21.9135,21.9282,21.8915,21.8915,20400.0
2010-12-08 12:30:00,29.78,29.81,29.74,29.75,17900.0,21.8841,21.9062,21.8547,21.8621,17900.0
2010-12-08 13:00:00,29.75,29.83,29.73,29.78,33500.0,21.8621,21.9209,21.8474,21.8841,33500.0
2010-12-08 13:30:00,29.79,29.9,29.78,29.88,31000.0,21.8915,21.9723,21.8841,21.9576,31000.0
2010-12-08 14:00:00,29.87,29.87,29.82,29.86,31200.0,21.9503,21.9503,21.9135,21.9429,31200.0
2010-12-08 14:30:00,29.86,29.93,29.86,29.88,48500.0,21.9429,21.9943,21.9429,21.9576,48500.0
2010-12-08 15:00:00,29.87,29.89,29.84,29.84,39400.0,21.9503,21.965,21.9282,21.9282,39400.0
2010-12-08 15:30:00,29.84,29.92,29.83,29.89,213400.0,21.9282,21.987,21.9209,21.965,213400.0
2010-12-09 09:30:00,30.2,30.39,30.05,30.29,97500.0,22.1928,22.3324,22.0825,22.2589,97500.0
2010-12-09 10:00:00,30.29,30.29,30.13,30.15,47900.0,22.2589,22.2589,22.1413,22.156,47900.0
2010-12-09 10:30:00,30.14,30.21,30.13,30.17,67700.0,22.1487,22.2001,22.1413,22.1707,67700.0
2010-12-09 11:00:00,30.18,30.24,30.15,30.23,57500.0,22.1781,22.2222,22.156,22.2148,57500.0
2010-12-09 11:30:00,30.23,30.24,30.08,30.16,39400.0,22.2148,22.2222,22.1046,22.1634,39400.0
2010-12-09 12:00:00,30.16,30.23,30.15,30.2,33200.0,22.1634,22.2148,22.156,22.1928,33200.0
2010-12-09 12:30:00,30.2,30.24,30.18,30.24,27300.0,22.1928,22.2222,22.1781,22.2222,27300.0
2010-12-09 13:00:00,30.24,30.34,30.21,30.27,77600.0,22.2222,22.2956,22.2001,22.2442,77600.0
2010-12-09 13:30:00,30.28,30.3,30.23,30.26,33300.0,22.2516,22.2662,22.2148,22.2369,33300.0
2010-12-09 14:00:00,30.26,30.26,30.18,30.2,59900.0,22.2369,22.2369,22.1781,22.1928,59900.0
2010-12-09 14:30:00,30.2,30.21,30.15,30.18,55600.0,22.1928,22.2001,22.156,22.1781,55600.0
2010-12-09 15:00:00,30.18,30.18,30.13,30.15,70900.0,22.1781,22.1781,22.1413,22.156,70900.0
2010-12-09 15:30:00,30.15,30.2,30.14,30.19,203900.0,22.156,22.1928,22.1487,22.1854,203900.0
2010-12-10 09:30:00,30.28,30.28,30.05,30.05,28200.0,22.2516,22.2516,22.0825,22.0825,28200.0
2010-12-10 10:00:00,30.04,30.08,29.98,30.06,25000.0,22.0752,22.1046,22.0311,22.0899,25000.0
2010-12-10 10:30:00,30.07,30.12,30.0,30.04,58100.0,22.0972,22.134,22.0458,22.0752,58100.0
2010-12-10 11:00:00,30.04,30.11,30.03,30.08,27000.0,22.0752,22.1266,22.0678,22.1046,27000.0
2010-12-10 11:30:00,30.09,30.16,30.04,30.15,94800.0,22.1119,22.1634,22.0752,22.156,94800.0
2010-12-10 12:00:00,30.15,30.25,30.13,30.25,39600.0,22.156,22.2295,22.1413,22.2295,39600.0
2010-12-10 12:30:00,30.26,30.28,30.23,30.26,43100.0,22.2369,22.2516,22.2148,22.2369,43100.0
2010-12-10 13:00:00,30.26,30.32,30.24,30.25,54700.0,22.2369,22.2809,22.2222,22.2295,54700.0
2010-12-10 13:30:00,30.25,30.25,30.19,30.2,65700.0,22.2295,22.2295,22.1854,22.1928,65700.0
2010-12-10 14:00:00,30.2,30.21,30.11,30.11,88700.0,22.1928,22.2001,22.1266,22.1266,88700.0
2010-12-10 14:30:00,30.12,30.12,30.07,30.07,69800.0,22.134,22.134,22.0972,22.0972,69800.0
2010-12-10 15:00:00,30.07,30.1,30.02,30.1,68200.0,22.0972,22.1193,22.0605,22.1193,68200.0
2010-12-10 15:30:00,30.09,30.25,30.09,30.2,171100.0,22.1119,22.2295,22.1119,22.1928,171100.0
2010-12-13 09:30:00,30.32,30.42,30.27,30.34,43900.0,22.2809,22.3544,22.2442,22.2956,43900.0
2010-12-13 10:00:00,30.35,30.39,30.25,30.28,25400.0,22.303,22.3324,22.2295,22.2516,25400.0
2010-12-13 10:30:00,30.29,30.32,30.21,30.28,27700.0,22.2589,22.2809,22.2001,22.2516,27700.0
2010-12-13 11:00:00,30.28,30.28,30.16,30.16,26900.0,22.2516,22.2516,22.1634,22.1634,26900.0
2010-12-13 11:30:00,30.16,30.25,30.16,30.22,39400.0,22.1634,22.2295,22.1634,22.2075,39400.0
2010-12-13 12:00:00,30.22,30.25,30.18,30.2,21700.0,22.2075,22.2295,22.1781,22.1928,21700.0
2010-12-13 12:30:00,30.21,30.23,30.2,30.21,26700.0,22.2001,22.2148,22.1928,22.2001,26700.0
2010-12-13 13:00:00,30.21,30.25,30.21,30.23,18400.0,22.2001,22.2295,22.2001,22.2148,18400.0
2010-12-13 13:30:00,30.23,30.25,30.2,30.24,51400.0,22.2148,22.2295,22.1928,22.2222,51400.0
2010-12-13 14:00:00,30.24,30.28,30.22,30.28,48300.0,22.2222,22.2516,22.2075,22.2516,48300.0
2010-12-13 14:30:00,30.27,30.31,30.27,30.29,20400.0,22.2442,22.2736,22.2442,22.2589,20400.0
2010-12-13 15:00:00,30.29,30.3,30.24,30.24,60800.0,22.2589,22.2662,22.2222,22.2222,60800.0
2010-12-13 15:30:00,30.24,30.26,30.15,30.2,235400.0,22.2222,22.2369,22.156,22.1928,235400.0
2010-12-14 09:30:00,30.21,30.47,30.21,30.41,83100.0,22.2001,22.3912,22.2001,22.3471,83100.0
2010-12-14 10:00:00,30.41,30.5,30.37,30.43,90400.0,22.3471,22.4132,22.3177,22.3618,90400.0
2010-12-14 10:30:00,30.43,30.45,30.31,30.41,41300.0,22.3618,22.3765,22.2736,22.3471,41300.0
2010-12-14 11:00:00,30.41,30.51,30.41,30.51,40100.0,22.3471,22.4206,22.3471,22.4206,40100.0
2010-12-14 11:30:00,30.5,30.54,30.48,30.51,39600.0,22.4132,22.4426,22.3985,22.4206,39600.0
2010-12-14 12:00:00,30.52,30.63,30.52,30.58,35500.0,22.4279,22.5088,22.4279,22.472,35500.0
2010-12-14 12:30:00,30.57,30.64,30.57,30.6,39700.0,22.4647,22.5161,22.4647,22.4867,39700.0
2010-12-14 13:00:00,30.6,30.63,30.56,30.56,56400.0,22.4867,22.5088,22.4573,22.4573,56400.0
2010-12-14 13:30:00,30.56,30.63,30.54,30.63,32200.0,22.4573,22.5088,22.4426,22.5088,32200.0
2010-12-14 14:00:00,30.62,30.7,30.57,30.61,82500.0,22.5014,22.5602,22.4647,22.4941,82500.0
2010-12-14 14:30:00,30.61,30.67,30.58,30.66,86700.0,22.4941,22.5381,22.472,22.5308,86700.0
2010-12-14 15:00:00,30.65,30.67,30.52,30.52,70000.0,22.5234,22.5381,22.4279,22.4279,70000.0
2010-12-14 15:30:00,30.53,30.56,30.48,30.54,196100.0,22.4353,22.4573,22.3985,22.4426,196100.0
2010-12-15 09:30:00,30.52,30.8,30.52,30.8,57100.0,22.4279,22.6337,22.4279,22.6337,57100.0
2010-12-15 10:00:00,30.8,30.84,30.68,30.69,53100.0,22.6337,22.6631,22.5455,22.5528,53100.0
2010-12-15 10:30:00,30.7,30.72,30.59,30.63,25800.0,22.5602,22.5749,22.4794,22.5088,25800.0
2010-12-15 11:00:00,30.62,30.64,30.51,30.51,60900.0,22.5014,22.5161,22.4206,22.4206,60900.0
2010-12-15 11:30:00,30.52,30.52,30.41,30.44,71900.0,22.4279,22.4279,22.3471,22.3691,71900.0
2010-12-15 12:00:00,30.45,30.45,30.4,30.41,36700.0,22.3765,22.3765,22.3397,22.3471,36700.0
2010-12-15 12:30:00,30.41,30.42,30.27,30.31,54800.0,22.3471,22.3544,22.2442,22.2736,54800.0
2010-12-15 13:00:00,30.31,30.32,30.26,30.29,41200.0,22.2736,22.2809,22.2369,22.2589,41200.0
2010-12-15 13:30:00,30.3,30.43,30.29,30.42,29600.0,22.2662,22.3618,22.2589,22.3544,29600.0
2010-12-15 14:00:00,30.42,30.43,30.29,30.29,35700.0,22.3544,22.3618,22.2589,22.2589,35700.0
2010-12-15 14:30:00,30.29,30.3,30.21,30.24,75700.0,22.2589,22.2662,22.2001,22.2222,75700.0
2010-12-15 15:00:00,30.23,30.37,30.23,30.36,43500.0,22.2148,22.3177,22.2148,22.3103,43500.0
2010-12-15 15:30:00,30.36,30.37,30.2,30.27,249300.0,22.3103,22.3177,22.1928,22.2442,249300.0
2010-12-16 09:30:00,30.28,30.28,29.79,29.84,124800.0,22.2516,22.2516,21.8915,21.9282,124800.0
2010-12-16 10:00:00,29.82,29.97,29.82,29.89,266600.0,21.9135,22.0237,21.9135,21.965,266600.0
2010-12-16 10:30:00,29.88,30.05,29.82,30.01,174800.0,21.9576,22.0825,21.9135,22.0531,174800.0
2010-12-16 11:00:00,30.02,30.29,29.95,30.29,201100.0,22.0605,22.2589,22.009,22.2589,201100.0
2010-12-16 11:30:00,30.28,30.28,30.19,30.23,67100.0,22.2516,22.2516,22.1854,22.2148,67100.0
2010-12-16 12:00:00,30.23,30.24,30.16,30.17,28000.0,22.2148,22.2222,22.1634,22.1707,28000.0
2010-12-16 12:30:00,30.17,30.32,30.17,30.27,62300.0,22.1707,22.2809,22.1707,22.2442,62300.0
2010-12-16 13:00:00,30.27,30.27,30.24,30.25,49800.0,22.2442,22.2442,22.2222,22.2295,49800.0
2010-12-16 13:30:00,30.24,30.26,30.18,30.2,40100.0,22.2222,22.2369,22.1781,22.1928,40100.0
2010-12-16 14:00:00,30.2,30.29,30.2,30.23,82200.0,22.1928,22.2589,22.1928,22.2148,82200.0
2010-12-16 14:30:00,30.22,30.24,30.13,30.14,105600.0,22.2075,22.2222,22.1413,22.1487,105600.0
2010-12-16 15:00:00,30.14,30.23,30.14,30.2,138000.0,22.1487,22.2148,22.1487,22.1928,138000.0
2010-12-16 15:30:00,30.2,30.23,30.15,30.23,316700.0,22.1928,22.2148,22.156,22.2148,316700.0
2010-12-17 09:30:00,30.27,30.41,30.07,30.2,247600.0,22.2442,22.3471,22.0972,22.1928,247600.0
2010-12-17 10:00:00,30.22,30.38,30.15,30.35,79400.0,22.2075,22.325,22.156,22.303,79400.0
2010-12-17 10:30:00,30.34,30.41,30.3,30.4,40700.0,22.2956,22.3471,22.2662,22.3397,40700.0
2010-12-17 11:00:00,30.4,30.44,30.38,30.42,49900.0,22.3397,22.3691,22.325,22.3544,49900.0
2010-12-17 11:30:00,30.43,30.47,30.4,30.41,40100.0,22.3618,22.3912,22.3397,22.3471,40100.0
2010-12-17 12:00:00,30.41,30.49,30.41,30.46,26100.0,22.3471,22.4059,22.3471,22.3838,26100.0
2010-12-17 12:30:00,30.47,30.5,30.46,30.49,15900.0,22.3912,22.4132,22.3838,22.4059,15900.0
2010-12-17 13:00:00,30.5,30.51,30.48,30.5,57200.0,22.4132,22.4206,22.3985,22.4132,57200.0
2010-12-17 13:30:00,30.49,30.52,30.48,30.51,46900.0,22.4059,22.4279,22.3985,22.4206,46900.0
2010-12-17 14:00:00,30.51,30.52,30.47,30.48,40100.0,22.4206,22.4279,22.3912,22.3985,40100.0
2010-12-17 14:30:00,30.48,30.48,30.43,30.47,65300.0,22.3985,22.3985,22.3618,22.3912,65300.0
2010-12-17 15:00:00,30.47,30.5,30.44,30.48,79600.0,22.3912,22.4132,22.3691,22.3985,79600.0
2010-12-17 15:30:00,30.48,30.51,30.37,30.45,392800.0,22.3985,22.4206,22.3177,22.3765,392800.0
2010-12-20 09:30:00,30.47,30.58,30.21,30.29,55600.0,22.3912,22.472,22.2001,22.2589,55600.0
2010-12-20 10:00:00,30.29,30.36,30.18,30.29,45900.0,22.2589,22.3103,22.1781,22.2589,45900.0
2010-12-20 10:30:00,30.29,30.39,30.28,30.35,78700.0,22.2589,22.3324,22.2516,22.303,78700.0
2010-12-20 11:00:00,30.33,30.35,30.24,30.26,59000.0,22.2883,22.303,22.2222,22.2369,59000.0
2010-12-20 11:30:00,30.26,30.31,30.26,30.29,24600.0,22.2369,22.2736,22.2369,22.2589,24600.0
2010-12-20 12:00:00,30.29,30.33,30.28,30.32,34000.0,22.2589,22.2883,22.2516,22.2809,34000.0
2010-12-20 12:30:00,30.32,30.38,30.29,30.38,49900.0,22.2809,22.325,22.2589,22.325,49900.0
2010-12-20 13:00:00,30.38,30.41,30.36,30.38,27800.0,22.325,22.3471,22.3103,22.325,27800.0
2010-12-20 13:30:00,30.39,30.41,30.36,30.41,31200.0,22.3324,22.3471,22.3103,22.3471,31200.0
2010-12-20 14:00:00,30.4,30.5,30.37,30.45,47700.0,22.3397,22.4132,22.3177,22.3765,47700.0
2010-12-20 14:30:00,30.44,30.48,30.39,30.39,81100.0,22.3691,22.3985,22.3324,22.3324,81100.0
2010-12-20 15:00:00,30.39,30.4,30.33,30.35,66100.0,22.3324,22.3397,22.2883,22.303,66100.0
2010-12-20 15:30:00,30.35,30.39,30.32,30.34,226800.0,22.303,22.3324,22.2809,22.2956,226800.0
2010-12-21 09:30:00,30.53,30.59,30.4,30.46,75600.0,22.4353,22.4794,22.3397,22.3838,75600.0
2010-12-21 10:00:00,30.46,30.51,30.42,30.47,128700.0,22.3838,22.4206,22.3544,22.3912,128700.0
2010-12-21 10:30:00,30.48,30.56,30.47,30.55,247200.0,22.3985,22.4573,22.3912,22.45,247200.0
2010-12-21 11:00:00,30.55,30.68,30.54,30.68,248300.0,22.45,22.5455,22.4426,22.5455,248300.0
2010-12-21 11:30:00,30.68,30.78,30.67,30.78,37300.0,22.5455,22.619,22.5381,22.619,37300.0
2010-12-21 12:00:00,30.77,30.77,30.71,30.73,129600.0,22.6116,22.6116,22.5675,22.5822,129600.0
2010-12-21 12:30:00,30.73,30.73,30.65,30.66,40600.0,22.5822,22.5822,22.5234,22.5308,40600.0
2010-12-21 13:00:00,30.66,30.66,30.61,30.62,51200.0,22.5308,22.5308,22.4941,22.5014,51200.0
2010-12-21 13:30:00,30.61,30.66,30.6,30.65,56800.0,22.4941,22.5308,22.4867,22.5234,56800.0
2010-12-21 14:00:00,30.65,30.66,30.62,30.65,70200.0,22.5234,22.5308,22.5014,22.5234,70200.0
2010-12-21 14:30:00,30.65,30.74,30.65,30.71,166100.0,22.5234,22.5896,22.5234,22.5675,166100.0
2010-12-21 15:00:00,30.7,30.78,30.68,30.77,73300.0,22.5602,22.619,22.5455,22.6116,73300.0
2010-12-21 15:30:00,30.77,30.83,30.75,30.82,228700.0,22.6116,22.6557,22.5969,22.6484,228700.0
2010-12-22 09:30:00,30.79,30.86,30.74,30.74,37300.0,22.6263,22.6778,22.5896,22.5896,37300.0
2010-12-22 10:00:00,30.74,30.81,30.64,30.69,52100.0,22.5896,22.641,22.5161,22.5528,52100.0
2010-12-22 10:30:00,30.68,30.77,30.67,30.77,38300.0,22.5455,22.6116,22.5381,22.6116,38300.0
2010-12-22 11:00:00,30.77,30.77,30.71,30.72,19600.0,22.6116,22.6116,22.5675,22.5749,19600.0
2010-12-22 11:30:00,30.73,30.75,30.72,30.73,20100.0,22.5822,22.5969,22.5749,22.5822,20100.0
2010-12-22 12:00:00,30.73,30.86,30.73,30.86,71300.0,22.5822,22.6778,22.5822,22.6778,71300.0
2010-12-22 12:30:00,30.85,30.86,30.77,30.85,21900.0,22.6704,22.6778,22.6116,22.6704,21900.0
2010-12-22 13:00:00,30.84,30.84,30.75,30.77,31000.0,22.6631,22.6631,22.5969,22.6116,31000.0
2010-12-22 13:30:00,30.77,30.79,30.72,30.74,58800.0,22.6116,22.6263,22.5749,22.5896,58800.0
2010-12-22 14:00:00,30.74,30.88,30.74,30.88,54100.0,22.5896,22.6925,22.5896,22.6925,54100.0
2010-12-22 14:30:00,30.88,30.93,30.88,30.92,34000.0,22.6925,22.7292,22.6925,22.7219,34000.0
2010-12-22 15:00:00,30.92,30.92,30.85,30.85,51700.0,22.7219,22.7219,22.6704,22.6704,51700.0
2010-12-22 15:30:00,30.85,30.89,30.84,30.86,98600.0,22.6704,22.6998,22.6631,22.6778,98600.0
2010-12-23 09:30:00,30.76,31.0,30.76,30.89,40700.0,22.6043,22.7806,22.6043,22.6998,40700.0
2010-12-23 10:00:00,30.9,30.94,30.84,30.89,37300.0,22.7072,22.7366,22.6631,22.6998,37300.0
2010-12-23 10:30:00,30.88,30.91,30.85,30.87,23400.0,22.6925,22.7145,22.6704,22.6851,23400.0
2010-12-23 11:00:00,30.87,30.92,30.85,30.86,39300.0,22.6851,22.7219,22.6704,22.6778,39300.0
2010-12-23 11:30:00,30.86,30.91,30.86,30.91,30600.0,22.6778,22.7145,22.6778,22.7145,30600.0
2010-12-23 12:00:00,30.9,30.91,30.86,30.88,23500.0,22.7072,22.7145,22.6778,22.6925,23500.0
2010-12-23 12:30:00,30.88,30.92,30.85,30.88,24500.0,22.6925,22.7219,22.6704,22.6925,24500.0
2010-12-23 13:00:00,30.88,30.89,30.87,30.89,41700.0,22.6925,22.6998,22.6851,22.6998,41700.0
2010-12-23 13:30:00,30.89,30.92,30.87,30.88,21700.0,22.6998,22.7219,22.6851,22.6925,21700.0
2010-12-23 14:00:00,30.88,30.9,30.82,30.85,49200.0,22.6925,22.7072,22.6484,22.6704,49200.0
2010-12-23 14:30:00,30.85,30.91,30.85,30.91,27800.0,22.6704,22.7145,22.6704,22.7145,27800.0
2010-12-23 15:00:00,30.91,30.92,30.89,30.92,25900.0,22.7145,22.7219,22.6998,22.7219,25900.0
2010-12-23 15:30:00,30.91,30.93,30.85,30.93,107200.0,22.7145,22.7292,22.6704,22.7292,107200.0
2010-12-27 09:30:00,30.82,30.82,30.72,30.8,32600.0,22.6484,22.6484,22.5749,22.6337,32600.0
2010-12-27 10:00:00,30.79,30.87,30.77,30.84,29500.0,22.6263,22.6851,22.6116,22.6631,29500.0
2010-12-27 10:30:00,30.83,30.86,30.78,30.79,24200.0,22.6557,22.6778,22.619,22.6263,24200.0
2010-12-27 11:00:00,30.77,30.83,30.76,30.81,22800.0,22.6116,22.6557,22.6043,22.641,22800.0
2010-12-27 11:30:00,30.82,30.84,30.81,30.83,16700.0,22.6484,22.6631,22.641,22.6557,16700.0
2010-12-27 12:00:00,30.83,30.87,30.83,30.85,12100.0,22.6557,22.6851,22.6557,22.6704,12100.0
2010-12-27 12:30:00,30.85,30.86,30.84,30.86,11600.0,22.6704,22.6778,22.6631,22.6778,11600.0
2010-12-27 13:00:00,30.85,30.9,30.84,30.9,17400.0,22.6704,22.7072,22.6631,22.7072,17400.0
2010-12-27 13:30:00,30.9,30.9,30.86,30.87,8400.0,22.7072,22.7072,22.6778,22.6851,8400.0
2010-12-27 14:00:00,30.86,30.87,30.84,30.86,13900.0,22.6778,22.6851,22.6631,22.6778,13900.0
2010-12-27 14:30:00,30.86,30.9,30.85,30.88,26700.0,22.6778,22.7072,22.6704,22.6925,26700.0
2010-12-27 15:00:00,30.87,30.91,30.85,30.88,32600.0,22.6851,22.7145,22.6704,22.6925,32600.0
2010-12-27 15:30:00,30.89,30.93,30.88,30.89,72100.0,22.6998,22.7292,22.6925,22.6998,72100.0
2010-12-28 09:30:00,30.99,30.99,30.76,30.83,35500.0,22.7733,22.7733,22.6043,22.6557,35500.0
2010-12-28 10:00:00,30.81,30.87,30.75,30.86,40800.0,22.641,22.6851,22.5969,22.6778,40800.0
2010-12-28 10:30:00,30.87,30.89,30.81,30.82,34300.0,22.6851,22.6998,22.641,22.6484,34300.0
2010-12-28 11:00:00,30.82,30.93,30.79,30.92,98800.0,22.6484,22.7292,22.6263,22.7219,98800.0
2010-12-28 11:30:00,30.91,30.94,30.91,30.93,46100.0,22.7145,22.7366,22.7145,22.7292,46100.0
2010-12-28 12:00:00,30.93,31.0,30.92,30.95,76200.0,22.7292,22.7806,22.7219,22.7439,76200.0
2010-12-28 12:30:00,30.95,31.01,30.93,31.0,86800.0,22.7439,22.788,22.7292,22.7806,86800.0
2010-12-28 13:00:00,31.0,31.02,31.0,31.01,34300.0,22.7806,22.7953,22.7806,22.788,34300.0
2010-12-28 13:30:00,31.01,31.01,30.98,30.98,18200.0,22.788,22.788,22.766,22.766,18200.0
2010-12-28 14:00:00,30.98,30.99,30.98,30.98,21300.0,22.766,22.7733,22.766,22.766,21300.0
2010-12-28 14:30:00,30.98,30.99,30.95,30.96,23800.0,22.766,22.7733,22.7439,22.7513,23800.0
2010-12-28 15:00:00,30.95,30.96,30.9,30.91,64600.0,22.7439,22.7513,22.7072,22.7145,64600.0
2010-12-28 15:30:00,30.9,30.97,30.9,30.97,130000.0,22.7072,22.7586,22.7072,22.7586,130000.0
2010-12-29 09:30:00,30.98,31.04,30.85,30.87,55300.0,22.766,22.81,22.6704,22.6851,55300.0
2010-12-29 10:00:00,30.87,30.9,30.72,30.72,45200.0,22.6851,22.7072,22.5749,22.5749,45200.0
2010-12-29 10:30:00,30.72,30.79,30.7,30.7,51000.0,22.5749,22.6263,22.5602,22.5602,51000.0
2010-12-29 11:00:00,30.71,30.8,30.68,30.79,68200.0,22.5675,22.6337,22.5455,22.6263,68200.0
2010-12-29 11:30:00,30.8,30.93,30.77,30.9,45900.0,22.6337,22.7292,22.6116,22.7072,45900.0
2010-12-29 12:00:00,30.91,30.92,30.88,30.92,17400.0,22.7145,22.7219,22.6925,22.7219,17400.0
2010-12-29 12:30:00,30.91,30.92,30.89,30.91,22500.0,22.7145,22.7219,22.6998,22.7145,22500.0
2010-12-29 13:00:00,30.9,30.92,30.89,30.91,23800.0,22.7072,22.7219,22.6998,22.7145,23800.0
2010-12-29 13:30:00,30.9,30.91,30.9,30.9,12200.0,22.7072,22.7145,22.7072,22.7072,12200.0
2010-12-29 14:00:00,30.9,30.92,30.86,30.92,45000.0,22.7072,22.7219,22.6778,22.7219,45000.0
2010-12-29 14:30:00,30.92,30.96,30.88,30.95,25600.0,22.7219,22.7513,22.6925,22.7439,25600.0
2010-12-29 15:00:00,30.95,30.97,30.93,30.94,31700.0,22.7439,22.7586,22.7292,22.7366,31700.0
2010-12-29 15:30:00,30.94,30.94,30.85,30.87,117700.0,22.7366,22.7366,22.6704,22.6851,117700.0
2010-12-30 09:30:00,30.88,30.98,30.88,30.88,28700.0,22.6925,22.766,22.6925,22.6925,28700.0
2010-12-30 10:00:00,30.88,30.93,30.88,30.9,21600.0,22.6925,22.7292,22.6925,22.7072,21600.0
2010-12-30 10:30:00,30.89,30.94,30.86,30.9,51300.0,22.6998,22.7366,22.6778,22.7072,51300.0
2010-12-30 11:00:00,30.9,30.94,30.87,30.89,52800.0,22.7072,22.7366,22.6851,22.6998,52800.0
2010-12-30 11:30:00,30.89,30.92,30.85,30.92,40100.0,22.6998,22.7219,22.6704,22.7219,40100.0
2010-12-30 12:00:00,30.92,30.95,30.89,30.9,37900.0,22.7219,22.7439,22.6998,22.7072,37900.0
2010-12-30 12:30:00,30.91,30.93,30.89,30.92,29800.0,22.7145,22.7292,22.6998,22.7219,29800.0
2010-12-30 13:00:00,30.93,30.93,30.89,30.9,24800.0,22.7292,22.7292,22.6998,22.7072,24800.0
2010-12-30 13:30:00,30.9,30.92,30.89,30.91,22400.0,22.7072,22.7219,22.6998,22.7145,22400.0
2010-12-30 14:00:00,30.91,30.92,30.89,30.89,70000.0,22.7145,22.7219,22.6998,22.6998,70000.0
2010-12-30 14:30:00,30.89,30.91,30.85,30.88,36200.0,22.6998,22.7145,22.6704,22.6925,36200.0
2010-12-30 15:00:00,30.88,30.95,30.88,30.94,66800.0,22.6925,22.7439,22.6925,22.7366,66800.0
2010-12-30 15:30:00,30.94,30.96,30.88,30.91,101700.0,22.7366,22.7513,22.6925,22.7145,101700.0
2010-12-31 09:30:00,30.84,30.9,30.7,30.73,18200.0,22.6631,22.7072,22.5602,22.5822,18200.0
2010-12-31 10:00:00,30.73,30.78,30.64,30.72,15300.0,22.5822,22.619,22.5161,22.5749,15300.0
2010-12-31 10:30:00,30.71,30.75,30.63,30.71,25900.0,22.5675,22.5969,22.5088,22.5675,25900.0
2010-12-31 11:00:00,30.71,30.74,30.66,30.68,26500.0,22.5675,22.5896,22.5308,22.5455,26500.0
2010-12-31 11:30:00,30.69,30.73,30.68,30.73,6200.0,22.5528,22.5822,22.5455,22.5822,6200.0
2010-12-31 12:00:00,30.73,30.8,30.73,30.78,11700.0,22.5822,22.6337,22.5822,22.619,11700.0
2010-12-31 12:30:00,30.78,30.81,30.71,30.74,33400.0,22.619,22.641,22.5675,22.5896,33400.0
2010-12-31 13:00:00,30.75,30.79,30.75,30.79,9700.0,22.5969,22.6263,22.5969,22.6263,9700.0
2010-12-31 13:30:00,30.78,30.79,30.78,30.78,6700.0,22.619,22.6263,22.619,22.619,6700.0
2010-12-31 14:00:00,30.78,30.79,30.73,30.73,15700.0,22.619,22.6263,22.5822,22.5822,15700.0
2010-12-31 14:30:00,30.72,30.79,30.72,30.78,32800.0,22.5749,22.6263,22.5749,22.619,32800.0
2010-12-31 15:00:00,30.78,30.79,30.75,30.75,15600.0,22.619,22.6263,22.5969,22.5969,15600.0
2010-12-31 15:30:00,30.75,30.76,30.53,30.63,172600.0,22.5969,22.6043,22.4353,22.5088,172600.0
2011-01-03 09:30:00,30.9,30.93,30.75,30.89,77700.0,22.7072,22.7292,22.5969,22.6998,77700.0
2011-01-03 10:00:00,30.9,30.98,30.83,30.94,80700.0,22.7072,22.766,22.6557,22.7366,80700.0
2011-01-03 10:30:00,30.93,31.03,30.92,31.02,66200.0,22.7292,22.8027,22.7219,22.7953,66200.0
2011-01-03 11:00:00,31.03,31.08,31.0,31.07,42400.0,22.8027,22.8394,22.7806,22.8321,42400.0
2011-01-03 11:30:00,31.08,31.08,30.97,30.99,38500.0,22.8394,22.8394,22.7586,22.7733,38500.0
2011-01-03 12:00:00,30.99,31.13,30.99,31.11,45200.0,22.7733,22.8762,22.7733,22.8615,45200.0
2011-01-03 12:30:00,31.12,31.16,31.05,31.08,31200.0,22.8688,22.8982,22.8174,22.8394,31200.0
2011-01-03 13:00:00,31.08,31.11,31.02,31.02,27400.0,22.8394,22.8615,22.7953,22.7953,27400.0
2011-01-03 13:30:00,31.02,31.03,30.99,30.99,18200.0,22.7953,22.8027,22.7733,22.7733,18200.0
2011-01-03 14:00:00,30.99,30.99,30.94,30.95,36900.0,22.7733,22.7733,22.7366,22.7439,36900.0
2011-01-03 14:30:00,30.94,30.98,30.92,30.97,52200.0,22.7366,22.766,22.7219,22.7586,52200.0
2011-01-03 15:00:00,30.97,30.97,30.9,30.92,55900.0,22.7586,22.7586,22.7072,22.7219,55900.0
2011-01-03 15:30:00,30.92,30.99,30.91,30.93,168400.0,22.7219,22.7733,22.7145,22.7292,168400.0
2011-01-04 09:30:00,30.95,30.95,30.6,30.79,109400.0,22.7439,22.7439,22.4867,22.6263,109400.0
2011-01-04 10:00:00,30.8,30.9,30.78,30.82,81900.0,22.6337,22.7072,22.619,22.6484,81900.0
2011-01-04 10:30:00,30.84,30.88,30.66,30.66,67500.0,22.6631,22.6925,22.5308,22.5308,67500.0
2011-01-04 11:00:00,30.66,30.69,30.51,30.51,49500.0,22.5308,22.5528,22.4206,22.4206,49500.0
2011-01-04 11:30:00,30.51,30.52,30.38,30.38,35100.0,22.4206,22.4279,22.325,22.325,35100.0
2011-01-04 12:00:00,30.37,30.38,30.25,30.27,57400.0,22.3177,22.325,22.2295,22.2442,57400.0
2011-01-04 12:30:00,30.28,30.29,30.21,30.25,87100.0,22.2516,22.2589,22.2001,22.2295,87100.0
2011-01-04 13:00:00,30.25,30.39,30.25,30.38,34600.0,22.2295,22.3324,22.2295,22.325,34600.0
2011-01-04 13:30:00,30.38,30.45,30.36,30.43,37500.0,22.325,22.3765,22.3103,22.3618,37500.0
2011-01-04 14:00:00,30.42,30.49,30.4,30.47,77300.0,22.3544,22.4059,22.3397,22.3912,77300.0
2011-01-04 14:30:00,30.46,30.47,30.4,30.4,44800.0,22.3838,22.3912,22.3397,22.3397,44800.0
2011-01-04 15:00:00,30.41,30.48,30.41,30.46,71300.0,22.3471,22.3985,22.3471,22.3838,71300.0
2011-01-04 15:30:00,30.47,30.47,30.4,30.46,191300.0,22.3912,22.3912,22.3397,22.3838,191300.0
2011-01-05 09:30:00,30.38,30.76,30.31,30.58,168400.0,22.325,22.6043,22.2736,22.472,168400.0
2011-01-05 10:00:00,30.59,30.97,30.58,30.95,88800.0,22.4794,22.7586,22.472,22.7439,88800.0
2011-01-05 10:30:00,30.95,31.04,30.92,30.96,56500.0,22.7439,22.81,22.7219,22.7513,56500.0
2011-01-05 11:00:00,30.95,31.19,30.94,31.19,46800.0,22.7439,22.9203,22.7366,22.9203,46800.0
2011-01-05 11:30:00,31.2,31.34,31.19,31.33,63200.0,22.9276,23.0305,22.9203,23.0232,63200.0
2011-01-05 12:00:00,31.33,31.35,31.24,31.33,76300.0,23.0232,23.0379,22.957,23.0232,76300.0
2011-01-05 12:30:00,31.33,31.36,31.26,31.27,53600.0,23.0232,23.0452,22.9717,22.9791,53600.0
2011-01-05 13:00:00,31.27,31.32,31.24,31.29,60800.0,22.9791,23.0158,22.957,22.9938,60800.0
2011-01-05 13:30:00,31.29,31.42,31.26,31.42,101900.0,22.9938,23.0893,22.9717,23.0893,101900.0
2011-01-05 14:00:00,31.42,31.5,31.4,31.42,229600.0,23.0893,23.1481,23.0746,23.0893,229600.0
2011-01-05 14:30:00,31.42,31.52,31.42,31.51,42600.0,23.0893,23.1628,23.0893,23.1554,42600.0
2011-01-05 15:00:00,31.52,31.55,31.47,31.48,77900.0,23.1628,23.1848,23.126,23.1334,77900.0
2011-01-05 15:30:00,31.48,31.63,31.47,31.58,483100.0,23.1334,23.2436,23.126,23.2069,483100.0
2011-01-06 09:30:00,31.65,31.88,31.56,31.69,120200.0,23.2583,23.4273,23.1922,23.2877,120200.0
2011-01-06 10:00:00,31.69,31.78,31.67,31.75,70100.0,23.2877,23.3538,23.273,23.3318,70100.0
2011-01-06 10:30:00,31.75,31.78,31.63,31.69,105800.0,23.3318,23.3538,23.2436,23.2877,105800.0
2011-01-06 11:00:00,31.69,31.69,31.51,31.52,98000.0,23.2877,23.2877,23.1554,23.1628,98000.0
2011-01-06 11:30:00,31.53,31.57,31.43,31.55,61500.0,23.1701,23.1995,23.0966,23.1848,61500.0
2011-01-06 12:00:00,31.56,31.6,31.46,31.6,94400.0,23.1922,23.2216,23.1187,23.2216,94400.0
2011-01-06 12:30:00,31.6,31.71,31.59,31.68,95800.0,23.2216,23.3024,23.2142,23.2804,95800.0
2011-01-06 13:00:00,31.69,31.71,31.64,31.67,34000.0,23.2877,23.3024,23.251,23.273,34000.0
2011-01-06 13:30:00,31.67,31.71,31.64,31.67,85500.0,23.273,23.3024,23.251,23.273,85500.0
2011-01-06 14:00:00,31.67,31.79,31.67,31.74,94700.0,23.273,23.3612,23.273,23.3244,94700.0
2011-01-06 14:30:00,31.75,31.76,31.65,31.73,74600.0,23.3318,23.3391,23.2583,23.3171,74600.0
2011-01-06 15:00:00,31.71,31.77,31.6,31.64,105200.0,23.3024,23.3465,23.2216,23.251,105200.0
2011-01-06 15:30:00,31.65,31.8,31.62,31.76,315100.0,23.2583,23.3685,23.2363,23.3391,315100.0
2011-01-07 09:30:00,31.78,31.83,31.64,31.75,69300.0,23.3538,23.3906,23.251,23.3318,69300.0
2011-01-07 10:00:00,31.75,31.96,31.74,31.96,53200.0,23.3318,23.4861,23.3244,23.4861,53200.0
2011-01-07 10:30:00,31.96,32.0,31.9,31.94,74000.0,23.4861,23.5155,23.442,23.4714,74000.0
2011-01-07 11:00:00,31.94,31.97,31.77,31.78,80600.0,23.4714,23.4935,23.3465,23.3538,80600.0
2011-01-07 11:30:00,31.78,31.88,31.7,31.83,100300.0,23.3538,23.4273,23.2951,23.3906,100300.0
2011-01-07 12:00:00,31.82,31.82,31.74,31.76,67100.0,23.3832,23.3832,23.3244,23.3391,67100.0
2011-01-07 12:30:00,31.75,31.76,31.62,31.73,134000.0,23.3318,23.3391,23.2363,23.3171,134000.0
2011-01-07 13:00:00,31.73,31.81,31.68,31.72,84400.0,23.3171,23.3759,23.2804,23.3097,84400.0
2011-01-07 13:30:00,31.73,31.81,31.71,31.73,95600.0,23.3171,23.3759,23.3024,23.3171,95600.0
2011-01-07 14:00:00,31.73,31.75,31.67,31.73,107200.0,23.3171,23.3318,23.273,23.3171,107200.0
2011-01-07 14:30:00,31.72,31.78,31.64,31.64,97300.0,23.3097,23.3538,23.251,23.251,97300.0
2011-01-07 15:00:00,31.65,31.75,31.65,31.69,204500.0,23.2583,23.3318,23.2583,23.2877,204500.0
2011-01-07 15:30:00,31.69,31.77,31.66,31.73,271700.0,23.2877,23.3465,23.2657,23.3171,271700.0
2011-01-10 09:30:00,31.54,31.54,31.27,31.31,84500.0,23.1775,23.1775,22.9791,23.0085,84500.0
2011-01-10 10:00:00,31.32,31.56,31.22,31.49,89300.0,23.0158,23.1922,22.9423,23.1407,89300.0
2011-01-10 10:30:00,31.52,31.6,31.43,31.49,35000.0,23.1628,23.2216,23.0966,23.1407,35000.0
2011-01-10 11:00:00,31.48,31.73,31.43,31.73,66100.0,23.1334,23.3171,23.0966,23.3171,66100.0
2011-01-10 11:30:00,31.72,31.84,31.71,31.81,37900.0,23.3097,23.3979,23.3024,23.3759,37900.0
2011-01-10 12:00:00,31.81,31.83,31.69,31.81,35700.0,23.3759,23.3906,23.2877,23.3759,35700.0
2011-01-10 12:30:00,31.8,31.83,31.72,31.75,48200.0,23.3685,23.3906,23.3097,23.3318,48200.0
2011-01-10 13:00:00,31.75,31.79,31.67,31.74,96900.0,23.3318,23.3612,23.273,23.3244,96900.0
2011-01-10 13:30:00,31.75,31.89,31.74,31.87,42100.0,23.3318,23.4347,23.3244,23.42,42100.0
2011-01-10 14:00:00,31.88,31.93,31.79,31.92,68500.0,23.4273,23.4641,23.3612,23.4567,68500.0
2011-01-10 14:30:00,31.92,32.07,31.92,32.06,126800.0,23.4567,23.5669,23.4567,23.5596,126800.0
2011-01-10 15:00:00,32.07,32.09,31.97,31.98,118100.0,23.5669,23.5816,23.4935,23.5008,118100.0
2011-01-10 15:30:00,31.99,32.01,31.93,31.97,176500.0,23.5082,23.5229,23.4641,23.4935,176500.0
2011-01-11 09:30:00,32.07,32.56,32.06,32.13,140100.0,23.5669,23.927,23.5596,23.611,140100.0
2011-01-11 10:00:00,32.13,32.16,32.04,32.13,85000.0,23.611,23.6331,23.5449,23.611,85000.0
2011-01-11 10:30:00,32.12,32.37,32.09,32.28,218200.0,23.6037,23.7874,23.5816,23.7213,218200.0
2011-01-11 11:00:00,32.29,32.48,32.29,32.35,87900.0,23.7286,23.8682,23.7286,23.7727,87900.0
2011-01-11 11:30:00,32.36,32.4,32.32,32.33,62300.0,23.7801,23.8095,23.7507,23.758,62300.0
2011-01-11 12:00:00,32.33,32.33,32.26,32.3,39500.0,23.758,23.758,23.7066,23.736,39500.0
2011-01-11 12:30:00,32.29,32.48,32.27,32.48,65100.0,23.7286,23.8682,23.7139,23.8682,65100.0
2011-01-11 13:00:00,32.47,32.49,32.28,32.44,76700.0,23.8609,23.8756,23.7213,23.8388,76700.0
2011-01-11 13:30:00,32.44,32.45,32.31,32.31,52700.0,23.8388,23.8462,23.7433,23.7433,52700.0
2011-01-11 14:00:00,32.32,32.45,32.27,32.45,96000.0,23.7507,23.8462,23.7139,23.8462,96000.0
2011-01-11 14:30:00,32.44,32.45,32.35,32.44,86300.0,23.8388,23.8462,23.7727,23.8388,86300.0
2011-01-11 15:00:00,32.45,32.45,32.36,32.36,80600.0,23.8462,23.8462,23.7801,23.7801,80600.0
2011-01-11 15:30:00,32.37,32.41,32.35,32.4,205900.0,23.7874,23.8168,23.7727,23.8095,205900.0
2011-01-12 09:30:00,32.69,32.72,32.49,32.67,87700.0,24.0226,24.0446,23.8756,24.0079,87700.0
2011-01-12 10:00:00,32.66,32.75,32.63,32.71,56600.0,24.0005,24.0667,23.9785,24.0373,56600.0
2011-01-12 10:30:00,32.7,32.79,32.7,32.74,73000.0,24.0299,24.096,24.0299,24.0593,73000.0
2011-01-12 11:00:00,32.73,32.85,32.71,32.77,125000.0,24.052,24.1401,24.0373,24.0814,125000.0
2011-01-12 11:30:00,32.77,32.9,32.72,32.88,60800.0,24.0814,24.1769,24.0446,24.1622,60800.0
2011-01-12 12:00:00,32.88,33.09,32.88,33.09,155200.0,24.1622,24.3165,24.1622,24.3165,155200.0
2011-01-12 12:30:00,33.09,33.12,32.91,32.92,87100.0,24.3165,24.3386,24.1842,24.1916,87100.0
2011-01-12 13:00:00,32.91,32.92,32.81,32.88,127800.0,24.1842,24.1916,24.1107,24.1622,127800.0
2011-01-12 13:30:00,32.88,32.88,32.84,32.84,40700.0,24.1622,24.1622,24.1328,24.1328,40700.0
2011-01-12 14:00:00,32.85,32.85,32.81,32.82,57700.0,24.1401,24.1401,24.1107,24.1181,57700.0
2011-01-12 14:30:00,32.81,32.86,32.78,32.85,64800.0,24.1107,24.1475,24.0887,24.1401,64800.0
2011-01-12 15:00:00,32.85,32.9,32.83,32.84,135700.0,24.1401,24.1769,24.1254,24.1328,135700.0
2011-01-12 15:30:00,32.84,32.96,32.83,32.95,270100.0,24.1328,24.221,24.1254,24.2136,270100.0
2011-01-13 09:30:00,32.87,33.0,32.82,33.0,75300.0,24.1548,24.2504,24.1181,24.2504,75300.0
2011-01-13 10:00:00,32.98,33.05,32.84,32.98,71100.0,24.2357,24.2871,24.1328,24.2357,71100.0
2011-01-13 10:30:00,32.99,33.02,32.88,32.9,73600.0,24.243,24.2651,24.1622,24.1769,73600.0
2011-01-13 11:00:00,32.88,32.97,32.86,32.94,34400.0,24.1622,24.2283,24.1475,24.2063,34400.0
2011-01-13 11:30:00,32.94,33.0,32.9,32.91,49500.0,24.2063,24.2504,24.1769,24.1842,49500.0
2011-01-13 12:00:00,32.9,32.95,32.88,32.92,31100.0,24.1769,24.2136,24.1622,24.1916,31100.0
2011-01-13 12:30:00,32.92,33.0,32.88,32.98,43200.0,24.1916,24.2504,24.1622,24.2357,43200.0
2011-01-13 13:00:00,32.98,33.04,32.92,33.01,47100.0,24.2357,24.2798,24.1916,24.2577,47100.0
2011-01-13 13:30:00,33.01,33.06,33.01,33.06,28400.0,24.2577,24.2945,24.2577,24.2945,28400.0
2011-01-13 14:00:00,33.05,33.07,32.97,33.0,34800.0,24.2871,24.3018,24.2283,24.2504,34800.0
2011-01-13 14:30:00,33.0,33.02,32.92,32.92,151300.0,24.2504,24.2651,24.1916,24.1916,151300.0
2011-01-13 15:00:00,32.91,32.92,32.86,32.87,108400.0,24.1842,24.1916,24.1475,24.1548,108400.0
2011-01-13 15:30:00,32.87,32.91,32.81,32.87,225300.0,24.1548,24.1842,24.1107,24.1548,225300.0
2011-01-14 09:30:00,32.85,33.09,32.83,32.96,48100.0,24.1401,24.3165,24.1254,24.221,48100.0
2011-01-14 10:00:00,32.96,33.03,32.88,32.88,37800.0,24.221,24.2724,24.1622,24.1622,37800.0
2011-01-14 10:30:00,32.87,32.94,32.81,32.81,28500.0,24.1548,24.2063,24.1107,24.1107,28500.0
2011-01-14 11:00:00,32.8,32.92,32.79,32.8,96300.0,24.1034,24.1916,24.096,24.1034,96300.0
2011-01-14 11:30:00,32.8,32.9,32.77,32.9,38400.0,24.1034,24.1769,24.0814,24.1769,38400.0
2011-01-14 12:00:00,32.89,33.02,32.88,33.02,28900.0,24.1695,24.2651,24.1622,24.2651,28900.0
2011-01-14 12:30:00,33.01,33.06,32.99,33.0,60300.0,24.2577,24.2945,24.243,24.2504,60300.0
2011-01-14 13:00:00,32.99,33.01,32.93,33.01,40300.0,24.243,24.2577,24.1989,24.2577,40300.0
2011-01-14 13:30:00,33.01,33.03,32.99,32.99,63600.0,24.2577,24.2724,24.243,24.243,63600.0
2011-01-14 14:00:00,33.0,33.0,32.97,32.98,33600.0,24.2504,24.2504,24.2283,24.2357,33600.0
2011-01-14 14:30:00,32.98,33.01,32.97,33.01,49900.0,24.2357,24.2577,24.2283,24.2577,49900.0
2011-01-14 15:00:00,33.0,33.01,32.95,32.96,94600.0,24.2504,24.2577,24.2136,24.221,94600.0
2011-01-14 15:30:00,32.95,33.04,32.95,33.02,181800.0,24.2136,24.2798,24.2136,24.2651,181800.0
2011-01-18 09:30:00,33.01,33.56,33.01,33.56,133800.0,24.2577,24.6619,24.2577,24.6619,133800.0
2011-01-18 10:00:00,33.56,33.7,33.51,33.58,135500.0,24.6619,24.7648,24.6251,24.6766,135500.0
2011-01-18 10:30:00,33.58,33.62,33.51,33.56,82800.0,24.6766,24.706,24.6251,24.6619,82800.0
2011-01-18 11:00:00,33.56,33.68,33.56,33.64,63600.0,24.6619,24.7501,24.6619,24.7207,63600.0
2011-01-18 11:30:00,33.65,33.7,33.58,33.68,57800.0,24.728,24.7648,24.6766,24.7501,57800.0
2011-01-18 12:00:00,33.69,33.69,33.62,33.65,31300.0,24.7574,24.7574,24.706,24.728,31300.0
2011-01-18 12:30:00,33.65,33.69,33.64,33.65,24400.0,24.728,24.7574,24.7207,24.728,24400.0
2011-01-18 13:00:00,33.65,33.65,33.59,33.6,54600.0,24.728,24.728,24.6839,24.6913,54600.0
2011-01-18 13:30:00,33.6,33.7,33.59,33.69,123000.0,24.6913,24.7648,24.6839,24.7574,123000.0
2011-01-18 14:00:00,33.69,33.78,33.68,33.74,72100.0,24.7574,24.8236,24.7501,24.7942,72100.0
2011-01-18 14:30:00,33.74,33.77,33.67,33.68,36200.0,24.7942,24.8162,24.7427,24.7501,36200.0
2011-01-18 15:00:00,33.68,33.72,33.65,33.71,80200.0,24.7501,24.7795,24.728,24.7721,80200.0
2011-01-18 15:30:00,33.71,33.86,33.71,33.84,222600.0,24.7721,24.8823,24.7721,24.8677,222600.0
2011-01-19 09:30:00,34.07,34.13,33.31,33.54,283100.0,25.0367,25.0808,24.4782,24.6472,283100.0
2011-01-19 10:00:00,33.53,33.67,33.41,33.44,165200.0,24.6398,24.7427,24.5517,24.5737,165200.0
2011-01-19 10:30:00,33.45,33.5,33.21,33.27,134100.0,24.5811,24.6178,24.4047,24.4488,134100.0
2011-01-19 11:00:00,33.26,33.27,33.05,33.06,123300.0,24.4414,24.4488,24.2871,24.2945,123300.0
2011-01-19 11:30:00,33.05,33.2,33.04,33.17,136400.0,24.2871,24.3973,24.2798,24.3753,136400.0
2011-01-19 12:00:00,33.17,33.29,33.16,33.16,79000.0,24.3753,24.4635,24.3679,24.3679,79000.0
2011-01-19 12:30:00,33.17,33.18,32.98,33.0,142700.0,24.3753,24.3826,24.2357,24.2504,142700.0
2011-01-19 13:00:00,33.0,33.11,32.95,33.11,100100.0,24.2504,24.3312,24.2136,24.3312,100100.0
2011-01-19 13:30:00,33.12,33.23,32.94,33.0,111800.0,24.3386,24.4194,24.2063,24.2504,111800.0
2011-01-19 14:00:00,33.0,33.06,32.92,32.93,130300.0,24.2504,24.2945,24.1916,24.1989,130300.0
2011-01-19 14:30:00,32.93,33.01,32.9,32.98,164800.0,24.1989,24.2577,24.1769,24.2357,164800.0
2011-01-19 15:00:00,32.97,33.02,32.92,33.0,231500.0,24.2283,24.2651,24.1916,24.2504,231500.0
2011-01-19 15:30:00,33.0,33.04,32.95,33.02,511900.0,24.2504,24.2798,24.2136,24.2651,511900.0
2011-01-20 09:30:00,32.95,33.21,32.78,33.13,90600.0,24.2136,24.4047,24.0887,24.3459,90600.0
2011-01-20 10:00:00,33.12,33.26,33.06,33.13,133200.0,24.3386,24.4414,24.2945,24.3459,133200.0
2011-01-20 10:30:00,33.13,33.17,32.74,32.77,127600.0,24.3459,24.3753,24.0593,24.0814,127600.0
2011-01-20 11:00:00,32.77,32.78,32.63,32.65,63300.0,24.0814,24.0887,23.9785,23.9932,63300.0
2011-01-20 11:30:00,32.65,32.71,32.6,32.61,109800.0,23.9932,24.0373,23.9564,23.9638,109800.0
2011-01-20 12:00:00,32.62,32.8,32.51,32.79,123200.0,23.9711,24.1034,23.8903,24.096,123200.0
2011-01-20 12:30:00,32.78,32.82,32.7,32.74,99600.0,24.0887,24.1181,24.0299,24.0593,99600.0
2011-01-20 13:00:00,32.75,32.77,32.7,32.72,105100.0,24.0667,24.0814,24.0299,24.0446,105100.0
2011-01-20 13:30:00,32.71,32.96,32.69,32.96,79300.0,24.0373,24.221,24.0226,24.221,79300.0
2011-01-20 14:00:00,32.95,32.95,32.76,32.81,139200.0,24.2136,24.2136,24.074,24.1107,139200.0
2011-01-20 14:30:00,32.81,32.92,32.76,32.86,99800.0,24.1107,24.1916,24.074,24.1475,99800.0
2011-01-20 15:00:00,32.86,32.96,32.82,32.88,147000.0,24.1475,24.221,24.1181,24.1622,147000.0
2011-01-20 15:30:00,32.88,32.91,32.76,32.85,272300.0,24.1622,24.1842,24.074,24.1401,272300.0
2011-01-21 09:30:00,33.16,33.27,33.02,33.17,146900.0,24.3679,24.4488,24.2651,24.3753,146900.0
2011-01-21 10:00:00,33.16,33.19,32.72,32.75,138100.0,24.3679,24.39,24.0446,24.0667,138100.0
2011-01-21 10:30:00,32.75,32.78,32.57,32.6,72200.0,24.0667,24.0887,23.9344,23.9564,72200.0
2011-01-21 11:00:00,32.58,32.66,32.49,32.62,50200.0,23.9417,24.0005,23.8756,23.9711,50200.0
2011-01-21 11:30:00,32.63,32.67,32.52,32.59,41900.0,23.9785,24.0079,23.8976,23.9491,41900.0
2011-01-21 12:00:00,32.6,32.6,32.44,32.52,67100.0,23.9564,23.9564,23.8388,23.8976,67100.0
2011-01-21 12:30:00,32.52,32.54,32.42,32.5,51700.0,23.8976,23.9123,23.8242,23.8829,51700.0
2011-01-21 13:00:00,32.49,32.74,32.49,32.72,77400.0,23.8756,24.0593,23.8756,24.0446,77400.0
2011-01-21 13:30:00,32.72,32.8,32.72,32.75,28200.0,24.0446,24.1034,24.0446,24.0667,28200.0
2011-01-21 14:00:00,32.75,32.77,32.64,32.66,28700.0,24.0667,24.0814,23.9858,24.0005,28700.0
2011-01-21 14:30:00,32.66,32.77,32.66,32.75,49300.0,24.0005,24.0814,24.0005,24.0667,49300.0
2011-01-21 15:00:00,32.75,32.83,32.74,32.78,108500.0,24.0667,24.1254,24.0593,24.0887,108500.0
2011-01-21 15:30:00,32.78,32.86,32.73,32.85,325000.0,24.0887,24.1475,24.052,24.1401,325000.0
2011-01-24 09:30:00,32.8,32.92,32.65,32.67,58000.0,24.1034,24.1916,23.9932,24.0079,58000.0
2011-01-24 10:00:00,32.69,32.71,32.51,32.64,53300.0,24.0226,24.0373,23.8903,23.9858,53300.0
2011-01-24 10:30:00,32.64,32.65,32.5,32.59,56200.0,23.9858,23.9932,23.8829,23.9491,56200.0
2011-01-24 11:00:00,32.58,32.74,32.56,32.7,47400.0,23.9417,24.0593,23.927,24.0299,47400.0
2011-01-24 11:30:00,32.7,32.85,32.7,32.81,43300.0,24.0299,24.1401,24.0299,24.1107,43300.0
2011-01-24 12:00:00,32.83,32.89,32.83,32.88,81400.0,24.1254,24.1695,24.1254,24.1622,81400.0
2011-01-24 12:30:00,32.88,33.08,32.88,33.08,78500.0,24.1622,24.3092,24.1622,24.3092,78500.0
2011-01-24 13:00:00,33.08,33.28,33.06,33.24,121800.0,24.3092,24.4561,24.2945,24.4267,121800.0
2011-01-24 13:30:00,33.24,33.33,33.21,33.25,90800.0,24.4267,24.4929,24.4047,24.4341,90800.0
2011-01-24 14:00:00,33.25,33.35,33.25,33.31,91400.0,24.4341,24.5076,24.4341,24.4782,91400.0
2011-01-24 14:30:00,33.32,33.37,33.31,33.32,76700.0,24.4855,24.5223,24.4782,24.4855,76700.0
2011-01-24 15:00:00,33.32,33.36,33.23,33.25,135500.0,24.4855,24.5149,24.4194,24.4341,135500.0
2011-01-24 15:30:00,33.25,33.37,33.25,33.36,244900.0,24.4341,24.5223,24.4341,24.5149,244900.0
2011-01-25 09:30:00,33.16,33.58,33.16,33.58,61100.0,24.3679,24.6766,24.3679,24.6766,61100.0
2011-01-25 10:00:00,33.58,33.67,33.44,33.54,67200.0,24.6766,24.7427,24.5737,24.6472,67200.0
2011-01-25 10:30:00,33.54,33.66,33.49,33.65,43500.0,24.6472,24.7354,24.6104,24.728,43500.0
2011-01-25 11:00:00,33.66,33.66,33.48,33.49,106300.0,24.7354,24.7354,24.6031,24.6104,106300.0
2011-01-25 11:30:00,33.5,33.63,33.45,33.61,86500.0,24.6178,24.7133,24.5811,24.6986,86500.0
2011-01-25 12:00:00,33.61,33.68,33.61,33.65,85100.0,24.6986,24.7501,24.6986,24.728,85100.0
2011-01-25 12:30:00,33.65,33.71,33.6,33.66,43500.0,24.728,24.7721,24.6913,24.7354,43500.0
2011-01-25 13:00:00,33.66,33.83,33.65,33.82,81000.0,24.7354,24.8603,24.728,24.853,81000.0
2011-01-25 13:30:00,33.82,33.83,33.68,33.68,114000.0,24.853,24.8603,24.7501,24.7501,114000.0
2011-01-25 14:00:00,33.67,33.67,33.47,33.54,115300.0,24.7427,24.7427,24.5958,24.6472,115300.0
2011-01-25 14:30:00,33.54,33.63,33.51,33.61,72100.0,24.6472,24.7133,24.6251,24.6986,72100.0
2011-01-25 15:00:00,33.61,33.77,33.61,33.73,115000.0,24.6986,24.8162,24.6986,24.7868,115000.0
2011-01-25 15:30:00,33.74,33.85,33.66,33.85,194100.0,24.7942,24.875,24.7354,24.875,194100.0
2011-01-26 09:30:00,33.9,33.95,33.45,33.66,71200.0,24.9117,24.9485,24.5811,24.7354,71200.0
2011-01-26 10:00:00,33.67,34.16,33.64,34.15,59300.0,24.7427,25.1028,24.7207,25.0955,59300.0
2011-01-26 10:30:00,34.15,34.26,34.06,34.18,99200.0,25.0955,25.1763,25.0293,25.1175,99200.0
2011-01-26 11:00:00,34.18,34.18,33.88,33.89,140700.0,25.1175,25.1175,24.897,24.9044,140700.0
2011-01-26 11:30:00,33.89,33.98,33.87,33.9,69100.0,24.9044,24.9705,24.8897,24.9117,69100.0
2011-01-26 12:00:00,33.9,33.96,33.78,33.79,63700.0,24.9117,24.9558,24.8236,24.8309,63700.0
2011-01-26 12:30:00,33.79,33.87,33.71,33.74,97100.0,24.8309,24.8897,24.7721,24.7942,97100.0
2011-01-26 13:00:00,33.74,33.77,33.68,33.72,84800.0,24.7942,24.8162,24.7501,24.7795,84800.0
2011-01-26 13:30:00,33.71,33.73,33.62,33.66,87100.0,24.7721,24.7868,24.706,24.7354,87100.0
2011-01-26 14:00:00,33.66,33.74,33.41,33.7,249100.0,24.7354,24.7942,24.5517,24.7648,249100.0
2011-01-26 14:30:00,33.7,33.78,33.61,33.75,154100.0,24.7648,24.8236,24.6986,24.8015,154100.0
2011-01-26 15:00:00,33.72,33.79,33.65,33.78,90100.0,24.7795,24.8309,24.728,24.8236,90100.0
2011-01-26 15:30:00,33.79,33.8,33.65,33.66,239600.0,24.8309,24.8383,24.728,24.7354,239600.0
2011-01-27 09:30:00,32.52,32.52,31.54,31.71,777400.0,23.8976,23.8976,23.1775,23.3024,777400.0
2011-01-27 10:00:00,31.7,31.84,31.09,31.09,469700.0,23.2951,23.3979,22.8468,22.8468,469700.0
2011-01-27 10:30:00,31.09,31.44,31.07,31.41,324000.0,22.8468,23.104,22.8321,23.0819,324000.0
2011-01-27 11:00:00,31.4,31.43,31.04,31.33,342200.0,23.0746,23.0966,22.81,23.0232,342200.0
2011-01-27 11:30:00,31.32,31.44,31.28,31.42,134600.0,23.0158,23.104,22.9864,23.0893,134600.0
2011-01-27 12:00:00,31.42,31.65,31.4,31.64,244900.0,23.0893,23.2583,23.0746,23.251,244900.0
2011-01-27 12:30:00,31.64,31.65,31.44,31.52,110000.0,23.251,23.2583,23.104,23.1628,110000.0
2011-01-27 13:00:00,31.51,31.6,31.51,31.57,244700.0,23.1554,23.2216,23.1554,23.1995,244700.0
2011-01-27 13:30:00,31.56,31.7,31.54,31.69,342000.0,23.1922,23.2951,23.1775,23.2877,342000.0
2011-01-27 14:00:00,31.68,31.7,31.53,31.54,333400.0,23.2804,23.2951,23.1701,23.1775,333400.0
2011-01-27 14:30:00,31.54,31.65,31.51,31.59,247000.0,23.1775,23.2583,23.1554,23.2142,247000.0
2011-01-27 15:00:00,31.58,31.62,31.52,31.56,293400.0,23.2069,23.2363,23.1628,23.1922,293400.0
2011-01-27 15:30:00,31.55,31.62,31.48,31.55,757600.0,23.1848,23.2363,23.1334,23.1848,757600.0
2011-01-28 09:30:00,31.64,31.64,31.24,31.3,125500.0,23.251,23.251,22.957,23.0011,125500.0
2011-01-28 10:00:00,31.3,31.38,31.12,31.17,164900.0,23.0011,23.0599,22.8688,22.9056,164900.0
2011-01-28 10:30:00,31.17,31.17,30.94,31.03,136000.0,22.9056,22.9056,22.7366,22.8027,136000.0
2011-01-28 11:00:00,31.02,31.02,30.86,30.87,167500.0,22.7953,22.7953,22.6778,22.6851,167500.0
2011-01-28 11:30:00,30.86,30.86,30.67,30.77,194600.0,22.6778,22.6778,22.5381,22.6116,194600.0
2011-01-28 12:00:00,30.77,30.85,30.72,30.78,218300.0,22.6116,22.6704,22.5749,22.619,218300.0
2011-01-28 12:30:00,30.79,30.9,30.76,30.81,127200.0,22.6263,22.7072,22.6043,22.641,127200.0
2011-01-28 13:00:00,30.82,30.82,30.65,30.66,131700.0,22.6484,22.6484,22.5234,22.5308,131700.0
2011-01-28 13:30:00,30.66,30.77,30.59,30.76,98800.0,22.5308,22.6116,22.4794,22.6043,98800.0
2011-01-28 14:00:00,30.76,30.77,30.64,30.66,113800.0,22.6043,22.6116,22.5161,22.5308,113800.0
2011-01-28 14:30:00,30.66,30.8,30.62,30.77,254800.0,22.5308,22.6337,22.5014,22.6116,254800.0
2011-01-28 15:00:00,30.77,30.85,30.71,30.73,281100.0,22.6116,22.6704,22.5675,22.5822,281100.0
2011-01-28 15:30:00,30.72,30.79,30.66,30.76,395200.0,22.5749,22.6263,22.5308,22.6043,395200.0
2011-01-31 09:30:00,30.84,30.96,30.71,30.77,124200.0,22.6631,22.7513,22.5675,22.6116,124200.0
2011-01-31 10:00:00,30.76,31.03,30.67,31.03,171100.0,22.6043,22.8027,22.5381,22.8027,171100.0
2011-01-31 10:30:00,31.05,31.09,31.0,31.05,55200.0,22.8174,22.8468,22.7806,22.8174,55200.0
2011-01-31 11:00:00,31.05,31.11,31.03,31.1,94900.0,22.8174,22.8615,22.8027,22.8541,94900.0
2011-01-31 11:30:00,31.1,31.14,31.05,31.14,86900.0,22.8541,22.8835,22.8174,22.8835,86900.0
2011-01-31 12:00:00,31.14,31.24,31.1,31.24,225700.0,22.8835,22.957,22.8541,22.957,225700.0
2011-01-31 12:30:00,31.24,31.25,31.16,31.2,76600.0,22.957,22.9644,22.8982,22.9276,76600.0
2011-01-31 13:00:00,31.2,31.27,31.18,31.2,103500.0,22.9276,22.9791,22.9129,22.9276,103500.0
2011-01-31 13:30:00,31.21,31.27,31.15,31.27,118700.0,22.935,22.9791,22.8909,22.9791,118700.0
2011-01-31 14:00:00,31.27,31.33,31.22,31.22,121600.0,22.9791,23.0232,22.9423,22.9423,121600.0
2011-01-31 14:30:00,31.22,31.32,31.18,31.31,134500.0,22.9423,23.0158,22.9129,23.0085,134500.0
2011-01-31 15:00:00,31.3,31.37,31.27,31.34,167400.0,23.0011,23.0525,22.9791,23.0305,167400.0
2011-01-31 15:30:00,31.33,31.38,31.31,31.38,245600.0,23.0232,23.0599,23.0085,23.0599,245600.0
2011-02-01 09:30:00,31.57,31.77,31.54,31.57,66300.0,23.1995,23.3465,23.1775,23.1995,66300.0
2011-02-01 10:00:00,31.6,31.6,31.42,31.56,70200.0,23.2216,23.2216,23.0893,23.1922,70200.0
2011-02-01 10:30:00,31.56,31.73,31.52,31.65,70100.0,23.1922,23.3171,23.1628,23.2583,70100.0
2011-02-01 11:00:00,31.65,31.65,31.46,31.49,51900.0,23.2583,23.2583,23.1187,23.1407,51900.0
2011-02-01 11:30:00,31.48,31.84,31.48,31.8,93100.0,23.1334,23.3979,23.1334,23.3685,93100.0
2011-02-01 12:00:00,31.79,31.91,31.74,31.89,70200.0,23.3612,23.4494,23.3244,23.4347,70200.0
2011-02-01 12:30:00,31.89,31.9,31.84,31.9,71400.0,23.4347,23.442,23.3979,23.442,71400.0
2011-02-01 13:00:00,31.89,31.9,31.84,31.88,59500.0,23.4347,23.442,23.3979,23.4273,59500.0
2011-02-01 13:30:00,31.87,31.88,31.67,31.71,128200.0,23.42,23.4273,23.273,23.3024,128200.0
2011-02-01 14:00:00,31.71,31.82,31.71,31.82,58100.0,23.3024,23.3832,23.3024,23.3832,58100.0
2011-02-01 14:30:00,31.82,31.84,31.66,31.74,71300.0,23.3832,23.3979,23.2657,23.3244,71300.0
2011-02-01 15:00:00,31.74,31.77,31.65,31.76,152000.0,23.3244,23.3465,23.2583,23.3391,152000.0
2011-02-01 15:30:00,31.76,31.85,31.75,31.77,318200.0,23.3391,23.4053,23.3318,23.3465,318200.0
2011-02-02 09:30:00,31.71,31.97,31.33,31.94,119400.0,23.3024,23.4935,23.0232,23.4714,119400.0
2011-02-02 10:00:00,31.95,31.98,31.62,31.81,82500.0,23.4788,23.5008,23.2363,23.3759,82500.0
2011-02-02 10:30:00,31.81,31.83,31.68,31.75,52500.0,23.3759,23.3906,23.2804,23.3318,52500.0
2011-02-02 11:00:00,31.76,31.76,31.6,31.65,55800.0,23.3391,23.3391,23.2216,23.2583,55800.0
2011-02-02 11:30:00,31.66,31.91,31.63,31.84,69500.0,23.2657,23.4494,23.2436,23.3979,69500.0
2011-02-02 12:00:00,31.85,31.86,31.6,31.61,26200.0,23.4053,23.4126,23.2216,23.2289,26200.0
2011-02-02 12:30:00,31.61,31.71,31.6,31.68,43300.0,23.2289,23.3024,23.2216,23.2804,43300.0
2011-02-02 13:00:00,31.68,31.78,31.64,31.78,84600.0,23.2804,23.3538,23.251,23.3538,84600.0
2011-02-02 13:30:00,31.77,31.82,31.68,31.8,82300.0,23.3465,23.3832,23.2804,23.3685,82300.0
2011-02-02 14:00:00,31.8,31.85,31.74,31.8,58400.0,23.3685,23.4053,23.3244,23.3685,58400.0
2011-02-02 14:30:00,31.8,31.96,31.8,31.87,54700.0,23.3685,23.4861,23.3685,23.42,54700.0
2011-02-02 15:00:00,31.88,31.95,31.84,31.85,96000.0,23.4273,23.4788,23.3979,23.4053,96000.0
2011-02-02 15:30:00,31.84,31.86,31.77,31.8,222500.0,23.3979,23.4126,23.3465,23.3685,222500.0
2011-02-03 09:30:00,31.96,32.69,31.96,32.53,336000.0,23.4861,24.0226,23.4861,23.905,336000.0
2011-02-03 10:00:00,32.55,32.69,32.37,32.52,180300.0,23.9197,24.0226,23.7874,23.8976,180300.0
2011-02-03 10:30:00,32.52,32.53,32.42,32.48,153400.0,23.8976,23.905,23.8242,23.8682,153400.0
2011-02-03 11:00:00,32.48,32.49,32.26,32.3,97800.0,23.8682,23.8756,23.7066,23.736,97800.0
2011-02-03 11:30:00,32.29,32.37,32.28,32.34,254300.0,23.7286,23.7874,23.7213,23.7654,254300.0
2011-02-03 12:00:00,32.34,32.42,32.31,32.41,166700.0,23.7654,23.8242,23.7433,23.8168,166700.0
2011-02-03 12:30:00,32.42,32.48,32.37,32.48,124900.0,23.8242,23.8682,23.7874,23.8682,124900.0
2011-02-03 13:00:00,32.47,32.49,32.36,32.46,196400.0,23.8609,23.8756,23.7801,23.8535,196400.0
2011-02-03 13:30:00,32.46,32.46,32.35,32.45,60000.0,23.8535,23.8535,23.7727,23.8462,60000.0
2011-02-03 14:00:00,32.45,32.46,32.37,32.38,87600.0,23.8462,23.8535,23.7874,23.7948,87600.0
2011-02-03 14:30:00,32.38,32.46,32.33,32.4,214200.0,23.7948,23.8535,23.758,23.8095,214200.0
2011-02-03 15:00:00,32.41,32.63,32.39,32.63,138700.0,23.8168,23.9785,23.8021,23.9785,138700.0
2011-02-03 15:30:00,32.63,32.85,32.62,32.77,402800.0,23.9785,24.1401,23.9711,24.0814,402800.0
2011-02-04 09:30:00,32.82,32.82,32.21,32.59,167800.0,24.1181,24.1181,23.6698,23.9491,167800.0
2011-02-04 10:00:00,32.58,33.39,32.58,33.3,194000.0,23.9417,24.537,23.9417,24.4708,194000.0
2011-02-04 10:30:00,33.3,33.31,33.16,33.19,99500.0,24.4708,24.4782,24.3679,24.39,99500.0
2011-02-04 11:00:00,33.19,33.27,33.13,33.22,87100.0,24.39,24.4488,24.3459,24.412,87100.0
2011-02-04 11:30:00,33.22,33.32,33.19,33.21,84700.0,24.412,24.4855,24.39,24.4047,84700.0
2011-02-04 12:00:00,33.2,33.27,33.13,33.23,79600.0,24.3973,24.4488,24.3459,24.4194,79600.0
2011-02-04 12:30:00,33.23,33.33,33.23,33.27,54600.0,24.4194,24.4929,24.4194,24.4488,54600.0
2011-02-04 13:00:00,33.26,33.41,33.26,33.4,61100.0,24.4414,24.5517,24.4414,24.5443,61100.0
2011-02-04 13:30:00,33.4,33.43,33.31,33.43,70600.0,24.5443,24.5664,24.4782,24.5664,70600.0
2011-02-04 14:00:00,33.42,33.56,33.33,33.52,170400.0,24.559,24.6619,24.4929,24.6325,170400.0
2011-02-04 14:30:00,33.52,33.63,33.51,33.57,71600.0,24.6325,24.7133,24.6251,24.6692,71600.0
2011-02-04 15:00:00,33.56,33.58,33.5,33.5,109800.0,24.6619,24.6766,24.6178,24.6178,109800.0
2011-02-04 15:30:00,33.5,33.62,33.5,33.61,224400.0,24.6178,24.706,24.6178,24.6986,224400.0
2011-02-07 09:30:00,33.6,34.02,33.53,33.66,172300.0,24.6913,24.9999,24.6398,24.7354,172300.0
2011-02-07 10:00:00,33.66,33.93,33.59,33.91,93100.0,24.7354,24.9338,24.6839,24.9191,93100.0
2011-02-07 10:30:00,33.92,34.16,33.9,34.1,153900.0,24.9264,25.1028,24.9117,25.0587,153900.0
2011-02-07 11:00:00,34.1,34.14,33.89,33.91,102800.0,25.0587,25.0881,24.9044,24.9191,102800.0
2011-02-07 11:30:00,33.9,33.98,33.85,33.91,31900.0,24.9117,24.9705,24.875,24.9191,31900.0
2011-02-07 12:00:00,33.9,33.95,33.75,33.75,33200.0,24.9117,24.9485,24.8015,24.8015,33200.0
2011-02-07 12:30:00,33.75,33.83,33.73,33.73,20700.0,24.8015,24.8603,24.7868,24.7868,20700.0
2011-02-07 13:00:00,33.74,33.8,33.71,33.78,25500.0,24.7942,24.8383,24.7721,24.8236,25500.0
2011-02-07 13:30:00,33.79,33.82,33.65,33.73,61800.0,24.8309,24.853,24.728,24.7868,61800.0
2011-02-07 14:00:00,33.72,33.76,33.6,33.74,60100.0,24.7795,24.8089,24.6913,24.7942,60100.0
2011-02-07 14:30:00,33.73,33.74,33.56,33.61,93800.0,24.7868,24.7942,24.6619,24.6986,93800.0
2011-02-07 15:00:00,33.61,33.67,33.55,33.62,68200.0,24.6986,24.7427,24.6545,24.706,68200.0
2011-02-07 15:30:00,33.61,33.67,33.47,33.5,398600.0,24.6986,24.7427,24.5958,24.6178,398600.0
2011-02-08 09:30:00,33.56,33.59,33.35,33.56,63700.0,24.6619,24.6839,24.5076,24.6619,63700.0
2011-02-08 10:00:00,33.56,33.56,33.28,33.43,100800.0,24.6619,24.6619,24.4561,24.5664,100800.0
2011-02-08 10:30:00,33.42,33.52,33.39,33.47,69700.0,24.559,24.6325,24.537,24.5958,69700.0
2011-02-08 11:00:00,33.46,33.53,33.34,33.51,86000.0,24.5884,24.6398,24.5002,24.6251,86000.0
2011-02-08 11:30:00,33.5,33.52,33.46,33.49,83300.0,24.6178,24.6325,24.5884,24.6104,83300.0
2011-02-08 12:00:00,33.5,33.53,33.47,33.5,49700.0,24.6178,24.6398,24.5958,24.6178,49700.0
2011-02-08 12:30:00,33.5,33.51,33.44,33.48,53800.0,24.6178,24.6251,24.5737,24.6031,53800.0
2011-02-08 13:00:00,33.47,33.51,33.47,33.48,63600.0,24.5958,24.6251,24.5958,24.6031,63600.0
2011-02-08 13:30:00,33.48,33.51,33.42,33.44,53800.0,24.6031,24.6251,24.559,24.5737,53800.0
2011-02-08 14:00:00,33.45,33.54,33.43,33.54,45900.0,24.5811,24.6472,24.5664,24.6472,45900.0
2011-02-08 14:30:00,33.54,33.56,33.45,33.46,79200.0,24.6472,24.6619,24.5811,24.5884,79200.0
2011-02-08 15:00:00,33.46,33.57,33.45,33.5,123300.0,24.5884,24.6692,24.5811,24.6178,123300.0
2011-02-08 15:30:00,33.5,33.58,33.5,33.56,215300.0,24.6178,24.6766,24.6178,24.6619,215300.0
2011-02-09 09:30:00,33.45,33.55,33.35,33.54,37000.0,24.5811,24.6545,24.5076,24.6472,37000.0
2011-02-09 10:00:00,33.53,33.58,33.45,33.5,42000.0,24.6398,24.6766,24.5811,24.6178,42000.0
2011-02-09 10:30:00,33.49,33.54,33.48,33.49,34200.0,24.6104,24.6472,24.6031,24.6104,34200.0
2011-02-09 11:00:00,33.48,33.5,33.18,33.21,47300.0,24.6031,24.6178,24.3826,24.4047,47300.0
2011-02-09 11:30:00,33.19,33.28,33.18,33.21,25300.0,24.39,24.4561,24.3826,24.4047,25300.0
2011-02-09 12:00:00,33.2,33.28,33.19,33.27,30200.0,24.3973,24.4561,24.39,24.4488,30200.0
2011-02-09 12:30:00,33.27,33.39,33.27,33.36,39100.0,24.4488,24.537,24.4488,24.5149,39100.0
2011-02-09 13:00:00,33.36,33.43,33.32,33.43,121500.0,24.5149,24.5664,24.4855,24.5664,121500.0
2011-02-09 13:30:00,33.43,33.45,33.38,33.38,49500.0,24.5664,24.5811,24.5296,24.5296,49500.0
2011-02-09 14:00:00,33.39,33.41,33.28,33.37,69400.0,24.537,24.5517,24.4561,24.5223,69400.0
2011-02-09 14:30:00,33.37,33.43,33.34,33.36,123300.0,24.5223,24.5664,24.5002,24.5149,123300.0
2011-02-09 15:00:00,33.36,33.45,33.36,33.43,89900.0,24.5149,24.5811,24.5149,24.5664,89900.0
2011-02-09 15:30:00,33.43,33.43,33.32,33.41,404900.0,24.5664,24.5664,24.4855,24.5517,404900.0
2011-02-10 09:30:00,33.12,33.28,33.06,33.14,84100.0,24.3386,24.4561,24.2945,24.3532,84100.0
2011-02-10 10:00:00,33.16,33.44,33.12,33.36,82300.0,24.3679,24.5737,24.3386,24.5149,82300.0
2011-02-10 10:30:00,33.38,33.48,33.32,33.38,48500.0,24.5296,24.6031,24.4855,24.5296,48500.0
2011-02-10 11:00:00,33.37,33.46,33.33,33.43,52600.0,24.5223,24.5884,24.4929,24.5664,52600.0
2011-02-10 11:30:00,33.43,33.48,33.35,33.39,59400.0,24.5664,24.6031,24.5076,24.537,59400.0
2011-02-10 12:00:00,33.4,33.4,33.28,33.3,58200.0,24.5443,24.5443,24.4561,24.4708,58200.0
2011-02-10 12:30:00,33.3,33.35,33.2,33.2,48900.0,24.4708,24.5076,24.3973,24.3973,48900.0
2011-02-10 13:00:00,33.21,33.22,33.06,33.06,117400.0,24.4047,24.412,24.2945,24.2945,117400.0
2011-02-10 13:30:00,33.06,33.23,33.05,33.22,53100.0,24.2945,24.4194,24.2871,24.412,53100.0
2011-02-10 14:00:00,33.22,33.22,33.16,33.19,70900.0,24.412,24.412,24.3679,24.39,70900.0
2011-02-10 14:30:00,33.19,33.21,33.17,33.19,85100.0,24.39,24.4047,24.3753,24.39,85100.0
2011-02-10 15:00:00,33.18,33.25,33.16,33.24,108600.0,24.3826,24.4341,24.3679,24.4267,108600.0
2011-02-10 15:30:00,33.24,33.33,33.16,33.23,451700.0,24.4267,24.4929,24.3679,24.4194,451700.0
2011-02-11 09:30:00,33.2,33.32,33.13,33.24,67700.0,24.3973,24.4855,24.3459,24.4267,67700.0
2011-02-11 10:00:00,33.24,33.31,33.19,33.29,49600.0,24.4267,24.4782,24.39,24.4635,49600.0
2011-02-11 10:30:00,33.3,33.3,33.24,33.28,64100.0,24.4708,24.4708,24.4267,24.4561,64100.0
2011-02-11 11:00:00,33.28,33.36,33.24,33.28,87700.0,24.4561,24.5149,24.4267,24.4561,87700.0
2011-02-11 11:30:00,33.29,33.33,33.23,33.25,40100.0,24.4635,24.4929,24.4194,24.4341,40100.0
2011-02-11 12:00:00,33.25,33.27,33.19,33.22,36600.0,24.4341,24.4488,24.39,24.412,36600.0
2011-02-11 12:30:00,33.23,33.27,33.22,33.23,36700.0,24.4194,24.4488,24.412,24.4194,36700.0
2011-02-11 13:00:00,33.24,33.27,33.21,33.26,51300.0,24.4267,24.4488,24.4047,24.4414,51300.0
2011-02-11 13:30:00,33.24,33.27,33.23,33.25,35900.0,24.4267,24.4488,24.4194,24.4341,35900.0
2011-02-11 14:00:00,33.25,33.26,33.23,33.24,46900.0,24.4341,24.4414,24.4194,24.4267,46900.0
2011-02-11 14:30:00,33.24,33.27,33.22,33.22,51900.0,24.4267,24.4488,24.412,24.412,51900.0
2011-02-11 15:00:00,33.22,33.25,33.19,33.24,130900.0,24.412,24.4341,24.39,24.4267,130900.0
2011-02-11 15:30:00,33.24,33.27,33.19,33.23,327700.0,24.4267,24.4488,24.39,24.4194,327700.0
2011-02-14 09:30:00,33.21,33.21,33.01,33.15,49000.0,24.4047,24.4047,24.2577,24.3606,49000.0
2011-02-14 10:00:00,33.16,33.2,33.09,33.18,76700.0,24.3679,24.3973,24.3165,24.3826,76700.0
2011-02-14 10:30:00,33.18,33.21,32.99,33.0,47100.0,24.3826,24.4047,24.243,24.2504,47100.0
2011-02-14 11:00:00,33.0,33.08,33.0,33.02,38300.0,24.2504,24.3092,24.2504,24.2651,38300.0
2011-02-14 11:30:00,33.03,33.06,32.96,32.98,36600.0,24.2724,24.2945,24.221,24.2357,36600.0
2011-02-14 12:00:00,32.99,33.14,32.99,33.05,30300.0,24.243,24.3532,24.243,24.2871,30300.0
2011-02-14 12:30:00,33.04,33.1,32.97,33.04,43600.0,24.2798,24.3239,24.2283,24.2798,43600.0
2011-02-14 13:00:00,33.04,33.04,32.78,32.79,101400.0,24.2798,24.2798,24.0887,24.096,101400.0
2011-02-14 13:30:00,32.79,32.83,32.72,32.77,93100.0,24.096,24.1254,24.0446,24.0814,93100.0
2011-02-14 14:00:00,32.77,32.9,32.76,32.85,54700.0,24.0814,24.1769,24.074,24.1401,54700.0
2011-02-14 14:30:00,32.86,32.95,32.84,32.9,69200.0,24.1475,24.2136,24.1328,24.1769,69200.0
2011-02-14 15:00:00,32.9,32.96,32.79,32.88,97000.0,24.1769,24.221,24.096,24.1622,97000.0
2011-02-14 15:30:00,32.87,32.92,32.77,32.84,319400.0,24.1548,24.1916,24.0814,24.1328,319400.0
2011-02-15 09:30:00,32.67,32.75,32.32,32.42,125600.0,24.0079,24.0667,23.7507,23.8242,125600.0
2011-02-15 10:00:00,32.41,32.43,32.15,32.35,115200.0,23.8168,23.8315,23.6257,23.7727,115200.0
2011-02-15 10:30:00,32.35,32.45,32.34,32.44,53200.0,23.7727,23.8462,23.7654,23.8388,53200.0
2011-02-15 11:00:00,32.44,32.5,32.38,32.5,56700.0,23.8388,23.8829,23.7948,23.8829,56700.0
2011-02-15 11:30:00,32.5,32.5,32.36,32.48,26100.0,23.8829,23.8829,23.7801,23.8682,26100.0
2011-02-15 12:00:00,32.48,32.56,32.47,32.56,50200.0,23.8682,23.927,23.8609,23.927,50200.0
2011-02-15 12:30:00,32.56,32.61,32.56,32.6,24400.0,23.927,23.9638,23.927,23.9564,24400.0
2011-02-15 13:00:00,32.59,32.65,32.59,32.61,28600.0,23.9491,23.9932,23.9491,23.9638,28600.0
2011-02-15 13:30:00,32.61,32.63,32.58,32.59,64600.0,23.9638,23.9785,23.9417,23.9491,64600.0
2011-02-15 14:00:00,32.58,32.6,32.49,32.5,37200.0,23.9417,23.9564,23.8756,23.8829,37200.0
2011-02-15 14:30:00,32.5,32.55,32.48,32.53,43300.0,23.8829,23.9197,23.8682,23.905,43300.0
2011-02-15 15:00:00,32.53,32.56,32.52,32.53,71300.0,23.905,23.927,23.8976,23.905,71300.0
2011-02-15 15:30:00,32.54,32.56,32.46,32.49,222800.0,23.9123,23.927,23.8535,23.8756,222800.0
2011-02-16 09:30:00,32.56,32.72,32.44,32.68,78300.0,23.927,24.0446,23.8388,24.0152,78300.0
2011-02-16 10:00:00,32.68,32.7,32.55,32.67,46000.0,24.0152,24.0299,23.9197,24.0079,46000.0
2011-02-16 10:30:00,32.67,32.77,32.6,32.62,34400.0,24.0079,24.0814,23.9564,23.9711,34400.0
2011-02-16 11:00:00,32.61,32.7,32.54,32.59,68900.0,23.9638,24.0299,23.9123,23.9491,68900.0
2011-02-16 11:30:00,32.57,32.61,32.52,32.55,69300.0,23.9344,23.9638,23.8976,23.9197,69300.0
2011-02-16 12:00:00,32.55,32.55,32.4,32.53,49200.0,23.9197,23.9197,23.8095,23.905,49200.0
2011-02-16 12:30:00,32.53,32.53,32.47,32.52,35000.0,23.905,23.905,23.8609,23.8976,35000.0
2011-02-16 13:00:00,32.52,32.52,32.43,32.43,42300.0,23.8976,23.8976,23.8315,23.8315,42300.0
2011-02-16 13:30:00,32.43,32.52,32.42,32.49,46800.0,23.8315,23.8976,23.8242,23.8756,46800.0
2011-02-16 14:00:00,32.5,32.55,32.47,32.47,67300.0,23.8829,23.9197,23.8609,23.8609,67300.0
2011-02-16 14:30:00,32.47,32.55,32.47,32.51,56500.0,23.8609,23.9197,23.8609,23.8903,56500.0
2011-02-16 15:00:00,32.5,32.59,32.5,32.57,60900.0,23.8829,23.9491,23.8829,23.9344,60900.0
2011-02-16 15:30:00,32.56,32.62,32.55,32.58,115900.0,23.927,23.9711,23.9197,23.9417,115900.0
2011-02-17 09:30:00,32.49,32.6,32.47,32.52,35200.0,23.8756,23.9564,23.8609,23.8976,35200.0
2011-02-17 10:00:00,32.52,32.54,32.37,32.47,51300.0,23.8976,23.9123,23.7874,23.8609,51300.0
2011-02-17 10:30:00,32.47,32.47,32.33,32.38,30100.0,23.8609,23.8609,23.758,23.7948,30100.0
2011-02-17 11:00:00,32.39,32.48,32.38,32.47,54400.0,23.8021,23.8682,23.7948,23.8609,54400.0
2011-02-17 11:30:00,32.48,32.48,32.4,32.4,73600.0,23.8682,23.8682,23.8095,23.8095,73600.0
2011-02-17 12:00:00,32.41,32.46,32.38,32.4,50300.0,23.8168,23.8535,23.7948,23.8095,50300.0
2011-02-17 12:30:00,32.4,32.47,32.4,32.45,94000.0,23.8095,23.8609,23.8095,23.8462,94000.0
2011-02-17 13:00:00,32.45,32.54,32.4,32.52,123000.0,23.8462,23.9123,23.8095,23.8976,123000.0
2011-02-17 13:30:00,32.52,32.62,32.51,32.58,25400.0,23.8976,23.9711,23.8903,23.9417,25400.0
2011-02-17 14:00:00,32.58,32.62,32.57,32.58,33800.0,23.9417,23.9711,23.9344,23.9417,33800.0
2011-02-17 14:30:00,32.58,32.59,32.51,32.52,32400.0,23.9417,23.9491,23.8903,23.8976,32400.0
2011-02-17 15:00:00,32.51,32.65,32.49,32.6,72000.0,23.8903,23.9932,23.8756,23.9564,72000.0
2011-02-17 15:30:00,32.6,32.6,32.51,32.52,136800.0,23.9564,23.9564,23.8903,23.8976,136800.0
2011-02-18 09:30:00,32.43,32.7,32.43,32.63,239600.0,23.8315,24.0299,23.8315,23.9785,239600.0
2011-02-18 10:00:00,32.62,32.7,32.59,32.69,76200.0,23.9711,24.0299,23.9491,24.0226,76200.0
2011-02-18 10:30:00,32.69,32.69,32.58,32.59,60200.0,24.0226,24.0226,23.9417,23.9491,60200.0
2011-02-18 11:00:00,32.6,32.62,32.53,32.56,57700.0,23.9564,23.9711,23.905,23.927,57700.0
2011-02-18 11:30:00,32.57,32.6,32.52,32.57,97700.0,23.9344,23.9564,23.8976,23.9344,97700.0
2011-02-18 12:00:00,32.58,32.61,32.55,32.58,73300.0,23.9417,23.9638,23.9197,23.9417,73300.0
2011-02-18 12:30:00,32.59,32.63,32.54,32.62,118500.0,23.9491,23.9785,23.9123,23.9711,118500.0
2011-02-18 13:00:00,32.61,32.61,32.53,32.58,62500.0,23.9638,23.9638,23.905,23.9417,62500.0
2011-02-18 13:30:00,32.58,32.6,32.5,32.58,83300.0,23.9417,23.9564,23.8829,23.9417,83300.0
2011-02-18 14:00:00,32.58,32.62,32.5,32.5,54300.0,23.9417,23.9711,23.8829,23.8829,54300.0
2011-02-18 14:30:00,32.5,32.61,32.5,32.57,45600.0,23.8829,23.9638,23.8829,23.9344,45600.0
2011-02-18 15:00:00,32.58,32.6,32.55,32.59,102000.0,23.9417,23.9564,23.9197,23.9491,102000.0
2011-02-18 15:30:00,32.58,32.67,32.55,32.6,315000.0,23.9417,24.0079,23.9197,23.9564,315000.0
2011-02-22 09:30:00,32.21,32.41,32.01,32.41,81100.0,23.6698,23.8168,23.5229,23.8168,81100.0
2011-02-22 10:00:00,32.43,32.57,32.28,32.44,77500.0,23.8315,23.9344,23.7213,23.8388,77500.0
2011-02-22 10:30:00,32.43,32.55,32.36,32.46,43000.0,23.8315,23.9197,23.7801,23.8535,43000.0
2011-02-22 11:00:00,32.46,32.47,32.27,32.37,83500.0,23.8535,23.8609,23.7139,23.7874,83500.0
2011-02-22 11:30:00,32.36,32.36,32.27,32.35,48600.0,23.7801,23.7801,23.7139,23.7727,48600.0
2011-02-22 12:00:00,32.36,32.37,32.23,32.3,39900.0,23.7801,23.7874,23.6845,23.736,39900.0
2011-02-22 12:30:00,32.31,32.34,32.16,32.2,71800.0,23.7433,23.7654,23.6331,23.6625,71800.0
2011-02-22 13:00:00,32.2,32.31,32.1,32.14,94900.0,23.6625,23.7433,23.589,23.6184,94900.0
2011-02-22 13:30:00,32.13,32.21,32.07,32.16,73400.0,23.611,23.6698,23.5669,23.6331,73400.0
2011-02-22 14:00:00,32.15,32.21,32.08,32.14,72400.0,23.6257,23.6698,23.5743,23.6184,72400.0
2011-02-22 14:30:00,32.15,32.2,31.99,32.0,159300.0,23.6257,23.6625,23.5082,23.5155,159300.0
2011-02-22 15:00:00,32.0,32.03,31.99,32.0,163300.0,23.5155,23.5376,23.5082,23.5155,163300.0
2011-02-22 15:30:00,32.0,32.04,31.98,32.01,352400.0,23.5155,23.5449,23.5008,23.5229,352400.0
2011-02-23 09:30:00,31.95,32.18,31.6,31.62,92500.0,23.5842,23.754,23.3258,23.3406,92500.0
2011-02-23 10:00:00,31.63,31.73,31.42,31.58,42800.0,23.348,23.4218,23.193,23.3111,42800.0
2011-02-23 10:30:00,31.58,31.64,31.44,31.63,32100.0,23.3111,23.3554,23.2077,23.348,32100.0
2011-02-23 11:00:00,31.62,31.62,31.43,31.43,38500.0,23.3406,23.3406,23.2003,23.2003,38500.0
2011-02-23 11:30:00,31.43,31.43,31.2,31.22,68500.0,23.2003,23.2003,23.0306,23.0453,68500.0
2011-02-23 12:00:00,31.23,31.24,31.13,31.23,71400.0,23.0527,23.0601,22.9789,23.0527,71400.0
2011-02-23 12:30:00,31.23,31.27,31.13,31.19,44800.0,23.0527,23.0822,22.9789,23.0232,44800.0
2011-02-23 13:00:00,31.2,31.25,31.0,31.18,75900.0,23.0306,23.0675,22.8829,23.0158,75900.0
2011-02-23 13:30:00,31.18,31.33,31.15,31.26,55000.0,23.0158,23.1265,22.9937,23.0749,55000.0
2011-02-23 14:00:00,31.26,31.37,31.21,31.28,79900.0,23.0749,23.1561,23.0379,23.0896,79900.0
2011-02-23 14:30:00,31.28,31.33,31.19,31.26,81200.0,23.0896,23.1265,23.0232,23.0749,81200.0
2011-02-23 15:00:00,31.26,31.31,31.15,31.24,179600.0,23.0749,23.1118,22.9937,23.0601,179600.0
2011-02-23 15:30:00,31.24,31.35,31.15,31.19,321500.0,23.0601,23.1413,22.9937,23.0232,321500.0
2011-02-24 09:30:00,31.2,31.42,31.07,31.42,50000.0,23.0306,23.193,22.9346,23.193,50000.0
2011-02-24 10:00:00,31.4,31.52,31.19,31.39,91900.0,23.1782,23.2668,23.0232,23.1708,91900.0
2011-02-24 10:30:00,31.41,31.43,31.26,31.35,32700.0,23.1856,23.2003,23.0749,23.1413,32700.0
2011-02-24 11:00:00,31.36,31.41,31.24,31.37,41900.0,23.1487,23.1856,23.0601,23.1561,41900.0
2011-02-24 11:30:00,31.37,31.41,31.22,31.38,78100.0,23.1561,23.1856,23.0453,23.1634,78100.0
2011-02-24 12:00:00,31.38,31.4,31.29,31.32,87400.0,23.1634,23.1782,23.097,23.1191,87400.0
2011-02-24 12:30:00,31.31,31.43,31.3,31.42,124200.0,23.1118,23.2003,23.1044,23.193,124200.0
2011-02-24 13:00:00,31.42,31.46,31.18,31.35,155700.0,23.193,23.2225,23.0158,23.1413,155700.0
2011-02-24 13:30:00,31.35,31.42,31.23,31.27,86300.0,23.1413,23.193,23.0527,23.0822,86300.0
2011-02-24 14:00:00,31.27,31.45,31.26,31.41,118800.0,23.0822,23.2151,23.0749,23.1856,118800.0
2011-02-24 14:30:00,31.41,31.45,31.34,31.39,153500.0,23.1856,23.2151,23.1339,23.1708,153500.0
2011-02-24 15:00:00,31.39,31.55,31.38,31.52,172300.0,23.1708,23.2889,23.1634,23.2668,172300.0
2011-02-24 15:30:00,31.51,31.58,31.42,31.45,276600.0,23.2594,23.3111,23.193,23.2151,276600.0
2011-02-25 09:30:00,31.64,31.66,31.42,31.52,166500.0,23.3554,23.3701,23.193,23.2668,166500.0
2011-02-25 10:00:00,31.53,31.68,31.53,31.55,48200.0,23.2742,23.3849,23.2742,23.2889,48200.0
2011-02-25 10:30:00,31.54,31.68,31.53,31.67,65000.0,23.2815,23.3849,23.2742,23.3775,65000.0
2011-02-25 11:00:00,31.67,31.75,31.6,31.63,42700.0,23.3775,23.4366,23.3258,23.348,42700.0
2011-02-25 11:30:00,31.62,31.66,31.5,31.59,37900.0,23.3406,23.3701,23.252,23.3184,37900.0
2011-02-25 12:00:00,31.59,31.77,31.56,31.74,35700.0,23.3184,23.4513,23.2963,23.4292,35700.0
2011-02-25 12:30:00,31.74,31.79,31.7,31.79,32900.0,23.4292,23.4661,23.3996,23.4661,32900.0
2011-02-25 13:00:00,31.8,31.88,31.79,31.84,35600.0,23.4735,23.5325,23.4661,23.503,35600.0
2011-02-25 13:30:00,31.84,31.88,31.76,31.77,46300.0,23.503,23.5325,23.4439,23.4513,46300.0
2011-02-25 14:00:00,31.77,31.85,31.73,31.8,56500.0,23.4513,23.5104,23.4218,23.4735,56500.0
2011-02-25 14:30:00,31.82,31.83,31.7,31.79,84100.0,23.4882,23.4956,23.3996,23.4661,84100.0
2011-02-25 15:00:00,31.79,31.81,31.76,31.81,82400.0,23.4661,23.4808,23.4439,23.4808,82400.0
2011-02-25 15:30:00,31.79,31.91,31.79,31.89,369500.0,23.4661,23.5547,23.4661,23.5399,369500.0
2011-02-28 09:30:00,32.13,32.22,31.99,32.17,81400.0,23.7171,23.7835,23.6137,23.7466,81400.0
2011-02-28 10:00:00,32.19,32.2,32.0,32.14,30700.0,23.7613,23.7687,23.6211,23.7244,30700.0
2011-02-28 10:30:00,32.14,32.31,32.09,32.22,65600.0,23.7244,23.8499,23.6875,23.7835,65600.0
2011-02-28 11:00:00,32.22,32.25,32.1,32.1,22000.0,23.7835,23.8056,23.6949,23.6949,22000.0
2011-02-28 11:30:00,32.09,32.1,31.96,32.05,110600.0,23.6875,23.6949,23.5916,23.658,110600.0
2011-02-28 12:00:00,32.04,32.09,31.99,32.09,30000.0,23.6506,23.6875,23.6137,23.6875,30000.0
2011-02-28 12:30:00,32.1,32.17,32.02,32.04,56300.0,23.6949,23.7466,23.6359,23.6506,56300.0
2011-02-28 13:00:00,32.03,32.04,31.97,32.0,93800.0,23.6432,23.6506,23.599,23.6211,93800.0
2011-02-28 13:30:00,31.99,32.04,31.93,31.93,100700.0,23.6137,23.6506,23.5694,23.5694,100700.0
2011-02-28 14:00:00,31.92,31.98,31.89,31.95,44400.0,23.562,23.6063,23.5399,23.5842,44400.0
2011-02-28 14:30:00,31.95,31.95,31.85,31.92,54800.0,23.5842,23.5842,23.5104,23.562,54800.0
2011-02-28 15:00:00,31.91,31.93,31.82,31.85,98700.0,23.5547,23.5694,23.4882,23.5104,98700.0
2011-02-28 15:30:00,31.85,31.94,31.84,31.92,228500.0,23.5104,23.5768,23.503,23.562,228500.0
2011-03-01 09:30:00,32.04,32.24,31.99,32.1,55000.0,23.6506,23.7983,23.6137,23.6949,55000.0
2011-03-01 10:00:00,32.09,32.12,31.68,31.68,46300.0,23.6875,23.7097,23.3849,23.3849,46300.0
2011-03-01 10:30:00,31.68,31.82,31.62,31.8,39000.0,23.3849,23.4882,23.3406,23.4735,39000.0
2011-03-01 11:00:00,31.81,31.89,31.75,31.76,24500.0,23.4808,23.5399,23.4366,23.4439,24500.0
2011-03-01 11:30:00,31.75,31.77,31.5,31.51,31000.0,23.4366,23.4513,23.252,23.2594,31000.0
2011-03-01 12:00:00,31.5,31.5,31.41,31.41,19500.0,23.252,23.252,23.1856,23.1856,19500.0
2011-03-01 12:30:00,31.41,31.55,31.4,31.52,34700.0,23.1856,23.2889,23.1782,23.2668,34700.0
2011-03-01 13:00:00,31.5,31.55,31.4,31.42,38300.0,23.252,23.2889,23.1782,23.193,38300.0
2011-03-01 13:30:00,31.41,31.46,31.36,31.43,26900.0,23.1856,23.2225,23.1487,23.2003,26900.0
2011-03-01 14:00:00,31.43,31.43,31.25,31.26,39300.0,23.2003,23.2003,23.0675,23.0749,39300.0
2011-03-01 14:30:00,31.25,31.35,31.19,31.27,62700.0,23.0675,23.1413,23.0232,23.0822,62700.0
2011-03-01 15:00:00,31.27,31.37,31.23,31.31,90200.0,23.0822,23.1561,23.0527,23.1118,90200.0
2011-03-01 15:30:00,31.3,31.42,31.29,31.34,194900.0,23.1044,23.193,23.097,23.1339,194900.0
2011-03-02 09:30:00,31.27,31.51,31.26,31.48,56100.0,23.0822,23.2594,23.0749,23.2373,56100.0
2011-03-02 10:00:00,31.52,31.56,31.41,31.46,16900.0,23.2668,23.2963,23.1856,23.2225,16900.0
2011-03-02 10:30:00,31.45,31.66,31.45,31.61,32800.0,23.2151,23.3701,23.2151,23.3332,32800.0
2011-03-02 11:00:00,31.61,31.67,31.44,31.45,30400.0,23.3332,23.3775,23.2077,23.2151,30400.0
2011-03-02 11:30:00,31.42,31.51,31.28,31.28,32100.0,23.193,23.2594,23.0896,23.0896,32100.0
2011-03-02 12:00:00,31.27,31.42,31.22,31.39,43300.0,23.0822,23.193,23.0453,23.1708,43300.0
2011-03-02 12:30:00,31.39,31.53,31.39,31.5,37200.0,23.1708,23.2742,23.1708,23.252,37200.0
2011-03-02 13:00:00,31.5,31.55,31.41,31.51,40900.0,23.252,23.2889,23.1856,23.2594,40900.0
2011-03-02 13:30:00,31.5,31.52,31.34,31.37,39200.0,23.252,23.2668,23.1339,23.1561,39200.0
2011-03-02 14:00:00,31.37,31.55,31.28,31.38,57500.0,23.1561,23.2889,23.0896,23.1634,57500.0
2011-03-02 14:30:00,31.4,31.59,31.39,31.55,45100.0,23.1782,23.3184,23.1708,23.2889,45100.0
2011-03-02 15:00:00,31.55,31.64,31.55,31.56,40500.0,23.2889,23.3554,23.2889,23.2963,40500.0
2011-03-02 15:30:00,31.56,31.57,31.49,31.54,138200.0,23.2963,23.3037,23.2446,23.2815,138200.0
2011-03-03 09:30:00,31.94,32.85,31.94,32.74,255800.0,23.5768,24.2485,23.5768,24.1673,255800.0
2011-03-03 10:00:00,32.74,32.89,32.64,32.84,106700.0,24.1673,24.2781,24.0935,24.2411,106700.0
2011-03-03 10:30:00,32.82,33.15,32.73,33.08,130000.0,24.2264,24.47,24.16,24.4183,130000.0
2011-03-03 11:00:00,33.07,33.14,32.98,33.07,111900.0,24.4109,24.4626,24.3445,24.4109,111900.0
2011-03-03 11:30:00,33.07,33.12,33.0,33.08,104100.0,24.4109,24.4478,24.3593,24.4183,104100.0
2011-03-03 12:00:00,33.1,33.1,32.98,33.03,57800.0,24.4331,24.4331,24.3445,24.3814,57800.0
2011-03-03 12:30:00,33.02,33.14,32.94,33.07,98900.0,24.374,24.4626,24.315,24.4109,98900.0
2011-03-03 13:00:00,33.07,33.07,32.98,32.99,24300.0,24.4109,24.4109,24.3445,24.3519,24300.0
2011-03-03 13:30:00,32.99,33.05,32.97,33.02,44400.0,24.3519,24.3962,24.3371,24.374,44400.0
2011-03-03 14:00:00,33.01,33.18,33.01,33.11,49100.0,24.3666,24.4921,24.3666,24.4405,49100.0
2011-03-03 14:30:00,33.1,33.29,33.08,33.26,78900.0,24.4331,24.5733,24.4183,24.5512,78900.0
2011-03-03 15:00:00,33.25,33.25,33.18,33.22,84100.0,24.5438,24.5438,24.4921,24.5216,84100.0
2011-03-03 15:30:00,33.22,33.25,33.16,33.18,312000.0,24.5216,24.5438,24.4774,24.4921,312000.0
2011-03-04 09:30:00,33.19,33.2,32.93,33.03,132600.0,24.4995,24.5069,24.3076,24.3814,132600.0
2011-03-04 10:00:00,33.03,33.07,32.74,32.82,146900.0,24.3814,24.4109,24.1673,24.2264,146900.0
2011-03-04 10:30:00,32.82,32.98,32.78,32.89,77000.0,24.2264,24.3445,24.1969,24.2781,77000.0
2011-03-04 11:00:00,32.89,32.9,32.66,32.68,58200.0,24.2781,24.2854,24.1083,24.123,58200.0
2011-03-04 11:30:00,32.7,32.85,32.65,32.73,84900.0,24.1378,24.2485,24.1009,24.16,84900.0
2011-03-04 12:00:00,32.71,32.77,32.5,32.53,64000.0,24.1452,24.1895,23.9902,24.0123,64000.0
2011-03-04 12:30:00,32.54,32.55,32.45,32.45,40100.0,24.0197,24.0271,23.9533,23.9533,40100.0
2011-03-04 13:00:00,32.46,32.59,32.46,32.55,45500.0,23.9606,24.0566,23.9606,24.0271,45500.0
2011-03-04 13:30:00,32.54,32.69,32.52,32.6,74700.0,24.0197,24.1304,24.0049,24.064,74700.0
2011-03-04 14:00:00,32.6,32.66,32.55,32.64,69900.0,24.064,24.1083,24.0271,24.0935,69900.0
2011-03-04 14:30:00,32.64,32.75,32.6,32.74,82400.0,24.0935,24.1747,24.064,24.1673,82400.0
2011-03-04 15:00:00,32.75,32.88,32.68,32.68,115000.0,24.1747,24.2707,24.123,24.123,115000.0
2011-03-04 15:30:00,32.7,32.88,32.67,32.79,325000.0,24.1378,24.2707,24.1157,24.2042,325000.0
2011-03-07 09:30:00,32.77,33.16,32.77,32.9,73200.0,24.1895,24.4774,24.1895,24.2854,73200.0
2011-03-07 10:00:00,32.9,32.93,32.64,32.77,96000.0,24.2854,24.3076,24.0935,24.1895,96000.0
2011-03-07 10:30:00,32.77,32.8,32.41,32.44,81400.0,24.1895,24.2116,23.9237,23.9459,81400.0
2011-03-07 11:00:00,32.42,32.42,32.21,32.25,67800.0,23.9311,23.9311,23.7761,23.8056,67800.0
2011-03-07 11:30:00,32.25,32.35,32.19,32.22,73100.0,23.8056,23.8795,23.7613,23.7835,73100.0
2011-03-07 12:00:00,32.21,32.29,32.15,32.15,29400.0,23.7761,23.8352,23.7318,23.7318,29400.0
2011-03-07 12:30:00,32.16,32.22,32.05,32.05,20900.0,23.7392,23.7835,23.658,23.658,20900.0
2011-03-07 13:00:00,32.06,32.14,32.0,32.06,65800.0,23.6654,23.7244,23.6211,23.6654,65800.0
2011-03-07 13:30:00,32.04,32.09,31.97,32.0,74900.0,23.6506,23.6875,23.599,23.6211,74900.0
2011-03-07 14:00:00,32.0,32.14,31.97,32.07,64400.0,23.6211,23.7244,23.599,23.6728,64400.0
2011-03-07 14:30:00,32.06,32.1,31.95,32.07,80400.0,23.6654,23.6949,23.5842,23.6728,80400.0
2011-03-07 15:00:00,32.06,32.19,32.02,32.15,87800.0,23.6654,23.7613,23.6359,23.7318,87800.0
2011-03-07 15:30:00,32.16,32.21,32.08,32.1,268700.0,23.7392,23.7761,23.6801,23.6949,268700.0
2011-03-08 09:30:00,32.17,32.22,31.89,32.16,60600.0,23.7466,23.7835,23.5399,23.7392,60600.0
2011-03-08 10:00:00,32.17,32.42,32.16,32.27,109100.0,23.7466,23.9311,23.7392,23.8204,109100.0
2011-03-08 10:30:00,32.28,32.63,32.23,32.54,62700.0,23.8278,24.0861,23.7909,24.0197,62700.0
2011-03-08 11:00:00,32.55,32.76,32.48,32.76,86500.0,24.0271,24.1821,23.9754,24.1821,86500.0
2011-03-08 11:30:00,32.76,32.94,32.73,32.94,73100.0,24.1821,24.315,24.16,24.315,73100.0
2011-03-08 12:00:00,32.94,32.97,32.84,32.88,54000.0,24.315,24.3371,24.2411,24.2707,54000.0
2011-03-08 12:30:00,32.88,32.92,32.86,32.88,28100.0,24.2707,24.3002,24.2559,24.2707,28100.0
2011-03-08 13:00:00,32.88,32.92,32.85,32.9,42700.0,24.2707,24.3002,24.2485,24.2854,42700.0
2011-03-08 13:30:00,32.9,32.94,32.84,32.9,49400.0,24.2854,24.315,24.2411,24.2854,49400.0
2011-03-08 14:00:00,32.91,32.92,32.7,32.78,53900.0,24.2928,24.3002,24.1378,24.1969,53900.0
2011-03-08 14:30:00,32.78,32.85,32.7,32.8,72900.0,24.1969,24.2485,24.1378,24.2116,72900.0
2011-03-08 15:00:00,32.8,32.85,32.73,32.79,85600.0,24.2116,24.2485,24.16,24.2042,85600.0
2011-03-08 15:30:00,32.79,32.82,32.74,32.76,170700.0,24.2042,24.2264,24.1673,24.1821,170700.0
2011-03-09 09:30:00,31.98,32.1,31.29,31.51,445900.0,23.6063,23.6949,23.097,23.2594,445900.0
2011-03-09 10:00:00,31.5,31.75,31.49,31.67,156600.0,23.252,23.4366,23.2446,23.3775,156600.0
2011-03-09 10:30:00,31.67,31.7,31.32,31.39,172900.0,23.3775,23.3996,23.1191,23.1708,172900.0
2011-03-09 11:00:00,31.38,31.55,31.32,31.44,139500.0,23.1634,23.2889,23.1191,23.2077,139500.0
2011-03-09 11:30:00,31.43,31.53,31.38,31.47,113100.0,23.2003,23.2742,23.1634,23.2299,113100.0
2011-03-09 12:00:00,31.49,31.54,31.38,31.42,131100.0,23.2446,23.2815,23.1634,23.193,131100.0
2011-03-09 12:30:00,31.42,31.54,31.4,31.49,85200.0,23.193,23.2815,23.1782,23.2446,85200.0
2011-03-09 13:00:00,31.49,31.51,31.41,31.49,114700.0,23.2446,23.2594,23.1856,23.2446,114700.0
2011-03-09 13:30:00,31.49,31.51,31.38,31.46,97200.0,23.2446,23.2594,23.1634,23.2225,97200.0
2011-03-09 14:00:00,31.46,31.51,31.43,31.44,146000.0,23.2225,23.2594,23.2003,23.2077,146000.0
2011-03-09 14:30:00,31.44,31.46,31.39,31.39,142300.0,23.2077,23.2225,23.1708,23.1708,142300.0
2011-03-09 15:00:00,31.39,31.44,31.35,31.4,186600.0,23.1708,23.2077,23.1413,23.1782,186600.0
2011-03-09 15:30:00,31.4,31.42,31.31,31.32,356500.0,23.1782,23.193,23.1118,23.1191,356500.0
2011-03-10 09:30:00,30.83,30.89,30.23,30.26,210400.0,22.7574,22.8017,22.3146,22.3367,210400.0
2011-03-10 10:00:00,30.26,30.63,30.11,30.5,159500.0,22.3367,22.6098,22.226,22.5139,159500.0
2011-03-10 10:30:00,30.51,30.53,30.21,30.34,173600.0,22.5212,22.536,22.2998,22.3958,173600.0
2011-03-10 11:00:00,30.34,30.35,30.21,30.22,118200.0,22.3958,22.4031,22.2998,22.3072,118200.0
2011-03-10 11:30:00,30.22,30.27,30.14,30.22,101000.0,22.3072,22.3441,22.2481,22.3072,101000.0
2011-03-10 12:00:00,30.21,30.23,30.09,30.09,132800.0,22.2998,22.3146,22.2112,22.2112,132800.0
2011-03-10 12:30:00,30.09,30.32,30.07,30.31,146300.0,22.2112,22.381,22.1964,22.3736,146300.0
2011-03-10 13:00:00,30.3,30.33,30.2,30.2,175300.0,22.3662,22.3884,22.2924,22.2924,175300.0
2011-03-10 13:30:00,30.2,30.24,30.0,30.21,209700.0,22.2924,22.3219,22.1448,22.2998,209700.0
2011-03-10 14:00:00,30.22,30.3,30.2,30.26,105600.0,22.3072,22.3662,22.2924,22.3367,105600.0
2011-03-10 14:30:00,30.26,30.46,30.25,30.35,130400.0,22.3367,22.4843,22.3293,22.4031,130400.0
2011-03-10 15:00:00,30.34,30.37,30.23,30.24,157300.0,22.3958,22.4179,22.3146,22.3219,157300.0
2011-03-10 15:30:00,30.25,30.34,30.18,30.18,319500.0,22.3293,22.3958,22.2776,22.2776,319500.0
2011-03-11 09:30:00,30.21,30.83,30.1,30.45,147100.0,22.2998,22.7574,22.2186,22.4769,147100.0
2011-03-11 10:00:00,30.47,30.87,30.44,30.56,172300.0,22.4917,22.787,22.4696,22.5581,172300.0
2011-03-11 10:30:00,30.57,30.65,30.49,30.65,84400.0,22.5655,22.6246,22.5065,22.6246,84400.0
2011-03-11 11:00:00,30.66,30.75,30.65,30.65,58300.0,22.632,22.6984,22.6246,22.6246,58300.0
2011-03-11 11:30:00,30.66,30.72,30.61,30.61,74400.0,22.632,22.6763,22.5951,22.5951,74400.0
2011-03-11 12:00:00,30.61,30.77,30.61,30.75,104900.0,22.5951,22.7132,22.5951,22.6984,104900.0
2011-03-11 12:30:00,30.75,30.8,30.69,30.75,72100.0,22.6984,22.7353,22.6541,22.6984,72100.0
2011-03-11 13:00:00,30.75,30.76,30.67,30.71,62600.0,22.6984,22.7058,22.6393,22.6689,62600.0
2011-03-11 13:30:00,30.72,30.74,30.65,30.65,50900.0,22.6763,22.691,22.6246,22.6246,50900.0
2011-03-11 14:00:00,30.66,30.81,30.62,30.8,61000.0,22.632,22.7427,22.6024,22.7353,61000.0
2011-03-11 14:30:00,30.81,30.85,30.69,30.7,69700.0,22.7427,22.7722,22.6541,22.6615,69700.0
2011-03-11 15:00:00,30.7,30.81,30.7,30.76,128500.0,22.6615,22.7427,22.6615,22.7058,128500.0
2011-03-11 15:30:00,30.76,30.83,30.69,30.69,295500.0,22.7058,22.7574,22.6541,22.6541,295500.0
2011-03-14 09:30:00,30.1,30.66,30.1,30.51,103600.0,22.2186,22.632,22.2186,22.5212,103600.0
2011-03-14 10:00:00,30.51,30.62,30.42,30.46,78000.0,22.5212,22.6024,22.4548,22.4843,78000.0
2011-03-14 10:30:00,30.47,30.47,30.24,30.26,56300.0,22.4917,22.4917,22.3219,22.3367,56300.0
2011-03-14 11:00:00,30.26,30.31,30.05,30.08,62400.0,22.3367,22.3736,22.1817,22.2038,62400.0
2011-03-14 11:30:00,30.06,30.17,30.01,30.17,45400.0,22.1891,22.2703,22.1522,22.2703,45400.0
2011-03-14 12:00:00,30.17,30.17,30.0,30.02,57300.0,22.2703,22.2703,22.1448,22.1595,57300.0
2011-03-14 12:30:00,30.01,30.02,29.96,30.01,88600.0,22.1522,22.1595,22.1153,22.1522,88600.0
2011-03-14 13:00:00,30.02,30.04,30.0,30.02,78800.0,22.1595,22.1743,22.1448,22.1595,78800.0
2011-03-14 13:30:00,30.01,30.08,30.0,30.01,98300.0,22.1522,22.2038,22.1448,22.1522,98300.0
2011-03-14 14:00:00,30.01,30.1,30.01,30.07,100800.0,22.1522,22.2186,22.1522,22.1964,100800.0
2011-03-14 14:30:00,30.07,30.07,29.98,30.0,121300.0,22.1964,22.1964,22.13,22.1448,121300.0
2011-03-14 15:00:00,30.0,30.13,30.0,30.12,137100.0,22.1448,22.2407,22.1448,22.2334,137100.0
2011-03-14 15:30:00,30.11,30.27,30.11,30.19,237000.0,22.226,22.3441,22.226,22.285,237000.0
2011-03-15 09:30:00,29.19,29.66,29.09,29.65,140000.0,21.5469,21.8938,21.4731,21.8864,140000.0
2011-03-15 10:00:00,29.64,29.9,29.62,29.84,161400.0,21.879,22.071,21.8643,22.0267,161400.0
2011-03-15 10:30:00,29.83,29.91,29.77,29.9,69900.0,22.0193,22.0783,21.975,22.071,69900.0
2011-03-15 11:00:00,29.9,29.9,29.7,29.83,49400.0,22.071,22.071,21.9233,22.0193,49400.0
2011-03-15 11:30:00,29.83,29.83,29.71,29.76,26000.0,22.0193,22.0193,21.9307,21.9676,26000.0
2011-03-15 12:00:00,29.77,30.0,29.77,29.99,32800.0,21.975,22.1448,21.975,22.1374,32800.0
2011-03-15 12:30:00,29.98,29.99,29.8,29.94,122300.0,22.13,22.1374,21.9971,22.1005,122300.0
2011-03-15 13:00:00,29.93,30.04,29.93,30.0,61700.0,22.0931,22.1743,22.0931,22.1448,61700.0
2011-03-15 13:30:00,30.0,30.1,29.99,30.08,44000.0,22.1448,22.2186,22.1374,22.2038,44000.0
2011-03-15 14:00:00,30.09,30.36,30.09,30.29,151100.0,22.2112,22.4105,22.2112,22.3588,151100.0
2011-03-15 14:30:00,30.29,30.34,30.21,30.22,90600.0,22.3588,22.3958,22.2998,22.3072,90600.0
2011-03-15 15:00:00,30.22,30.35,30.21,30.31,81900.0,22.3072,22.4031,22.2998,22.3736,81900.0
2011-03-15 15:30:00,30.31,30.37,30.12,30.12,296400.0,22.3736,22.4179,22.2334,22.2334,296400.0
2011-03-16 09:30:00,29.97,30.12,29.82,30.01,64100.0,22.1226,22.2334,22.0119,22.1522,64100.0
2011-03-16 10:00:00,30.01,30.12,29.87,29.92,83500.0,22.1522,22.2334,22.0488,22.0857,83500.0
2011-03-16 10:30:00,29.91,30.04,29.84,29.85,74200.0,22.0783,22.1743,22.0267,22.0341,74200.0
2011-03-16 11:00:00,29.84,30.02,29.59,29.95,193700.0,22.0267,22.1595,21.8421,22.1079,193700.0
2011-03-16 11:30:00,29.96,29.97,29.75,29.78,27300.0,22.1153,22.1226,21.9602,21.9824,27300.0
2011-03-16 12:00:00,29.79,29.9,29.65,29.87,69300.0,21.9898,22.071,21.8864,22.0488,69300.0
2011-03-16 12:30:00,29.88,29.93,29.74,29.93,61800.0,22.0562,22.0931,21.9529,22.0931,61800.0
2011-03-16 13:00:00,29.93,30.02,29.84,29.92,102200.0,22.0931,22.1595,22.0267,22.0857,102200.0
2011-03-16 13:30:00,29.92,30.02,29.86,29.9,142900.0,22.0857,22.1595,22.0414,22.071,142900.0
2011-03-16 14:00:00,29.89,29.91,29.72,29.83,198700.0,22.0636,22.0783,21.9381,22.0193,198700.0
2011-03-16 14:30:00,29.83,30.11,29.78,30.02,179300.0,22.0193,22.226,21.9824,22.1595,179300.0
2011-03-16 15:00:00,30.01,30.1,29.9,30.01,163000.0,22.1522,22.2186,22.071,22.1522,163000.0
2011-03-16 15:30:00,30.0,30.06,29.85,29.87,305300.0,22.1448,22.1891,22.0341,22.0488,305300.0
2011-03-17 09:30:00,30.33,30.38,30.0,30.08,80000.0,22.3884,22.4253,22.1448,22.2038,80000.0
2011-03-17 10:00:00,30.08,30.37,30.06,30.31,89400.0,22.2038,22.4179,22.1891,22.3736,89400.0
2011-03-17 10:30:00,30.3,30.31,30.05,30.1,94200.0,22.3662,22.3736,22.1817,22.2186,94200.0
2011-03-17 11:00:00,30.1,30.12,29.93,29.98,55500.0,22.2186,22.2334,22.0931,22.13,55500.0
2011-03-17 11:30:00,29.98,30.02,29.89,29.93,54200.0,22.13,22.1595,22.0636,22.0931,54200.0
2011-03-17 12:00:00,29.92,29.97,29.85,29.97,87000.0,22.0857,22.1226,22.0341,22.1226,87000.0
2011-03-17 12:30:00,29.97,30.01,29.93,29.96,40300.0,22.1226,22.1522,22.0931,22.1153,40300.0
2011-03-17 13:00:00,29.96,30.0,29.73,29.73,78300.0,22.1153,22.1448,21.9455,21.9455,78300.0
2011-03-17 13:30:00,29.73,29.82,29.57,29.61,150800.0,21.9455,22.0119,21.8274,21.8569,150800.0
2011-03-17 14:00:00,29.6,29.63,29.5,29.57,134000.0,21.8495,21.8717,21.7757,21.8274,134000.0
2011-03-17 14:30:00,29.58,29.67,29.56,29.61,57900.0,21.8347,21.9012,21.82,21.8569,57900.0
2011-03-17 15:00:00,29.61,29.62,29.55,29.55,82900.0,21.8569,21.8643,21.8126,21.8126,82900.0
2011-03-17 15:30:00,29.55,29.67,29.53,29.6,217000.0,21.8126,21.9012,21.7978,21.8495,217000.0
2011-03-18 09:30:00,30.11,30.14,29.9,29.97,198500.0,22.226,22.2481,22.071,22.1226,198500.0
2011-03-18 10:00:00,29.97,30.01,29.81,29.82,32000.0,22.1226,22.1522,22.0045,22.0119,32000.0
2011-03-18 10:30:00,29.81,29.88,29.65,29.85,111400.0,22.0045,22.0562,21.8864,22.0341,111400.0
2011-03-18 11:00:00,29.85,29.95,29.78,29.78,30200.0,22.0341,22.1079,21.9824,21.9824,30200.0
2011-03-18 11:30:00,29.78,29.81,29.67,29.76,48900.0,21.9824,22.0045,21.9012,21.9676,48900.0
2011-03-18 12:00:00,29.75,29.82,29.69,29.81,49200.0,21.9602,22.0119,21.9159,22.0045,49200.0
2011-03-18 12:30:00,29.82,29.82,29.75,29.77,38400.0,22.0119,22.0119,21.9602,21.975,38400.0
2011-03-18 13:00:00,29.78,29.83,29.76,29.8,31600.0,21.9824,22.0193,21.9676,21.9971,31600.0
2011-03-18 13:30:00,29.8,29.83,29.75,29.76,40200.0,21.9971,22.0193,21.9602,21.9676,40200.0
2011-03-18 14:00:00,29.76,29.79,29.66,29.73,58400.0,21.9676,21.9898,21.8938,21.9455,58400.0
2011-03-18 14:30:00,29.73,29.82,29.7,29.73,55000.0,21.9455,22.0119,21.9233,21.9455,55000.0
2011-03-18 15:00:00,29.73,29.76,29.61,29.63,75900.0,21.9455,21.9676,21.8569,21.8717,75900.0
2011-03-18 15:30:00,29.62,29.75,29.62,29.73,322200.0,21.8643,21.9602,21.8643,21.9455,322200.0
2011-03-21 09:30:00,30.03,30.23,29.97,30.15,122400.0,22.1669,22.3146,22.1226,22.2555,122400.0
2011-03-21 10:00:00,30.15,30.46,30.09,30.46,64100.0,22.2555,22.4843,22.2112,22.4843,64100.0
2011-03-21 10:30:00,30.46,30.57,30.45,30.53,42900.0,22.4843,22.5655,22.4769,22.536,42900.0
2011-03-21 11:00:00,30.54,30.61,30.5,30.5,32000.0,22.5434,22.5951,22.5139,22.5139,32000.0
2011-03-21 11:30:00,30.5,30.53,30.49,30.5,28800.0,22.5139,22.536,22.5065,22.5139,28800.0
2011-03-21 12:00:00,30.5,30.55,30.45,30.45,38300.0,22.5139,22.5508,22.4769,22.4769,38300.0
2011-03-21 12:30:00,30.46,30.48,30.32,30.33,40000.0,22.4843,22.4991,22.381,22.3884,40000.0
2011-03-21 13:00:00,30.34,30.41,30.31,30.33,22000.0,22.3958,22.4474,22.3736,22.3884,22000.0
2011-03-21 13:30:00,30.31,30.4,30.28,30.4,17600.0,22.3736,22.44,22.3515,22.44,17600.0
2011-03-21 14:00:00,30.39,30.44,30.38,30.41,34400.0,22.4327,22.4696,22.4253,22.4474,34400.0
2011-03-21 14:30:00,30.41,30.47,30.38,30.4,31600.0,22.4474,22.4917,22.4253,22.44,31600.0
2011-03-21 15:00:00,30.39,30.41,30.32,30.33,112400.0,22.4327,22.4474,22.381,22.3884,112400.0
2011-03-21 15:30:00,30.33,30.4,30.29,30.3,183300.0,22.3884,22.44,22.3588,22.3662,183300.0
2011-03-22 09:30:00,30.3,30.34,30.15,30.24,73900.0,22.3662,22.3958,22.2555,22.3219,73900.0
2011-03-22 10:00:00,30.22,30.29,30.05,30.16,99900.0,22.3072,22.3588,22.1817,22.2629,99900.0
2011-03-22 10:30:00,30.16,30.16,29.93,29.95,77500.0,22.2629,22.2629,22.0931,22.1079,77500.0
2011-03-22 11:00:00,29.95,30.05,29.88,29.97,86400.0,22.1079,22.1817,22.0562,22.1226,86400.0
2011-03-22 11:30:00,29.96,29.97,29.89,29.9,53900.0,22.1153,22.1226,22.0636,22.071,53900.0
2011-03-22 12:00:00,29.9,29.91,29.81,29.84,81600.0,22.071,22.0783,22.0045,22.0267,81600.0
2011-03-22 12:30:00,29.84,29.85,29.77,29.78,69800.0,22.0267,22.0341,21.975,21.9824,69800.0
2011-03-22 13:00:00,29.77,29.79,29.75,29.77,50100.0,21.975,21.9898,21.9602,21.975,50100.0
2011-03-22 13:30:00,29.77,29.77,29.64,29.67,159600.0,21.975,21.975,21.879,21.9012,159600.0
2011-03-22 14:00:00,29.68,29.69,29.57,29.58,197700.0,21.9086,21.9159,21.8274,21.8347,197700.0
2011-03-22 14:30:00,29.59,29.61,29.46,29.49,182900.0,21.8421,21.8569,21.7462,21.7683,182900.0
2011-03-22 15:00:00,29.5,29.58,29.47,29.58,168500.0,21.7757,21.8347,21.7536,21.8347,168500.0
2011-03-22 15:30:00,29.58,29.74,29.58,29.67,236000.0,21.8347,21.9529,21.8347,21.9012,236000.0
2011-03-23 09:30:00,29.6,29.64,29.31,29.42,61100.0,21.8495,21.879,21.6354,21.7166,61100.0
2011-03-23 10:00:00,29.38,29.4,29.22,29.4,67000.0,21.6871,21.7019,21.569,21.7019,67000.0
2011-03-23 10:30:00,29.4,29.4,29.2,29.3,64200.0,21.7019,21.7019,21.5542,21.6281,64200.0
2011-03-23 11:00:00,29.31,29.41,29.3,29.35,108200.0,21.6354,21.7093,21.6281,21.665,108200.0
2011-03-23 11:30:00,29.36,29.5,29.36,29.4,89700.0,21.6724,21.7757,21.6724,21.7019,89700.0
2011-03-23 12:00:00,29.38,29.49,29.38,29.49,100600.0,21.6871,21.7683,21.6871,21.7683,100600.0
2011-03-23 12:30:00,29.49,29.52,29.42,29.44,62300.0,21.7683,21.7905,21.7166,21.7314,62300.0
2011-03-23 13:00:00,29.44,29.46,29.38,29.39,82200.0,21.7314,21.7462,21.6871,21.6945,82200.0
2011-03-23 13:30:00,29.39,29.46,29.38,29.46,130700.0,21.6945,21.7462,21.6871,21.7462,130700.0
2011-03-23 14:00:00,29.46,29.51,29.44,29.5,98100.0,21.7462,21.7831,21.7314,21.7757,98100.0
2011-03-23 14:30:00,29.5,29.52,29.48,29.51,160300.0,21.7757,21.7905,21.7609,21.7831,160300.0
2011-03-23 15:00:00,29.5,29.52,29.45,29.49,160500.0,21.7757,21.7905,21.7388,21.7683,160500.0
2011-03-23 15:30:00,29.49,29.5,29.45,29.48,360400.0,21.7683,21.7757,21.7388,21.7609,360400.0
2011-03-24 09:30:00,29.65,29.71,29.36,29.45,80100.0,21.8864,21.9307,21.6724,21.7388,80100.0
2011-03-24 10:00:00,29.44,29.46,29.22,29.29,102700.0,21.7314,21.7462,21.569,21.6207,102700.0
2011-03-24 10:30:00,29.3,29.45,29.26,29.44,67700.0,21.6281,21.7388,21.5985,21.7314,67700.0
2011-03-24 11:00:00,29.44,29.49,29.39,29.43,62500.0,21.7314,21.7683,21.6945,21.724,62500.0
2011-03-24 11:30:00,29.44,29.45,29.38,29.38,90300.0,21.7314,21.7388,21.6871,21.6871,90300.0
2011-03-24 12:00:00,29.38,29.43,29.38,29.43,95500.0,21.6871,21.724,21.6871,21.724,95500.0
2011-03-24 12:30:00,29.43,29.49,29.4,29.47,170100.0,21.724,21.7683,21.7019,21.7536,170100.0
2011-03-24 13:00:00,29.48,29.54,29.44,29.48,108400.0,21.7609,21.8052,21.7314,21.7609,108400.0
2011-03-24 13:30:00,29.48,29.5,29.42,29.47,76700.0,21.7609,21.7757,21.7166,21.7536,76700.0
2011-03-24 14:00:00,29.47,29.49,29.41,29.42,129600.0,21.7536,21.7683,21.7093,21.7166,129600.0
2011-03-24 14:30:00,29.42,29.46,29.39,29.44,171800.0,21.7166,21.7462,21.6945,21.7314,171800.0
2011-03-24 15:00:00,29.44,29.47,29.41,29.45,314700.0,21.7314,21.7536,21.7093,21.7388,314700.0
2011-03-24 15:30:00,29.45,29.46,29.39,29.43,433100.0,21.7388,21.7462,21.6945,21.724,433100.0
2011-03-25 09:30:00,29.57,29.74,29.45,29.51,106000.0,21.8274,21.9529,21.7388,21.7831,106000.0
2011-03-25 10:00:00,29.51,29.6,29.45,29.55,91900.0,21.7831,21.8495,21.7388,21.8126,91900.0
2011-03-25 10:30:00,29.57,29.71,29.57,29.7,105900.0,21.8274,21.9307,21.8274,21.9233,105900.0
2011-03-25 11:00:00,29.7,29.73,29.66,29.71,499500.0,21.9233,21.9455,21.8938,21.9307,499500.0
2011-03-25 11:30:00,29.73,29.73,29.62,29.67,128900.0,21.9455,21.9455,21.8643,21.9012,128900.0
2011-03-25 12:00:00,29.66,29.71,29.66,29.69,59000.0,21.8938,21.9307,21.8938,21.9159,59000.0
2011-03-25 12:30:00,29.7,29.7,29.63,29.65,54400.0,21.9233,21.9233,21.8717,21.8864,54400.0
2011-03-25 13:00:00,29.65,29.75,29.64,29.75,79200.0,21.8864,21.9602,21.879,21.9602,79200.0
2011-03-25 13:30:00,29.76,29.77,29.68,29.68,234000.0,21.9676,21.975,21.9086,21.9086,234000.0
2011-03-25 14:00:00,29.68,29.77,29.68,29.69,72900.0,21.9086,21.975,21.9086,21.9159,72900.0
2011-03-25 14:30:00,29.69,29.7,29.63,29.7,62300.0,21.9159,21.9233,21.8717,21.9233,62300.0
2011-03-25 15:00:00,29.7,29.77,29.66,29.69,185800.0,21.9233,21.975,21.8938,21.9159,185800.0
2011-03-25 15:30:00,29.69,29.8,29.69,29.73,232900.0,21.9159,21.9971,21.9159,21.9455,232900.0
2011-03-28 09:30:00,29.77,29.8,29.5,29.62,74500.0,21.975,21.9971,21.7757,21.8643,74500.0
2011-03-28 10:00:00,29.62,29.68,29.4,29.4,122500.0,21.8643,21.9086,21.7019,21.7019,122500.0
2011-03-28 10:30:00,29.41,29.41,29.23,29.25,132800.0,21.7093,21.7093,21.5764,21.5912,132800.0
2011-03-28 11:00:00,29.25,29.39,29.21,29.38,56800.0,21.5912,21.6945,21.5616,21.6871,56800.0
2011-03-28 11:30:00,29.38,29.4,29.29,29.4,47100.0,21.6871,21.7019,21.6207,21.7019,47100.0
2011-03-28 12:00:00,29.39,29.47,29.39,29.46,44000.0,21.6945,21.7536,21.6945,21.7462,44000.0
2011-03-28 12:30:00,29.46,29.52,29.46,29.5,55400.0,21.7462,21.7905,21.7462,21.7757,55400.0
2011-03-28 13:00:00,29.5,29.53,29.41,29.46,112100.0,21.7757,21.7978,21.7093,21.7462,112100.0
2011-03-28 13:30:00,29.45,29.48,29.42,29.43,43900.0,21.7388,21.7609,21.7166,21.724,43900.0
2011-03-28 14:00:00,29.42,29.42,29.35,29.37,58400.0,21.7166,21.7166,21.665,21.6797,58400.0
2011-03-28 14:30:00,29.37,29.39,29.28,29.3,65500.0,21.6797,21.6945,21.6133,21.6281,65500.0
2011-03-28 15:00:00,29.3,29.49,29.29,29.45,85100.0,21.6281,21.7683,21.6207,21.7388,85100.0
2011-03-28 15:30:00,29.44,29.47,29.33,29.35,171900.0,21.7314,21.7536,21.6502,21.665,171900.0
2011-03-29 09:30:00,29.33,29.33,29.15,29.23,38200.0,21.6502,21.6502,21.5173,21.5764,38200.0
2011-03-29 10:00:00,29.22,29.45,29.18,29.41,85200.0,21.569,21.7388,21.5395,21.7093,85200.0
2011-03-29 10:30:00,29.42,29.54,29.42,29.47,74400.0,21.7166,21.8052,21.7166,21.7536,74400.0
2011-03-29 11:00:00,29.48,29.59,29.47,29.53,107100.0,21.7609,21.8421,21.7536,21.7978,107100.0
2011-03-29 11:30:00,29.52,29.66,29.52,29.55,83900.0,21.7905,21.8938,21.7905,21.8126,83900.0
2011-03-29 12:00:00,29.55,29.6,29.54,29.57,41100.0,21.8126,21.8495,21.8052,21.8274,41100.0
2011-03-29 12:30:00,29.58,29.6,29.54,29.57,51100.0,21.8347,21.8495,21.8052,21.8274,51100.0
2011-03-29 13:00:00,29.56,29.58,29.43,29.45,76700.0,21.82,21.8347,21.724,21.7388,76700.0
2011-03-29 13:30:00,29.45,29.5,29.4,29.49,122400.0,21.7388,21.7757,21.7019,21.7683,122400.0
2011-03-29 14:00:00,29.5,29.59,29.46,29.54,61900.0,21.7757,21.8421,21.7462,21.8052,61900.0
2011-03-29 14:30:00,29.54,29.64,29.51,29.64,50700.0,21.8052,21.879,21.7831,21.879,50700.0
2011-03-29 15:00:00,29.64,29.67,29.6,29.63,120300.0,21.879,21.9012,21.8495,21.8717,120300.0
2011-03-29 15:30:00,29.64,29.7,29.61,29.67,164200.0,21.879,21.9233,21.8569,21.9012,164200.0
2011-03-30 09:30:00,29.81,29.96,29.68,29.96,65900.0,22.0045,22.1153,21.9086,22.1153,65900.0
2011-03-30 10:00:00,29.96,29.96,29.84,29.84,44200.0,22.1153,22.1153,22.0267,22.0267,44200.0
2011-03-30 10:30:00,29.85,29.97,29.83,29.89,26200.0,22.0341,22.1226,22.0193,22.0636,26200.0
2011-03-30 11:00:00,29.88,29.88,29.71,29.71,59100.0,22.0562,22.0562,21.9307,21.9307,59100.0
2011-03-30 11:30:00,29.71,29.77,29.68,29.75,248900.0,21.9307,21.975,21.9086,21.9602,248900.0
2011-03-30 12:00:00,29.77,29.82,29.73,29.78,49500.0,21.975,22.0119,21.9455,21.9824,49500.0
2011-03-30 12:30:00,29.79,29.84,29.75,29.83,291400.0,21.9898,22.0267,21.9602,22.0193,291400.0
2011-03-30 13:00:00,29.82,29.88,29.81,29.85,38700.0,22.0119,22.0562,22.0045,22.0341,38700.0
2011-03-30 13:30:00,29.85,29.9,29.82,29.89,40200.0,22.0341,22.071,22.0119,22.0636,40200.0
2011-03-30 14:00:00,29.89,30.14,29.88,30.07,486100.0,22.0636,22.2481,22.0562,22.1964,486100.0
2011-03-30 14:30:00,30.08,30.19,30.08,30.18,121900.0,22.2038,22.285,22.2038,22.2776,121900.0
2011-03-30 15:00:00,30.17,30.2,30.11,30.16,261600.0,22.2703,22.2924,22.226,22.2629,261600.0
2011-03-30 15:30:00,30.15,30.24,30.11,30.14,300200.0,22.2555,22.3219,22.226,22.2481,300200.0
2011-03-31 09:30:00,30.04,30.19,29.98,30.02,125200.0,22.1743,22.285,22.13,22.1595,125200.0
2011-03-31 10:00:00,30.0,30.37,30.0,30.31,139600.0,22.1448,22.4179,22.1448,22.3736,139600.0
2011-03-31 10:30:00,30.32,30.51,30.31,30.49,171300.0,22.381,22.5212,22.3736,22.5065,171300.0
2011-03-31 11:00:00,30.49,30.49,30.34,30.41,83100.0,22.5065,22.5065,22.3958,22.4474,83100.0
2011-03-31 11:30:00,30.42,30.52,30.34,30.5,57700.0,22.4548,22.5286,22.3958,22.5139,57700.0
2011-03-31 12:00:00,30.49,30.56,30.49,30.53,76900.0,22.5065,22.5581,22.5065,22.536,76900.0
2011-03-31 12:30:00,30.53,30.56,30.47,30.54,207000.0,22.536,22.5581,22.4917,22.5434,207000.0
2011-03-31 13:00:00,30.55,30.68,30.54,30.66,215500.0,22.5508,22.6467,22.5434,22.632,215500.0
2011-03-31 13:30:00,30.67,30.7,30.65,30.69,67200.0,22.6393,22.6615,22.6246,22.6541,67200.0
2011-03-31 14:00:00,30.69,30.73,30.63,30.69,177300.0,22.6541,22.6836,22.6098,22.6541,177300.0
2011-03-31 14:30:00,30.7,30.75,30.68,30.73,83600.0,22.6615,22.6984,22.6467,22.6836,83600.0
2011-03-31 15:00:00,30.73,30.74,30.62,30.62,143400.0,22.6836,22.691,22.6024,22.6024,143400.0
2011-03-31 15:30:00,30.62,30.64,30.51,30.61,567800.0,22.6024,22.6172,22.5212,22.5951,567800.0
2011-04-01 09:30:00,30.89,31.41,30.89,31.11,177100.0,22.8017,23.1856,22.8017,22.9641,177100.0
2011-04-01 10:00:00,31.1,31.19,31.05,31.17,103900.0,22.9568,23.0232,22.9198,23.0084,103900.0
2011-04-01 10:30:00,31.16,31.21,31.12,31.15,63600.0,23.001,23.0379,22.9715,22.9937,63600.0
2011-04-01 11:00:00,31.15,31.19,31.12,31.15,151000.0,22.9937,23.0232,22.9715,22.9937,151000.0
2011-04-01 11:30:00,31.15,31.22,31.13,31.21,33800.0,22.9937,23.0453,22.9789,23.0379,33800.0
2011-04-01 12:00:00,31.2,31.23,31.08,31.08,47200.0,23.0306,23.0527,22.942,22.942,47200.0
2011-04-01 12:30:00,31.09,31.1,31.04,31.04,20500.0,22.9494,22.9568,22.9125,22.9125,20500.0
2011-04-01 13:00:00,31.04,31.07,31.0,31.01,37100.0,22.9125,22.9346,22.8829,22.8903,37100.0
2011-04-01 13:30:00,31.01,31.04,30.96,31.03,32000.0,22.8903,22.9125,22.8534,22.9051,32000.0
2011-04-01 14:00:00,31.03,31.15,31.03,31.11,74600.0,22.9051,22.9937,22.9051,22.9641,74600.0
2011-04-01 14:30:00,31.11,31.18,31.05,31.18,220000.0,22.9641,23.0158,22.9198,23.0158,220000.0
2011-04-01 15:00:00,31.18,31.18,30.99,31.05,234900.0,23.0158,23.0158,22.8756,22.9198,234900.0
2011-04-01 15:30:00,31.05,31.14,31.04,31.07,228000.0,22.9198,22.9863,22.9125,22.9346,228000.0
2011-04-04 09:30:00,31.11,31.17,30.85,30.91,90300.0,22.9641,23.0084,22.7722,22.8165,90300.0
2011-04-04 10:00:00,30.91,30.93,30.79,30.9,52500.0,22.8165,22.8313,22.7279,22.8091,52500.0
2011-04-04 10:30:00,30.9,30.98,30.9,30.9,40100.0,22.8091,22.8682,22.8091,22.8091,40100.0
2011-04-04 11:00:00,30.91,31.0,30.9,31.0,63300.0,22.8165,22.8829,22.8091,22.8829,63300.0
2011-04-04 11:30:00,31.0,31.07,31.0,31.06,36300.0,22.8829,22.9346,22.8829,22.9272,36300.0
2011-04-04 12:00:00,31.06,31.09,31.02,31.09,20000.0,22.9272,22.9494,22.8977,22.9494,20000.0
2011-04-04 12:30:00,31.09,31.09,31.03,31.07,34200.0,22.9494,22.9494,22.9051,22.9346,34200.0
2011-04-04 13:00:00,31.07,31.09,31.04,31.06,19200.0,22.9346,22.9494,22.9125,22.9272,19200.0
2011-04-04 13:30:00,31.05,31.06,30.96,30.97,56000.0,22.9198,22.9272,22.8534,22.8608,56000.0
2011-04-04 14:00:00,30.97,30.99,30.92,30.95,38300.0,22.8608,22.8756,22.8239,22.846,38300.0
2011-04-04 14:30:00,30.96,31.0,30.95,30.97,40200.0,22.8534,22.8829,22.846,22.8608,40200.0
2011-04-04 15:00:00,30.97,30.98,30.93,30.96,76400.0,22.8608,22.8682,22.8313,22.8534,76400.0
2011-04-04 15:30:00,30.97,31.0,30.94,30.99,119700.0,22.8608,22.8829,22.8386,22.8756,119700.0
2011-04-05 09:30:00,30.9,31.02,30.84,30.94,34600.0,22.8091,22.8977,22.7648,22.8386,34600.0
2011-04-05 10:00:00,30.94,31.08,30.85,31.08,30200.0,22.8386,22.942,22.7722,22.942,30200.0
2011-04-05 10:30:00,31.07,31.19,31.05,31.18,27300.0,22.9346,23.0232,22.9198,23.0158,27300.0
2011-04-05 11:00:00,31.17,31.23,31.14,31.22,19000.0,23.0084,23.0527,22.9863,23.0453,19000.0
2011-04-05 11:30:00,31.21,31.28,31.13,31.25,21600.0,23.0379,23.0896,22.9789,23.0675,21600.0
2011-04-05 12:00:00,31.25,31.29,31.19,31.19,14500.0,23.0675,23.097,23.0232,23.0232,14500.0
2011-04-05 12:30:00,31.19,31.23,31.17,31.22,12900.0,23.0232,23.0527,23.0084,23.0453,12900.0
2011-04-05 13:00:00,31.21,31.26,31.21,31.24,30200.0,23.0379,23.0749,23.0379,23.0601,30200.0
2011-04-05 13:30:00,31.24,31.51,31.24,31.49,156700.0,23.0601,23.2594,23.0601,23.2446,156700.0
2011-04-05 14:00:00,31.48,31.48,31.36,31.4,65900.0,23.2373,23.2373,23.1487,23.1782,65900.0
2011-04-05 14:30:00,31.4,31.46,31.33,31.42,134700.0,23.1782,23.2225,23.1265,23.193,134700.0
2011-04-05 15:00:00,31.41,31.41,31.31,31.31,99100.0,23.1856,23.1856,23.1118,23.1118,99100.0
2011-04-05 15:30:00,31.31,31.36,31.26,31.35,194800.0,23.1118,23.1487,23.0749,23.1413,194800.0
2011-04-06 09:30:00,31.46,31.83,31.45,31.45,87200.0,23.2225,23.4956,23.2151,23.2151,87200.0
2011-04-06 10:00:00,31.45,31.57,31.43,31.57,36300.0,23.2151,23.3037,23.2003,23.3037,36300.0
2011-04-06 10:30:00,31.57,31.65,31.57,31.59,40000.0,23.3037,23.3627,23.3037,23.3184,40000.0
2011-04-06 11:00:00,31.59,31.59,31.3,31.31,109500.0,23.3184,23.3184,23.1044,23.1118,109500.0
2011-04-06 11:30:00,31.31,31.32,31.24,31.24,68900.0,23.1118,23.1191,23.0601,23.0601,68900.0
2011-04-06 12:00:00,31.24,31.43,31.22,31.43,35800.0,23.0601,23.2003,23.0453,23.2003,35800.0
2011-04-06 12:30:00,31.42,31.49,31.39,31.49,26500.0,23.193,23.2446,23.1708,23.2446,26500.0
2011-04-06 13:00:00,31.48,31.54,31.47,31.54,32900.0,23.2373,23.2815,23.2299,23.2815,32900.0
2011-04-06 13:30:00,31.54,31.56,31.49,31.53,50200.0,23.2815,23.2963,23.2446,23.2742,50200.0
2011-04-06 14:00:00,31.53,31.53,31.46,31.46,59200.0,23.2742,23.2742,23.2225,23.2225,59200.0
2011-04-06 14:30:00,31.46,31.47,31.38,31.42,59100.0,23.2225,23.2299,23.1634,23.193,59100.0
2011-04-06 15:00:00,31.41,31.42,31.36,31.37,69000.0,23.1856,23.193,23.1487,23.1561,69000.0
2011-04-06 15:30:00,31.37,31.4,31.31,31.35,176800.0,23.1561,23.1782,23.1118,23.1413,176800.0
2011-04-07 09:30:00,31.34,31.64,31.19,31.57,73800.0,23.1339,23.3554,23.0232,23.3037,73800.0
2011-04-07 10:00:00,31.58,31.58,31.47,31.49,76700.0,23.3111,23.3111,23.2299,23.2446,76700.0
2011-04-07 10:30:00,31.49,31.52,31.11,31.3,112400.0,23.2446,23.2668,22.9641,23.1044,112400.0
2011-04-07 11:00:00,31.31,31.45,31.31,31.32,49400.0,23.1118,23.2151,23.1118,23.1191,49400.0
2011-04-07 11:30:00,31.32,31.35,31.11,31.34,60400.0,23.1191,23.1413,22.9641,23.1339,60400.0
2011-04-07 12:00:00,31.36,31.39,31.32,31.36,21200.0,23.1487,23.1708,23.1191,23.1487,21200.0
2011-04-07 12:30:00,31.35,31.43,31.31,31.42,24000.0,23.1413,23.2003,23.1118,23.193,24000.0
2011-04-07 13:00:00,31.42,31.42,31.22,31.22,33400.0,23.193,23.193,23.0453,23.0453,33400.0
2011-04-07 13:30:00,31.21,31.23,31.12,31.15,59700.0,23.0379,23.0527,22.9715,22.9937,59700.0
2011-04-07 14:00:00,31.16,31.18,31.12,31.15,54500.0,23.001,23.0158,22.9715,22.9937,54500.0
2011-04-07 14:30:00,31.15,31.24,31.14,31.23,55600.0,22.9937,23.0601,22.9863,23.0527,55600.0
2011-04-07 15:00:00,31.23,31.23,31.13,31.15,69900.0,23.0527,23.0527,22.9789,22.9937,69900.0
2011-04-07 15:30:00,31.15,31.19,30.99,31.04,432400.0,22.9937,23.0232,22.8756,22.9125,432400.0
2011-04-08 09:30:00,31.29,31.37,30.82,30.9,38600.0,23.097,23.1561,22.7501,22.8091,38600.0
2011-04-08 10:00:00,30.9,30.92,30.6,30.66,62300.0,22.8091,22.8239,22.5877,22.632,62300.0
2011-04-08 10:30:00,30.67,30.73,30.63,30.63,31900.0,22.6393,22.6836,22.6098,22.6098,31900.0
2011-04-08 11:00:00,30.62,30.62,30.56,30.59,28400.0,22.6024,22.6024,22.5581,22.5803,28400.0
2011-04-08 11:30:00,30.59,30.72,30.56,30.71,29500.0,22.5803,22.6763,22.5581,22.6689,29500.0
2011-04-08 12:00:00,30.71,30.72,30.63,30.67,76100.0,22.6689,22.6763,22.6098,22.6393,76100.0
2011-04-08 12:30:00,30.66,30.7,30.57,30.59,45200.0,22.632,22.6615,22.5655,22.5803,45200.0
2011-04-08 13:00:00,30.58,30.61,30.56,30.6,40800.0,22.5729,22.5951,22.5581,22.5877,40800.0
2011-04-08 13:30:00,30.6,30.62,30.58,30.61,27100.0,22.5877,22.6024,22.5729,22.5951,27100.0
2011-04-08 14:00:00,30.61,30.62,30.5,30.51,17900.0,22.5951,22.6024,22.5139,22.5212,17900.0
2011-04-08 14:30:00,30.52,30.52,30.29,30.29,41300.0,22.5286,22.5286,22.3588,22.3588,41300.0
2011-04-08 15:00:00,30.29,30.41,30.28,30.4,71500.0,22.3588,22.4474,22.3515,22.44,71500.0
2011-04-08 15:30:00,30.39,30.45,30.36,30.39,169300.0,22.4327,22.4769,22.4105,22.4327,169300.0
2011-04-11 09:30:00,30.48,30.56,30.3,30.37,52500.0,22.4991,22.5581,22.3662,22.4179,52500.0
2011-04-11 10:00:00,30.38,30.4,30.04,30.1,84400.0,22.4253,22.44,22.1743,22.2186,84400.0
2011-04-11 10:30:00,30.1,30.23,30.09,30.23,59100.0,22.2186,22.3146,22.2112,22.3146,59100.0
2011-04-11 11:00:00,30.22,30.24,30.17,30.17,96000.0,22.3072,22.3219,22.2703,22.2703,96000.0
2011-04-11 11:30:00,30.17,30.2,30.13,30.13,35300.0,22.2703,22.2924,22.2407,22.2407,35300.0
2011-04-11 12:00:00,30.14,30.17,30.1,30.16,43400.0,22.2481,22.2703,22.2186,22.2629,43400.0
2011-04-11 12:30:00,30.16,30.16,30.05,30.07,19600.0,22.2629,22.2629,22.1817,22.1964,19600.0
2011-04-11 13:00:00,30.06,30.07,30.03,30.07,25800.0,22.1891,22.1964,22.1669,22.1964,25800.0
2011-04-11 13:30:00,30.06,30.06,30.0,30.01,33000.0,22.1891,22.1891,22.1448,22.1522,33000.0
2011-04-11 14:00:00,30.01,30.04,30.01,30.03,39900.0,22.1522,22.1743,22.1522,22.1669,39900.0
2011-04-11 14:30:00,30.04,30.08,29.99,30.02,62700.0,22.1743,22.2038,22.1374,22.1595,62700.0
2011-04-11 15:00:00,30.03,30.03,29.96,30.01,95500.0,22.1669,22.1669,22.1153,22.1522,95500.0
2011-04-11 15:30:00,30.01,30.09,29.99,30.08,243800.0,22.1522,22.2112,22.1374,22.2038,243800.0
2011-04-12 09:30:00,29.89,30.2,29.89,29.95,163900.0,22.0636,22.2924,22.0636,22.1079,163900.0
2011-04-12 10:00:00,29.95,30.08,29.81,30.01,75500.0,22.1079,22.2038,22.0045,22.1522,75500.0
2011-04-12 10:30:00,30.02,30.02,29.81,29.91,58100.0,22.1595,22.1595,22.0045,22.0783,58100.0
2011-04-12 11:00:00,29.91,30.08,29.85,30.04,77700.0,22.0783,22.2038,22.0341,22.1743,77700.0
2011-04-12 11:30:00,30.05,30.1,29.98,30.07,118000.0,22.1817,22.2186,22.13,22.1964,118000.0
2011-04-12 12:00:00,30.08,30.08,30.01,30.05,31800.0,22.2038,22.2038,22.1522,22.1817,31800.0
2011-04-12 12:30:00,30.05,30.06,29.99,30.01,35900.0,22.1817,22.1891,22.1374,22.1522,35900.0
2011-04-12 13:00:00,30.02,30.09,29.97,30.07,58900.0,22.1595,22.2112,22.1226,22.1964,58900.0
2011-04-12 13:30:00,30.08,30.1,30.01,30.03,67200.0,22.2038,22.2186,22.1522,22.1669,67200.0
2011-04-12 14:00:00,30.02,30.11,30.01,30.03,58200.0,22.1595,22.226,22.1522,22.1669,58200.0
2011-04-12 14:30:00,30.04,30.05,29.92,29.95,52800.0,22.1743,22.1817,22.0857,22.1079,52800.0
2011-04-12 15:00:00,29.96,30.0,29.95,29.95,52100.0,22.1153,22.1448,22.1079,22.1079,52100.0
2011-04-12 15:30:00,29.95,29.98,29.93,29.94,131000.0,22.1079,22.13,22.0931,22.1005,131000.0
2011-04-13 09:30:00,30.15,30.28,30.06,30.12,116700.0,22.2555,22.3515,22.1891,22.2334,116700.0
2011-04-13 10:00:00,30.09,30.2,30.06,30.15,49600.0,22.2112,22.2924,22.1891,22.2555,49600.0
2011-04-13 10:30:00,30.15,30.19,30.08,30.09,42300.0,22.2555,22.285,22.2038,22.2112,42300.0
2011-04-13 11:00:00,30.08,30.08,29.96,30.05,87600.0,22.2038,22.2038,22.1153,22.1817,87600.0
2011-04-13 11:30:00,30.03,30.06,29.93,29.93,48900.0,22.1669,22.1891,22.0931,22.0931,48900.0
2011-04-13 12:00:00,29.93,30.06,29.91,30.01,36300.0,22.0931,22.1891,22.0783,22.1522,36300.0
2011-04-13 12:30:00,29.99,29.99,29.81,29.82,55400.0,22.1374,22.1374,22.0045,22.0119,55400.0
2011-04-13 13:00:00,29.82,29.89,29.76,29.78,49100.0,22.0119,22.0636,21.9676,21.9824,49100.0
2011-04-13 13:30:00,29.79,29.81,29.7,29.71,66800.0,21.9898,22.0045,21.9233,21.9307,66800.0
2011-04-13 14:00:00,29.71,29.94,29.71,29.93,75900.0,21.9307,22.1005,21.9307,22.0931,75900.0
2011-04-13 14:30:00,29.93,30.03,29.93,29.99,68600.0,22.0931,22.1669,22.0931,22.1374,68600.0
2011-04-13 15:00:00,29.99,30.1,29.99,30.06,74900.0,22.1374,22.2186,22.1374,22.1891,74900.0
2011-04-13 15:30:00,30.07,30.08,30.01,30.03,157900.0,22.1964,22.2038,22.1522,22.1669,157900.0
2011-04-14 09:30:00,29.73,29.93,29.57,29.82,94400.0,21.9455,22.0931,21.8274,22.0119,94400.0
2011-04-14 10:00:00,29.83,30.0,29.74,30.0,47600.0,22.0193,22.1448,21.9529,22.1448,47600.0
2011-04-14 10:30:00,29.99,30.07,29.91,29.95,57600.0,22.1374,22.1964,22.0783,22.1079,57600.0
2011-04-14 11:00:00,29.96,30.01,29.83,29.91,62200.0,22.1153,22.1522,22.0193,22.0783,62200.0
2011-04-14 11:30:00,29.91,29.96,29.8,29.89,78500.0,22.0783,22.1153,21.9971,22.0636,78500.0
2011-04-14 12:00:00,29.88,29.91,29.75,29.88,115000.0,22.0562,22.0783,21.9602,22.0562,115000.0
2011-04-14 12:30:00,29.88,29.95,29.86,29.91,81500.0,22.0562,22.1079,22.0414,22.0783,81500.0
2011-04-14 13:00:00,29.93,29.94,29.86,29.88,31400.0,22.0931,22.1005,22.0414,22.0562,31400.0
2011-04-14 13:30:00,29.9,29.96,29.86,29.88,28200.0,22.071,22.1153,22.0414,22.0562,28200.0
2011-04-14 14:00:00,29.88,29.95,29.87,29.92,58600.0,22.0562,22.1079,22.0488,22.0857,58600.0
2011-04-14 14:30:00,29.92,29.95,29.88,29.92,71200.0,22.0857,22.1079,22.0562,22.0857,71200.0
2011-04-14 15:00:00,29.93,30.09,29.92,30.07,63800.0,22.0931,22.2112,22.0857,22.1964,63800.0
2011-04-14 15:30:00,30.06,30.08,29.99,30.08,186700.0,22.1891,22.2038,22.1374,22.2038,186700.0
2011-04-15 09:30:00,30.28,30.56,30.0,30.14,205700.0,22.3515,22.5581,22.1448,22.2481,205700.0
2011-04-15 10:00:00,30.16,30.23,30.13,30.23,83600.0,22.2629,22.3146,22.2407,22.3146,83600.0
2011-04-15 10:30:00,30.23,30.3,30.08,30.3,74600.0,22.3146,22.3662,22.2038,22.3662,74600.0
2011-04-15 11:00:00,30.3,30.33,30.23,30.3,59600.0,22.3662,22.3884,22.3146,22.3662,59600.0
2011-04-15 11:30:00,30.3,30.34,30.23,30.31,117900.0,22.3662,22.3958,22.3146,22.3736,117900.0
2011-04-15 12:00:00,30.32,30.37,30.26,30.29,103300.0,22.381,22.4179,22.3367,22.3588,103300.0
2011-04-15 12:30:00,30.28,30.3,30.23,30.26,38000.0,22.3515,22.3662,22.3146,22.3367,38000.0
2011-04-15 13:00:00,30.27,30.28,30.19,30.19,40800.0,22.3441,22.3515,22.285,22.285,40800.0
2011-04-15 13:30:00,30.19,30.26,30.19,30.2,31800.0,22.285,22.3367,22.285,22.2924,31800.0
2011-04-15 14:00:00,30.19,30.26,30.19,30.26,71100.0,22.285,22.3367,22.285,22.3367,71100.0
2011-04-15 14:30:00,30.25,30.3,30.24,30.25,44200.0,22.3293,22.3662,22.3219,22.3293,44200.0
2011-04-15 15:00:00,30.25,30.26,30.15,30.19,131600.0,22.3293,22.3367,22.2555,22.285,131600.0
2011-04-15 15:30:00,30.19,30.2,30.08,30.09,477600.0,22.285,22.2924,22.2038,22.2112,477600.0
2011-04-18 09:30:00,29.62,29.72,29.22,29.66,162400.0,21.8643,21.9381,21.569,21.8938,162400.0
2011-04-18 10:00:00,29.64,29.69,29.39,29.48,214500.0,21.879,21.9159,21.6945,21.7609,214500.0
2011-04-18 10:30:00,29.48,29.5,29.22,29.33,153000.0,21.7609,21.7757,21.569,21.6502,153000.0
2011-04-18 11:00:00,29.33,29.39,29.05,29.19,148800.0,21.6502,21.6945,21.4435,21.5469,148800.0
2011-04-18 11:30:00,29.19,29.3,29.14,29.22,81100.0,21.5469,21.6281,21.51,21.569,81100.0
2011-04-18 12:00:00,29.22,29.26,29.14,29.21,51200.0,21.569,21.5985,21.51,21.5616,51200.0
2011-04-18 12:30:00,29.2,29.27,29.2,29.26,27900.0,21.5542,21.6059,21.5542,21.5985,27900.0
2011-04-18 13:00:00,29.26,29.26,29.18,29.2,29300.0,21.5985,21.5985,21.5395,21.5542,29300.0
2011-04-18 13:30:00,29.19,29.26,29.16,29.25,41400.0,21.5469,21.5985,21.5247,21.5912,41400.0
2011-04-18 14:00:00,29.24,29.26,29.15,29.15,119000.0,21.5838,21.5985,21.5173,21.5173,119000.0
2011-04-18 14:30:00,29.15,29.32,29.14,29.27,102300.0,21.5173,21.6428,21.51,21.6059,102300.0
2011-04-18 15:00:00,29.28,29.34,29.22,29.29,104200.0,21.6133,21.6576,21.569,21.6207,104200.0
2011-04-18 15:30:00,29.3,29.32,29.17,29.23,290600.0,21.6281,21.6428,21.5321,21.5764,290600.0
2011-04-19 09:30:00,29.27,29.57,29.27,29.48,131900.0,21.6059,21.8274,21.6059,21.7609,131900.0
2011-04-19 10:00:00,29.48,29.48,29.35,29.36,108500.0,21.7609,21.7609,21.665,21.6724,108500.0
2011-04-19 10:30:00,29.37,29.44,29.27,29.42,86300.0,21.6797,21.7314,21.6059,21.7166,86300.0
2011-04-19 11:00:00,29.41,29.44,29.36,29.36,122500.0,21.7093,21.7314,21.6724,21.6724,122500.0
2011-04-19 11:30:00,29.38,29.43,29.35,29.36,111500.0,21.6871,21.724,21.665,21.6724,111500.0
2011-04-19 12:00:00,29.36,29.43,29.36,29.41,76800.0,21.6724,21.724,21.6724,21.7093,76800.0
2011-04-19 12:30:00,29.41,29.43,29.38,29.41,59300.0,21.7093,21.724,21.6871,21.7093,59300.0
2011-04-19 13:00:00,29.4,29.48,29.4,29.47,44000.0,21.7019,21.7609,21.7019,21.7536,44000.0
2011-04-19 13:30:00,29.47,29.55,29.47,29.52,87300.0,21.7536,21.8126,21.7536,21.7905,87300.0
2011-04-19 14:00:00,29.52,29.53,29.48,29.5,74500.0,21.7905,21.7978,21.7609,21.7757,74500.0
2011-04-19 14:30:00,29.49,29.59,29.49,29.55,90800.0,21.7683,21.8421,21.7683,21.8126,90800.0
2011-04-19 15:00:00,29.55,29.64,29.54,29.55,101700.0,21.8126,21.879,21.8052,21.8126,101700.0
2011-04-19 15:30:00,29.55,29.63,29.55,29.61,306400.0,21.8126,21.8717,21.8126,21.8569,306400.0
2011-04-20 09:30:00,30.11,30.22,29.97,30.05,122500.0,22.226,22.3072,22.1226,22.1817,122500.0
2011-04-20 10:00:00,30.05,30.15,30.0,30.15,75400.0,22.1817,22.2555,22.1448,22.2555,75400.0
2011-04-20 10:30:00,30.15,30.17,30.14,30.16,79200.0,22.2555,22.2703,22.2481,22.2629,79200.0
2011-04-20 11:00:00,30.16,30.16,30.01,30.12,85900.0,22.2629,22.2629,22.1522,22.2334,85900.0
2011-04-20 11:30:00,30.12,30.2,30.1,30.19,44600.0,22.2334,22.2924,22.2186,22.285,44600.0
2011-04-20 12:00:00,30.2,30.22,30.12,30.2,98300.0,22.2924,22.3072,22.2334,22.2924,98300.0
2011-04-20 12:30:00,30.21,30.27,30.19,30.2,75700.0,22.2998,22.3441,22.285,22.2924,75700.0
2011-04-20 13:00:00,30.2,30.21,30.17,30.2,99900.0,22.2924,22.2998,22.2703,22.2924,99900.0
2011-04-20 13:30:00,30.19,30.21,30.13,30.17,82000.0,22.285,22.2998,22.2407,22.2703,82000.0
2011-04-20 14:00:00,30.18,30.18,29.94,29.96,95200.0,22.2776,22.2776,22.1005,22.1153,95200.0
2011-04-20 14:30:00,29.96,30.05,29.96,30.05,147400.0,22.1153,22.1817,22.1153,22.1817,147400.0
2011-04-20 15:00:00,30.05,30.11,30.02,30.1,163000.0,22.1817,22.226,22.1595,22.2186,163000.0
2011-04-20 15:30:00,30.1,30.25,30.04,30.23,494300.0,22.2186,22.3293,22.1743,22.3146,494300.0
2011-04-21 09:30:00,30.61,30.76,30.41,30.57,175100.0,22.5951,22.7058,22.4474,22.5655,175100.0
2011-04-21 10:00:00,30.55,30.68,30.44,30.47,78500.0,22.5508,22.6467,22.4696,22.4917,78500.0
2011-04-21 10:30:00,30.47,30.48,30.31,30.34,34300.0,22.4917,22.4991,22.3736,22.3958,34300.0
2011-04-21 11:00:00,30.34,30.48,30.32,30.47,57000.0,22.3958,22.4991,22.381,22.4917,57000.0
2011-04-21 11:30:00,30.46,30.5,30.42,30.45,82500.0,22.4843,22.5139,22.4548,22.4769,82500.0
2011-04-21 12:00:00,30.45,30.5,30.41,30.5,114700.0,22.4769,22.5139,22.4474,22.5139,114700.0
2011-04-21 12:30:00,30.5,30.67,30.49,30.67,137300.0,22.5139,22.6393,22.5065,22.6393,137300.0
2011-04-21 13:00:00,30.66,30.71,30.66,30.7,94900.0,22.632,22.6689,22.632,22.6615,94900.0
2011-04-21 13:30:00,30.7,30.75,30.69,30.75,121600.0,22.6615,22.6984,22.6541,22.6984,121600.0
2011-04-21 14:00:00,30.74,30.81,30.7,30.75,136500.0,22.691,22.7427,22.6615,22.6984,136500.0
2011-04-21 14:30:00,30.75,30.8,30.74,30.74,177500.0,22.6984,22.7353,22.691,22.691,177500.0
2011-04-21 15:00:00,30.75,30.76,30.57,30.6,195900.0,22.6984,22.7058,22.5655,22.5877,195900.0
2011-04-21 15:30:00,30.6,30.67,30.54,30.66,411800.0,22.5877,22.6393,22.5434,22.632,411800.0
2011-04-25 09:30:00,31.03,31.78,30.99,31.46,320500.0,22.9051,23.4587,22.8756,23.2225,320500.0
2011-04-25 10:00:00,31.45,31.47,31.02,31.27,313000.0,23.2151,23.2299,22.8977,23.0822,313000.0
2011-04-25 10:30:00,31.26,31.27,30.94,30.98,205500.0,23.0749,23.0822,22.8386,22.8682,205500.0
2011-04-25 11:00:00,30.98,31.07,30.91,30.98,143700.0,22.8682,22.9346,22.8165,22.8682,143700.0
2011-04-25 11:30:00,30.98,31.06,30.91,30.95,88700.0,22.8682,22.9272,22.8165,22.846,88700.0
2011-04-25 12:00:00,30.96,31.02,30.92,30.99,117800.0,22.8534,22.8977,22.8239,22.8756,117800.0
2011-04-25 12:30:00,30.99,31.33,30.98,31.25,717400.0,22.8756,23.1265,22.8682,23.0675,717400.0
2011-04-25 13:00:00,31.25,31.29,31.0,31.06,114500.0,23.0675,23.097,22.8829,22.9272,114500.0
2011-04-25 13:30:00,31.05,31.24,31.01,31.04,100400.0,22.9198,23.0601,22.8903,22.9125,100400.0
2011-04-25 14:00:00,31.03,31.1,30.99,31.09,150400.0,22.9051,22.9568,22.8756,22.9494,150400.0
2011-04-25 14:30:00,31.08,31.08,30.96,30.99,312000.0,22.942,22.942,22.8534,22.8756,312000.0
2011-04-25 15:00:00,30.98,31.01,30.8,30.89,301400.0,22.8682,22.8903,22.7353,22.8017,301400.0
2011-04-25 15:30:00,30.88,31.01,30.83,31.01,408700.0,22.7944,22.8903,22.7574,22.8903,408700.0
2011-04-26 09:30:00,31.16,31.27,30.94,30.95,90500.0,23.001,23.0822,22.8386,22.846,90500.0
2011-04-26 10:00:00,30.97,31.02,30.77,30.9,122100.0,22.8608,22.8977,22.7132,22.8091,122100.0
2011-04-26 10:30:00,30.9,30.96,30.81,30.82,95100.0,22.8091,22.8534,22.7427,22.7501,95100.0
2011-04-26 11:00:00,30.82,30.83,30.66,30.78,108300.0,22.7501,22.7574,22.632,22.7205,108300.0
2011-04-26 11:30:00,30.77,30.96,30.77,30.96,78600.0,22.7132,22.8534,22.7132,22.8534,78600.0
2011-04-26 12:00:00,30.96,31.02,30.89,30.89,59300.0,22.8534,22.8977,22.8017,22.8017,59300.0
2011-04-26 12:30:00,30.89,30.98,30.89,30.96,30300.0,22.8017,22.8682,22.8017,22.8534,30300.0
2011-04-26 13:00:00,30.97,31.01,30.95,31.0,61100.0,22.8608,22.8903,22.846,22.8829,61100.0
2011-04-26 13:30:00,31.0,31.02,30.97,31.0,266400.0,22.8829,22.8977,22.8608,22.8829,266400.0
2011-04-26 14:00:00,31.0,31.02,31.0,31.01,34100.0,22.8829,22.8977,22.8829,22.8903,34100.0
2011-04-26 14:30:00,31.01,31.02,30.93,30.94,107200.0,22.8903,22.8977,22.8313,22.8386,107200.0
2011-04-26 15:00:00,30.94,31.01,30.94,30.97,54500.0,22.8386,22.8903,22.8386,22.8608,54500.0
2011-04-26 15:30:00,30.97,30.99,30.9,30.91,290300.0,22.8608,22.8756,22.8091,22.8165,290300.0
2011-04-27 09:30:00,30.88,30.88,30.67,30.82,78100.0,22.7944,22.7944,22.6393,22.7501,78100.0
2011-04-27 10:00:00,30.82,30.82,30.39,30.41,66400.0,22.7501,22.7501,22.4327,22.4474,66400.0
2011-04-27 10:30:00,30.41,30.49,30.37,30.45,72300.0,22.4474,22.5065,22.4179,22.4769,72300.0
2011-04-27 11:00:00,30.44,30.49,30.36,30.37,58500.0,22.4696,22.5065,22.4105,22.4179,58500.0
2011-04-27 11:30:00,30.37,30.38,30.25,30.3,72700.0,22.4179,22.4253,22.3293,22.3662,72700.0
2011-04-27 12:00:00,30.3,30.4,30.28,30.39,32700.0,22.3662,22.44,22.3515,22.4327,32700.0
2011-04-27 12:30:00,30.39,30.56,30.39,30.51,101000.0,22.4327,22.5581,22.4327,22.5212,101000.0
2011-04-27 13:00:00,30.51,30.58,30.48,30.56,45300.0,22.5212,22.5729,22.4991,22.5581,45300.0
2011-04-27 13:30:00,30.56,30.57,30.52,30.56,48500.0,22.5581,22.5655,22.5286,22.5581,48500.0
2011-04-27 14:00:00,30.56,30.57,30.35,30.36,72800.0,22.5581,22.5655,22.4031,22.4105,72800.0
2011-04-27 14:30:00,30.36,30.41,30.3,30.41,123600.0,22.4105,22.4474,22.3662,22.4474,123600.0
2011-04-27 15:00:00,30.41,30.5,30.4,30.46,188200.0,22.4474,22.5139,22.44,22.4843,188200.0
2011-04-27 15:30:00,30.46,30.63,30.45,30.57,315300.0,22.4843,22.6098,22.4769,22.5655,315300.0
2011-04-28 09:30:00,30.55,30.58,30.24,30.44,53800.0,22.5508,22.5729,22.3219,22.4696,53800.0
2011-04-28 10:00:00,30.44,30.44,30.25,30.36,63000.0,22.4696,22.4696,22.3293,22.4105,63000.0
2011-04-28 10:30:00,30.36,30.4,30.3,30.3,87900.0,22.4105,22.44,22.3662,22.3662,87900.0
2011-04-28 11:00:00,30.31,30.51,30.3,30.51,57800.0,22.3736,22.5212,22.3662,22.5212,57800.0
2011-04-28 11:30:00,30.5,30.5,30.37,30.45,64000.0,22.5139,22.5139,22.4179,22.4769,64000.0
2011-04-28 12:00:00,30.45,30.46,30.38,30.4,64300.0,22.4769,22.4843,22.4253,22.44,64300.0
2011-04-28 12:30:00,30.4,30.4,30.33,30.37,54500.0,22.44,22.44,22.3884,22.4179,54500.0
2011-04-28 13:00:00,30.36,30.39,30.29,30.32,102100.0,22.4105,22.4327,22.3588,22.381,102100.0
2011-04-28 13:30:00,30.32,30.36,30.26,30.31,108800.0,22.381,22.4105,22.3367,22.3736,108800.0
2011-04-28 14:00:00,30.31,30.31,30.21,30.21,80000.0,22.3736,22.3736,22.2998,22.2998,80000.0
2011-04-28 14:30:00,30.21,30.24,30.11,30.11,158300.0,22.2998,22.3219,22.226,22.226,158300.0
2011-04-28 15:00:00,30.12,30.14,29.99,30.02,322600.0,22.2334,22.2481,22.1374,22.1595,322600.0
2011-04-28 15:30:00,30.02,30.24,29.99,30.18,642200.0,22.1595,22.3219,22.1374,22.2776,642200.0
2011-04-29 09:30:00,30.23,30.34,30.17,30.21,78400.0,22.3146,22.3958,22.2703,22.2998,78400.0
2011-04-29 10:00:00,30.19,30.53,30.19,30.48,108000.0,22.285,22.536,22.285,22.4991,108000.0
2011-04-29 10:30:00,30.48,30.51,30.44,30.49,57400.0,22.4991,22.5212,22.4696,22.5065,57400.0
2011-04-29 11:00:00,30.48,30.5,30.35,30.36,127000.0,22.4991,22.5139,22.4031,22.4105,127000.0
2011-04-29 11:30:00,30.37,30.44,30.37,30.39,84200.0,22.4179,22.4696,22.4179,22.4327,84200.0
2011-04-29 12:00:00,30.4,30.42,30.35,30.41,59800.0,22.44,22.4548,22.4031,22.4474,59800.0
2011-04-29 12:30:00,30.41,30.43,30.37,30.4,48500.0,22.4474,22.4622,22.4179,22.44,48500.0
2011-04-29 13:00:00,30.4,30.4,30.38,30.4,24900.0,22.44,22.44,22.4253,22.44,24900.0
2011-04-29 13:30:00,30.4,30.41,30.39,30.39,48400.0,22.44,22.4474,22.4327,22.4327,48400.0
2011-04-29 14:00:00,30.39,30.4,30.35,30.36,55200.0,22.4327,22.44,22.4031,22.4105,55200.0
2011-04-29 14:30:00,30.36,30.4,30.32,30.32,74300.0,22.4105,22.44,22.381,22.381,74300.0
2011-04-29 15:00:00,30.33,30.34,30.28,30.3,69100.0,22.3884,22.3958,22.3515,22.3662,69100.0
2011-04-29 15:30:00,30.29,30.36,30.28,30.32,299700.0,22.3588,22.4105,22.3515,22.381,299700.0
2011-05-02 09:30:00,30.52,30.61,30.32,30.4,77100.0,22.5286,22.5951,22.381,22.44,77100.0
2011-05-02 10:00:00,30.42,30.45,30.3,30.42,116600.0,22.4548,22.4769,22.3662,22.4548,116600.0
2011-05-02 10:30:00,30.42,30.44,30.35,30.36,51300.0,22.4548,22.4696,22.4031,22.4105,51300.0
2011-05-02 11:00:00,30.37,30.4,30.26,30.3,40300.0,22.4179,22.44,22.3367,22.3662,40300.0
2011-05-02 11:30:00,30.29,30.3,30.18,30.25,123100.0,22.3588,22.3662,22.2776,22.3293,123100.0
2011-05-02 12:00:00,30.26,30.3,30.15,30.15,29500.0,22.3367,22.3662,22.2555,22.2555,29500.0
2011-05-02 12:30:00,30.15,30.17,30.07,30.07,41200.0,22.2555,22.2703,22.1964,22.1964,41200.0
2011-05-02 13:00:00,30.08,30.18,30.08,30.16,31000.0,22.2038,22.2776,22.2038,22.2629,31000.0
2011-05-02 13:30:00,30.17,30.23,30.16,30.22,21300.0,22.2703,22.3146,22.2629,22.3072,21300.0
2011-05-02 14:00:00,30.21,30.28,30.21,30.27,31100.0,22.2998,22.3515,22.2998,22.3441,31100.0
2011-05-02 14:30:00,30.26,30.28,30.22,30.22,50000.0,22.3367,22.3515,22.3072,22.3072,50000.0
2011-05-02 15:00:00,30.23,30.26,30.14,30.15,44400.0,22.3146,22.3367,22.2481,22.2555,44400.0
2011-05-02 15:30:00,30.16,30.16,30.07,30.12,132200.0,22.2629,22.2629,22.1964,22.2334,132200.0
2011-05-03 09:30:00,30.1,30.16,29.9,30.0,67600.0,22.2186,22.2629,22.071,22.1448,67600.0
2011-05-03 10:00:00,30.0,30.04,29.75,29.75,86100.0,22.1448,22.1743,21.9602,21.9602,86100.0
2011-05-03 10:30:00,29.75,29.78,29.63,29.63,54700.0,21.9602,21.9824,21.8717,21.8717,54700.0
2011-05-03 11:00:00,29.64,29.71,29.61,29.62,57200.0,21.879,21.9307,21.8569,21.8643,57200.0
2011-05-03 11:30:00,29.63,29.68,29.58,29.67,49200.0,21.8717,21.9086,21.8347,21.9012,49200.0
2011-05-03 12:00:00,29.68,29.71,29.63,29.65,64900.0,21.9086,21.9307,21.8717,21.8864,64900.0
2011-05-03 12:30:00,29.65,29.66,29.6,29.61,41200.0,21.8864,21.8938,21.8495,21.8569,41200.0
2011-05-03 13:00:00,29.61,29.71,29.61,29.66,42600.0,21.8569,21.9307,21.8569,21.8938,42600.0
2011-05-03 13:30:00,29.66,29.71,29.63,29.7,53800.0,21.8938,21.9307,21.8717,21.9233,53800.0
2011-05-03 14:00:00,29.71,29.74,29.62,29.71,60800.0,21.9307,21.9529,21.8643,21.9307,60800.0
2011-05-03 14:30:00,29.71,29.75,29.67,29.75,56600.0,21.9307,21.9602,21.9012,21.9602,56600.0
2011-05-03 15:00:00,29.75,29.86,29.75,29.79,105700.0,21.9602,22.0414,21.9602,21.9898,105700.0
2011-05-03 15:30:00,29.79,29.94,29.79,29.93,208600.0,21.9898,22.1005,21.9898,22.0931,208600.0
2011-05-04 09:30:00,29.95,29.98,29.56,29.62,63400.0,22.1079,22.13,21.82,21.8643,63400.0
2011-05-04 10:00:00,29.61,29.61,29.3,29.44,61100.0,21.8569,21.8569,21.6281,21.7314,61100.0
2011-05-04 10:30:00,29.44,29.57,29.41,29.57,50400.0,21.7314,21.8274,21.7093,21.8274,50400.0
2011-05-04 11:00:00,29.58,29.61,29.4,29.45,60700.0,21.8347,21.8569,21.7019,21.7388,60700.0
2011-05-04 11:30:00,29.45,29.46,29.4,29.46,22800.0,21.7388,21.7462,21.7019,21.7462,22800.0
2011-05-04 12:00:00,29.46,29.48,29.28,29.33,49300.0,21.7462,21.7609,21.6133,21.6502,49300.0
2011-05-04 12:30:00,29.33,29.39,29.3,29.33,38600.0,21.6502,21.6945,21.6281,21.6502,38600.0
2011-05-04 13:00:00,29.33,29.41,29.33,29.37,44000.0,21.6502,21.7093,21.6502,21.6797,44000.0
2011-05-04 13:30:00,29.37,29.45,29.27,29.27,79000.0,21.6797,21.7388,21.6059,21.6059,79000.0
2011-05-04 14:00:00,29.27,29.37,29.21,29.37,112500.0,21.6059,21.6797,21.5616,21.6797,112500.0
2011-05-04 14:30:00,29.37,29.49,29.36,29.4,61400.0,21.6797,21.7683,21.6724,21.7019,61400.0
2011-05-04 15:00:00,29.4,29.47,29.34,29.46,57000.0,21.7019,21.7536,21.6576,21.7462,57000.0
2011-05-04 15:30:00,29.46,29.52,29.4,29.4,144000.0,21.7462,21.7905,21.7019,21.7019,144000.0
2011-05-05 09:30:00,29.2,29.2,28.81,28.88,115700.0,21.5542,21.5542,21.2664,21.318,115700.0
2011-05-05 10:00:00,28.88,29.1,28.87,28.99,81800.0,21.318,21.4804,21.3107,21.3992,81800.0
2011-05-05 10:30:00,28.98,29.18,28.95,29.15,69800.0,21.3919,21.5395,21.3697,21.5173,69800.0
2011-05-05 11:00:00,29.14,29.25,28.99,29.2,132900.0,21.51,21.5912,21.3992,21.5542,132900.0
2011-05-05 11:30:00,29.2,29.41,29.2,29.4,93500.0,21.5542,21.7093,21.5542,21.7019,93500.0
2011-05-05 12:00:00,29.39,29.5,29.35,29.49,61100.0,21.6945,21.7757,21.665,21.7683,61100.0
2011-05-05 12:30:00,29.48,29.48,29.37,29.4,45500.0,21.7609,21.7609,21.6797,21.7019,45500.0
2011-05-05 13:00:00,29.4,29.52,29.39,29.45,61100.0,21.7019,21.7905,21.6945,21.7388,61100.0
2011-05-05 13:30:00,29.45,29.45,29.21,29.34,115300.0,21.7388,21.7388,21.5616,21.6576,115300.0
2011-05-05 14:00:00,29.33,29.34,29.19,29.25,117800.0,21.6502,21.6576,21.5469,21.5912,117800.0
2011-05-05 14:30:00,29.25,29.26,29.13,29.19,224200.0,21.5912,21.5985,21.5026,21.5469,224200.0
2011-05-05 15:00:00,29.18,29.21,28.85,28.86,250600.0,21.5395,21.5616,21.2959,21.3033,250600.0
2011-05-05 15:30:00,28.87,29.05,28.85,28.96,385500.0,21.3107,21.4435,21.2959,21.3771,385500.0
2011-05-06 09:30:00,29.41,29.64,29.41,29.44,103200.0,21.7093,21.879,21.7093,21.7314,103200.0
2011-05-06 10:00:00,29.45,29.48,29.28,29.33,79300.0,21.7388,21.7609,21.6133,21.6502,79300.0
2011-05-06 10:30:00,29.32,29.36,29.21,29.22,88100.0,21.6428,21.6724,21.5616,21.569,88100.0
2011-05-06 11:00:00,29.23,29.38,29.19,29.32,102200.0,21.5764,21.6871,21.5469,21.6428,102200.0
2011-05-06 11:30:00,29.33,29.38,29.23,29.28,113200.0,21.6502,21.6871,21.5764,21.6133,113200.0
2011-05-06 12:00:00,29.28,29.3,29.18,29.18,62700.0,21.6133,21.6281,21.5395,21.5395,62700.0
2011-05-06 12:30:00,29.18,29.23,28.85,28.94,171000.0,21.5395,21.5764,21.2959,21.3623,171000.0
2011-05-06 13:00:00,28.94,29.0,28.75,28.81,183900.0,21.3623,21.4066,21.2221,21.2664,183900.0
2011-05-06 13:30:00,28.81,28.89,28.78,28.88,69800.0,21.2664,21.3254,21.2442,21.318,69800.0
2011-05-06 14:00:00,28.88,28.99,28.85,28.89,65200.0,21.318,21.3992,21.2959,21.3254,65200.0
2011-05-06 14:30:00,28.88,28.88,28.68,28.68,150100.0,21.318,21.318,21.1704,21.1704,150100.0
2011-05-06 15:00:00,28.67,28.83,28.66,28.77,123900.0,21.163,21.2811,21.1556,21.2368,123900.0
2011-05-06 15:30:00,28.77,28.94,28.76,28.83,386500.0,21.2368,21.3623,21.2295,21.2811,386500.0
2011-05-09 09:30:00,28.77,28.87,28.52,28.8,116600.0,21.2368,21.3107,21.0523,21.259,116600.0
2011-05-09 10:00:00,28.8,28.88,28.64,28.71,100000.0,21.259,21.318,21.1409,21.1926,100000.0
2011-05-09 10:30:00,28.71,28.71,28.58,28.63,109400.0,21.1926,21.1926,21.0966,21.1335,109400.0
2011-05-09 11:00:00,28.64,28.7,28.6,28.66,59900.0,21.1409,21.1852,21.1114,21.1556,59900.0
2011-05-09 11:30:00,28.66,28.69,28.6,28.66,84600.0,21.1556,21.1778,21.1114,21.1556,84600.0
2011-05-09 12:00:00,28.66,28.86,28.66,28.79,257300.0,21.1556,21.3033,21.1556,21.2516,257300.0
2011-05-09 12:30:00,28.8,28.87,28.79,28.83,55600.0,21.259,21.3107,21.2516,21.2811,55600.0
2011-05-09 13:00:00,28.83,28.91,28.83,28.9,55300.0,21.2811,21.3402,21.2811,21.3328,55300.0
2011-05-09 13:30:00,28.89,28.9,28.8,28.86,97100.0,21.3254,21.3328,21.259,21.3033,97100.0
2011-05-09 14:00:00,28.86,28.89,28.83,28.87,106500.0,21.3033,21.3254,21.2811,21.3107,106500.0
2011-05-09 14:30:00,28.87,28.89,28.82,28.88,141300.0,21.3107,21.3254,21.2737,21.318,141300.0
2011-05-09 15:00:00,28.88,28.89,28.84,28.88,185600.0,21.318,21.3254,21.2885,21.318,185600.0
2011-05-09 15:30:00,28.87,28.95,28.78,28.79,350900.0,21.3107,21.3697,21.2442,21.2516,350900.0
2011-05-10 09:30:00,28.96,29.11,28.9,29.0,95500.0,21.3771,21.4878,21.3328,21.4066,95500.0
2011-05-10 10:00:00,29.0,29.04,28.93,28.94,87400.0,21.4066,21.4361,21.3549,21.3623,87400.0
2011-05-10 10:30:00,28.93,29.0,28.92,28.99,47700.0,21.3549,21.4066,21.3476,21.3992,47700.0
2011-05-10 11:00:00,28.98,29.03,28.9,28.91,139000.0,21.3919,21.4288,21.3328,21.3402,139000.0
2011-05-10 11:30:00,28.91,28.94,28.86,28.92,41900.0,21.3402,21.3623,21.3033,21.3476,41900.0
2011-05-10 12:00:00,28.92,28.99,28.91,28.99,48500.0,21.3476,21.3992,21.3402,21.3992,48500.0
2011-05-10 12:30:00,28.99,29.02,28.95,29.0,49100.0,21.3992,21.4214,21.3697,21.4066,49100.0
2011-05-10 13:00:00,29.0,29.01,28.96,29.0,98500.0,21.4066,21.414,21.3771,21.4066,98500.0
2011-05-10 13:30:00,29.01,29.02,28.97,29.01,98100.0,21.414,21.4214,21.3845,21.414,98100.0
2011-05-10 14:00:00,29.01,29.03,28.98,29.02,98800.0,21.414,21.4288,21.3919,21.4214,98800.0
2011-05-10 14:30:00,29.03,29.13,29.03,29.1,86400.0,21.4288,21.5026,21.4288,21.4804,86400.0
2011-05-10 15:00:00,29.1,29.1,29.06,29.08,73300.0,21.4804,21.4804,21.4509,21.4657,73300.0
2011-05-10 15:30:00,29.08,29.1,28.96,29.04,317000.0,21.4657,21.4804,21.3771,21.4361,317000.0
2011-05-11 09:30:00,29.0,29.03,28.93,29.0,32800.0,21.4066,21.4288,21.3549,21.4066,32800.0
2011-05-11 10:00:00,28.99,29.14,28.96,28.99,123000.0,21.3992,21.51,21.3771,21.3992,123000.0
2011-05-11 10:30:00,28.99,29.01,28.91,29.01,120100.0,21.3992,21.414,21.3402,21.414,120100.0
2011-05-11 11:00:00,29.0,29.03,28.98,29.01,75400.0,21.4066,21.4288,21.3919,21.414,75400.0
2011-05-11 11:30:00,29.02,29.04,28.98,28.99,53200.0,21.4214,21.4361,21.3919,21.3992,53200.0
2011-05-11 12:00:00,28.98,29.0,28.67,28.8,84500.0,21.3919,21.4066,21.163,21.259,84500.0
2011-05-11 12:30:00,28.8,28.81,28.74,28.8,74300.0,21.259,21.2664,21.2147,21.259,74300.0
2011-05-11 13:00:00,28.8,28.81,28.76,28.76,53400.0,21.259,21.2664,21.2295,21.2295,53400.0
2011-05-11 13:30:00,28.76,28.8,28.65,28.77,55600.0,21.2295,21.259,21.1483,21.2368,55600.0
2011-05-11 14:00:00,28.77,28.79,28.67,28.73,69700.0,21.2368,21.2516,21.163,21.2073,69700.0
2011-05-11 14:30:00,28.72,28.86,28.71,28.8,126700.0,21.1999,21.3033,21.1926,21.259,126700.0
2011-05-11 15:00:00,28.79,28.91,28.78,28.9,289100.0,21.2516,21.3402,21.2442,21.3328,289100.0
2011-05-11 15:30:00,28.91,28.91,28.78,28.86,471600.0,21.3402,21.3402,21.2442,21.3033,471600.0
2011-05-12 09:30:00,28.79,28.83,28.61,28.63,111000.0,21.2516,21.2811,21.1187,21.1335,111000.0
2011-05-12 10:00:00,28.65,28.77,28.55,28.7,104600.0,21.1483,21.2368,21.0744,21.1852,104600.0
2011-05-12 10:30:00,28.7,28.75,28.67,28.71,63800.0,21.1852,21.2221,21.163,21.1926,63800.0
2011-05-12 11:00:00,28.71,28.87,28.69,28.85,70200.0,21.1926,21.3107,21.1778,21.2959,70200.0
2011-05-12 11:30:00,28.85,28.96,28.84,28.94,61800.0,21.2959,21.3771,21.2885,21.3623,61800.0
2011-05-12 12:00:00,28.94,28.96,28.89,28.9,58300.0,21.3623,21.3771,21.3254,21.3328,58300.0
2011-05-12 12:30:00,28.91,28.94,28.87,28.93,56100.0,21.3402,21.3623,21.3107,21.3549,56100.0
2011-05-12 13:00:00,28.93,29.13,28.91,29.01,116000.0,21.3549,21.5026,21.3402,21.414,116000.0
2011-05-12 13:30:00,29.02,29.07,29.0,29.01,59900.0,21.4214,21.4583,21.4066,21.414,59900.0
2011-05-12 14:00:00,29.01,29.09,29.01,29.05,36500.0,21.414,21.4731,21.414,21.4435,36500.0
2011-05-12 14:30:00,29.05,29.07,28.97,29.0,77800.0,21.4435,21.4583,21.3845,21.4066,77800.0
2011-05-12 15:00:00,29.0,29.03,28.96,28.99,171900.0,21.4066,21.4288,21.3771,21.3992,171900.0
2011-05-12 15:30:00,29.0,29.08,28.99,29.03,145700.0,21.4066,21.4657,21.3992,21.4288,145700.0
2011-05-13 09:30:00,28.91,29.15,28.76,28.77,59100.0,21.3402,21.5173,21.2295,21.2368,59100.0
2011-05-13 10:00:00,28.77,28.82,28.6,28.71,80600.0,21.2368,21.2737,21.1114,21.1926,80600.0
2011-05-13 10:30:00,28.7,28.83,28.67,28.69,115200.0,21.1852,21.2811,21.163,21.1778,115200.0
2011-05-13 11:00:00,28.7,28.71,28.5,28.56,62400.0,21.1852,21.1926,21.0375,21.0818,62400.0
2011-05-13 11:30:00,28.57,28.6,28.5,28.51,46900.0,21.0892,21.1114,21.0375,21.0449,46900.0
2011-05-13 12:00:00,28.52,28.54,28.33,28.39,67000.0,21.0523,21.0671,20.9121,20.9563,67000.0
2011-05-13 12:30:00,28.39,28.48,28.39,28.44,44700.0,20.9563,21.0228,20.9563,20.9932,44700.0
2011-05-13 13:00:00,28.45,28.48,28.4,28.4,43000.0,21.0006,21.0228,20.9637,20.9637,43000.0
2011-05-13 13:30:00,28.41,28.46,28.35,28.43,33800.0,20.9711,21.008,20.9268,20.9859,33800.0
2011-05-13 14:00:00,28.43,28.53,28.43,28.52,58800.0,20.9859,21.0597,20.9859,21.0523,58800.0
2011-05-13 14:30:00,28.52,28.56,28.51,28.52,60700.0,21.0523,21.0818,21.0449,21.0523,60700.0
2011-05-13 15:00:00,28.51,28.57,28.47,28.47,160300.0,21.0449,21.0892,21.0154,21.0154,160300.0
2011-05-13 15:30:00,28.47,28.52,28.38,28.4,421000.0,21.0154,21.0523,20.949,20.9637,421000.0
2011-05-16 09:30:00,28.17,28.33,28.12,28.27,151000.0,20.7939,20.9121,20.757,20.8678,151000.0
2011-05-16 10:00:00,28.27,28.3,28.12,28.15,63100.0,20.8678,20.8899,20.757,20.7792,63100.0
2011-05-16 10:30:00,28.15,28.25,28.13,28.25,47600.0,20.7792,20.853,20.7644,20.853,47600.0
2011-05-16 11:00:00,28.25,28.31,28.24,28.27,61400.0,20.853,20.8973,20.8456,20.8678,61400.0
2011-05-16 11:30:00,28.28,28.3,28.17,28.22,48800.0,20.8751,20.8899,20.7939,20.8309,48800.0
2011-05-16 12:00:00,28.23,28.24,28.12,28.12,42700.0,20.8382,20.8456,20.757,20.757,42700.0
2011-05-16 12:30:00,28.11,28.14,27.93,27.96,114600.0,20.7497,20.7718,20.6168,20.6389,114600.0
2011-05-16 13:00:00,27.96,27.96,27.75,27.77,208700.0,20.6389,20.6389,20.4839,20.4987,208700.0
2011-05-16 13:30:00,27.77,27.82,27.74,27.79,98300.0,20.4987,20.5356,20.4765,20.5134,98300.0
2011-05-16 14:00:00,27.8,27.84,27.67,27.71,120600.0,20.5208,20.5504,20.4249,20.4544,120600.0
2011-05-16 14:30:00,27.71,27.81,27.66,27.7,160300.0,20.4544,20.5282,20.4175,20.447,160300.0
2011-05-16 15:00:00,27.71,27.79,27.67,27.73,182300.0,20.4544,20.5134,20.4249,20.4692,182300.0
2011-05-16 15:30:00,27.73,27.73,27.57,27.59,413400.0,20.4692,20.4692,20.351,20.3658,413400.0
2011-05-17 09:30:00,27.45,27.76,27.36,27.72,194800.0,20.2625,20.4913,20.196,20.4618,194800.0
2011-05-17 10:00:00,27.71,27.73,27.54,27.71,128900.0,20.4544,20.4692,20.3289,20.4544,128900.0
2011-05-17 10:30:00,27.72,27.72,27.45,27.54,79900.0,20.4618,20.4618,20.2625,20.3289,79900.0
2011-05-17 11:00:00,27.55,27.55,27.31,27.42,132900.0,20.3363,20.3363,20.1591,20.2403,132900.0
2011-05-17 11:30:00,27.42,27.44,27.3,27.4,119000.0,20.2403,20.2551,20.1517,20.2256,119000.0
2011-05-17 12:00:00,27.4,27.51,27.4,27.5,106200.0,20.2256,20.3068,20.2256,20.2994,106200.0
2011-05-17 12:30:00,27.49,27.5,27.36,27.42,107500.0,20.292,20.2994,20.196,20.2403,107500.0
2011-05-17 13:00:00,27.42,27.47,27.4,27.41,213400.0,20.2403,20.2772,20.2256,20.2329,213400.0
2011-05-17 13:30:00,27.42,27.48,27.39,27.44,213600.0,20.2403,20.2846,20.2182,20.2551,213600.0
2011-05-17 14:00:00,27.44,27.51,27.42,27.49,314600.0,20.2551,20.3068,20.2403,20.292,314600.0
2011-05-17 14:30:00,27.49,27.58,27.38,27.58,208100.0,20.292,20.3584,20.2108,20.3584,208100.0
2011-05-17 15:00:00,27.58,27.6,27.45,27.5,297200.0,20.3584,20.3732,20.2625,20.2994,297200.0
2011-05-17 15:30:00,27.5,27.55,27.43,27.45,460200.0,20.2994,20.3363,20.2477,20.2625,460200.0
2011-05-18 09:30:00,27.55,27.93,27.53,27.76,205900.0,20.3363,20.6168,20.3215,20.4913,205900.0
2011-05-18 10:00:00,27.76,27.93,27.75,27.83,273500.0,20.4913,20.6168,20.4839,20.543,273500.0
2011-05-18 10:30:00,27.83,27.92,27.83,27.85,159600.0,20.543,20.6094,20.543,20.5577,159600.0
2011-05-18 11:00:00,27.84,27.92,27.79,27.92,262500.0,20.5504,20.6094,20.5134,20.6094,262500.0
2011-05-18 11:30:00,27.93,28.02,27.93,28.01,113500.0,20.6168,20.6832,20.6168,20.6758,113500.0
2011-05-18 12:00:00,28.0,28.03,27.97,28.01,67800.0,20.6685,20.6906,20.6463,20.6758,67800.0
2011-05-18 12:30:00,28.0,28.07,28.0,28.01,63800.0,20.6685,20.7201,20.6685,20.6758,63800.0
2011-05-18 13:00:00,28.01,28.1,28.0,28.0,66800.0,20.6758,20.7423,20.6685,20.6685,66800.0
2011-05-18 13:30:00,28.01,28.08,27.99,28.08,78700.0,20.6758,20.7275,20.6611,20.7275,78700.0
2011-05-18 14:00:00,28.08,28.22,28.05,28.15,150100.0,20.7275,20.8309,20.7054,20.7792,150100.0
2011-05-18 14:30:00,28.15,28.18,28.09,28.13,191600.0,20.7792,20.8013,20.7349,20.7644,191600.0
2011-05-18 15:00:00,28.12,28.18,28.1,28.15,139500.0,20.757,20.8013,20.7423,20.7792,139500.0
2011-05-18 15:30:00,28.16,28.26,28.16,28.22,487700.0,20.7866,20.8604,20.7866,20.8309,487700.0
2011-05-19 09:30:00,28.37,28.5,28.18,28.27,98500.0,20.9416,21.0375,20.8013,20.8678,98500.0
2011-05-19 10:00:00,28.27,28.27,28.04,28.12,158900.0,20.8678,20.8678,20.698,20.757,158900.0
2011-05-19 10:30:00,28.12,28.12,27.82,27.82,78500.0,20.757,20.757,20.5356,20.5356,78500.0
2011-05-19 11:00:00,27.82,27.83,27.69,27.75,70200.0,20.5356,20.543,20.4396,20.4839,70200.0
2011-05-19 11:30:00,27.75,27.77,27.69,27.75,53900.0,20.4839,20.4987,20.4396,20.4839,53900.0
2011-05-19 12:00:00,27.75,27.9,27.75,27.87,113400.0,20.4839,20.5946,20.4839,20.5725,113400.0
2011-05-19 12:30:00,27.88,27.91,27.87,27.87,59200.0,20.5799,20.602,20.5725,20.5725,59200.0
2011-05-19 13:00:00,27.87,27.99,27.87,27.94,72400.0,20.5725,20.6611,20.5725,20.6242,72400.0
2011-05-19 13:30:00,27.94,27.99,27.9,27.93,56300.0,20.6242,20.6611,20.5946,20.6168,56300.0
2011-05-19 14:00:00,27.93,27.93,27.86,27.86,131800.0,20.6168,20.6168,20.5651,20.5651,131800.0
2011-05-19 14:30:00,27.87,27.87,27.76,27.77,146000.0,20.5725,20.5725,20.4913,20.4987,146000.0
2011-05-19 15:00:00,27.77,27.81,27.76,27.8,131900.0,20.4987,20.5282,20.4913,20.5208,131900.0
2011-05-19 15:30:00,27.8,27.91,27.76,27.87,435300.0,20.5208,20.602,20.4913,20.5725,435300.0
2011-05-20 09:30:00,27.83,27.83,27.35,27.37,155900.0,20.543,20.543,20.1887,20.2034,155900.0
2011-05-20 10:00:00,27.37,27.47,27.32,27.47,73000.0,20.2034,20.2772,20.1665,20.2772,73000.0
2011-05-20 10:30:00,27.46,27.46,27.24,27.27,78100.0,20.2699,20.2699,20.1075,20.1296,78100.0
2011-05-20 11:00:00,27.27,27.36,27.23,27.33,63500.0,20.1296,20.196,20.1001,20.1739,63500.0
2011-05-20 11:30:00,27.34,27.49,27.33,27.39,64600.0,20.1813,20.292,20.1739,20.2182,64600.0
2011-05-20 12:00:00,27.4,27.57,27.38,27.57,71400.0,20.2256,20.351,20.2108,20.351,71400.0
2011-05-20 12:30:00,27.58,27.61,27.52,27.53,50000.0,20.3584,20.3806,20.3141,20.3215,50000.0
2011-05-20 13:00:00,27.53,27.67,27.53,27.63,60700.0,20.3215,20.4249,20.3215,20.3953,60700.0
2011-05-20 13:30:00,27.64,27.74,27.63,27.74,146700.0,20.4027,20.4765,20.3953,20.4765,146700.0
2011-05-20 14:00:00,27.74,27.77,27.71,27.72,85200.0,20.4765,20.4987,20.4544,20.4618,85200.0
2011-05-20 14:30:00,27.72,27.73,27.7,27.71,127000.0,20.4618,20.4692,20.447,20.4544,127000.0
2011-05-20 15:00:00,27.71,27.73,27.68,27.71,140700.0,20.4544,20.4692,20.4322,20.4544,140700.0
2011-05-20 15:30:00,27.71,27.75,27.59,27.61,287400.0,20.4544,20.4839,20.3658,20.3806,287400.0
2011-05-23 09:30:00,27.08,27.33,26.96,27.28,256000.0,20.0925,20.278,20.0034,20.2409,256000.0
2011-05-23 10:00:00,27.28,27.35,27.1,27.1,187100.0,20.2409,20.2928,20.1073,20.1073,187100.0
2011-05-23 10:30:00,27.09,27.13,27.04,27.07,72300.0,20.0999,20.1296,20.0628,20.085,72300.0
2011-05-23 11:00:00,27.06,27.21,27.06,27.19,41200.0,20.0776,20.1889,20.0776,20.1741,41200.0
2011-05-23 11:30:00,27.2,27.23,27.13,27.21,65300.0,20.1815,20.2038,20.1296,20.1889,65300.0
2011-05-23 12:00:00,27.21,27.21,27.11,27.14,58600.0,20.1889,20.1889,20.1147,20.137,58600.0
2011-05-23 12:30:00,27.15,27.19,27.13,27.18,42700.0,20.1444,20.1741,20.1296,20.1667,42700.0
2011-05-23 13:00:00,27.19,27.2,27.14,27.17,34500.0,20.1741,20.1815,20.137,20.1592,34500.0
2011-05-23 13:30:00,27.18,27.21,27.16,27.19,52000.0,20.1667,20.1889,20.1518,20.1741,52000.0
2011-05-23 14:00:00,27.18,27.33,27.16,27.31,120100.0,20.1667,20.278,20.1518,20.2631,120100.0
2011-05-23 14:30:00,27.3,27.43,27.29,27.32,78300.0,20.2557,20.3522,20.2483,20.2705,78300.0
2011-05-23 15:00:00,27.32,27.34,27.25,27.27,103800.0,20.2705,20.2854,20.2186,20.2334,103800.0
2011-05-23 15:30:00,27.26,27.27,27.13,27.15,180800.0,20.226,20.2334,20.1296,20.1444,180800.0
2011-05-24 09:30:00,27.2,27.34,27.17,27.34,84100.0,20.1815,20.2854,20.1592,20.2854,84100.0
2011-05-24 10:00:00,27.32,27.33,27.14,27.14,73100.0,20.2705,20.278,20.137,20.137,73100.0
2011-05-24 10:30:00,27.15,27.21,27.1,27.16,66700.0,20.1444,20.1889,20.1073,20.1518,66700.0
2011-05-24 11:00:00,27.17,27.24,27.15,27.16,51300.0,20.1592,20.2112,20.1444,20.1518,51300.0
2011-05-24 11:30:00,27.16,27.22,27.13,27.19,61900.0,20.1518,20.1963,20.1296,20.1741,61900.0
2011-05-24 12:00:00,27.19,27.23,27.11,27.22,125200.0,20.1741,20.2038,20.1147,20.1963,125200.0
2011-05-24 12:30:00,27.22,27.22,27.17,27.18,67800.0,20.1963,20.1963,20.1592,20.1667,67800.0
2011-05-24 13:00:00,27.17,27.21,27.07,27.12,68600.0,20.1592,20.1889,20.085,20.1221,68600.0
2011-05-24 13:30:00,27.12,27.15,27.06,27.14,70700.0,20.1221,20.1444,20.0776,20.137,70700.0
2011-05-24 14:00:00,27.14,27.24,27.14,27.22,126500.0,20.137,20.2112,20.137,20.1963,126500.0
2011-05-24 14:30:00,27.23,27.25,27.19,27.24,264600.0,20.2038,20.2186,20.1741,20.2112,264600.0
2011-05-24 15:00:00,27.25,27.29,27.23,27.29,97400.0,20.2186,20.2483,20.2038,20.2483,97400.0
2011-05-24 15:30:00,27.29,27.32,27.19,27.21,293800.0,20.2483,20.2705,20.1741,20.1889,293800.0
2011-05-25 09:30:00,27.05,27.16,26.87,27.06,94100.0,20.0702,20.1518,19.9367,20.0776,94100.0
2011-05-25 10:00:00,27.05,27.15,27.03,27.12,115000.0,20.0702,20.1444,20.0554,20.1221,115000.0
2011-05-25 10:30:00,27.13,27.29,27.11,27.24,94300.0,20.1296,20.2483,20.1147,20.2112,94300.0
2011-05-25 11:00:00,27.23,27.32,27.22,27.24,170700.0,20.2038,20.2705,20.1963,20.2112,170700.0
2011-05-25 11:30:00,27.25,27.34,27.23,27.32,88800.0,20.2186,20.2854,20.2038,20.2705,88800.0
2011-05-25 12:00:00,27.33,27.36,27.3,27.31,61900.0,20.278,20.3002,20.2557,20.2631,61900.0
2011-05-25 12:30:00,27.31,27.38,27.29,27.38,43200.0,20.2631,20.3151,20.2483,20.3151,43200.0
2011-05-25 13:00:00,27.38,27.38,27.28,27.29,55700.0,20.3151,20.3151,20.2409,20.2483,55700.0
2011-05-25 13:30:00,27.29,27.34,27.27,27.27,64500.0,20.2483,20.2854,20.2334,20.2334,64500.0
2011-05-25 14:00:00,27.28,27.42,27.23,27.42,79000.0,20.2409,20.3447,20.2038,20.3447,79000.0
2011-05-25 14:30:00,27.42,27.46,27.41,27.44,102900.0,20.3447,20.3744,20.3373,20.3596,102900.0
2011-05-25 15:00:00,27.43,27.49,27.42,27.45,161400.0,20.3522,20.3967,20.3447,20.367,161400.0
2011-05-25 15:30:00,27.45,27.46,27.36,27.38,259700.0,20.367,20.3744,20.3002,20.3151,259700.0
2011-05-26 09:30:00,27.22,27.38,27.14,27.26,85900.0,20.1963,20.3151,20.137,20.226,85900.0
2011-05-26 10:00:00,27.27,27.32,27.2,27.28,105500.0,20.2334,20.2705,20.1815,20.2409,105500.0
2011-05-26 10:30:00,27.28,27.32,27.17,27.21,118500.0,20.2409,20.2705,20.1592,20.1889,118500.0
2011-05-26 11:00:00,27.21,27.36,27.21,27.31,85400.0,20.1889,20.3002,20.1889,20.2631,85400.0
2011-05-26 11:30:00,27.32,27.44,27.32,27.43,97900.0,20.2705,20.3596,20.2705,20.3522,97900.0
2011-05-26 12:00:00,27.43,27.53,27.4,27.53,79900.0,20.3522,20.4264,20.3299,20.4264,79900.0
2011-05-26 12:30:00,27.53,27.68,27.52,27.66,126500.0,20.4264,20.5376,20.4189,20.5228,126500.0
2011-05-26 13:00:00,27.66,27.73,27.64,27.72,101100.0,20.5228,20.5747,20.508,20.5673,101100.0
2011-05-26 13:30:00,27.72,27.73,27.61,27.63,60000.0,20.5673,20.5747,20.4857,20.5005,60000.0
2011-05-26 14:00:00,27.63,27.77,27.63,27.77,167600.0,20.5005,20.6044,20.5005,20.6044,167600.0
2011-05-26 14:30:00,27.77,27.78,27.75,27.76,112500.0,20.6044,20.6118,20.5896,20.597,112500.0
2011-05-26 15:00:00,27.75,27.76,27.69,27.74,179800.0,20.5896,20.597,20.5451,20.5822,179800.0
2011-05-26 15:30:00,27.74,27.8,27.7,27.74,347600.0,20.5822,20.6267,20.5525,20.5822,347600.0
2011-05-27 09:30:00,27.78,27.85,27.71,27.8,67600.0,20.6118,20.6638,20.5599,20.6267,67600.0
2011-05-27 10:00:00,27.79,27.8,27.73,27.79,106400.0,20.6193,20.6267,20.5747,20.6193,106400.0
2011-05-27 10:30:00,27.79,27.79,27.7,27.76,78600.0,20.6193,20.6193,20.5525,20.597,78600.0
2011-05-27 11:00:00,27.77,27.82,27.72,27.73,81300.0,20.6044,20.6415,20.5673,20.5747,81300.0
2011-05-27 11:30:00,27.73,27.74,27.68,27.72,50300.0,20.5747,20.5822,20.5376,20.5673,50300.0
2011-05-27 12:00:00,27.72,27.73,27.68,27.69,73600.0,20.5673,20.5747,20.5376,20.5451,73600.0
2011-05-27 12:30:00,27.69,27.71,27.67,27.69,27000.0,20.5451,20.5599,20.5302,20.5451,27000.0
2011-05-27 13:00:00,27.69,27.71,27.63,27.63,68600.0,20.5451,20.5599,20.5005,20.5005,68600.0
2011-05-27 13:30:00,27.64,27.69,27.64,27.69,134700.0,20.508,20.5451,20.508,20.5451,134700.0
2011-05-27 14:00:00,27.68,27.78,27.63,27.67,170400.0,20.5376,20.6118,20.5005,20.5302,170400.0
2011-05-27 14:30:00,27.67,27.67,27.49,27.5,125800.0,20.5302,20.5302,20.3967,20.4041,125800.0
2011-05-27 15:00:00,27.5,27.54,27.49,27.54,98700.0,20.4041,20.4338,20.3967,20.4338,98700.0
2011-05-27 15:30:00,27.53,27.56,27.51,27.54,265100.0,20.4264,20.4486,20.4115,20.4338,265100.0
2011-05-31 09:30:00,27.85,27.88,27.57,27.64,106000.0,20.6638,20.686,20.456,20.508,106000.0
2011-05-31 10:00:00,27.63,27.66,27.24,27.39,302200.0,20.5005,20.5228,20.2112,20.3225,302200.0
2011-05-31 10:30:00,27.4,27.48,27.35,27.42,96600.0,20.3299,20.3893,20.2928,20.3447,96600.0
2011-05-31 11:00:00,27.42,27.51,27.41,27.47,112500.0,20.3447,20.4115,20.3373,20.3818,112500.0
2011-05-31 11:30:00,27.48,27.49,27.32,27.34,104200.0,20.3893,20.3967,20.2705,20.2854,104200.0
2011-05-31 12:00:00,27.33,27.44,27.32,27.41,109800.0,20.278,20.3596,20.2705,20.3373,109800.0
2011-05-31 12:30:00,27.41,27.41,27.36,27.39,149300.0,20.3373,20.3373,20.3002,20.3225,149300.0
2011-05-31 13:00:00,27.39,27.43,27.36,27.4,139300.0,20.3225,20.3522,20.3002,20.3299,139300.0
2011-05-31 13:30:00,27.41,27.43,27.4,27.43,113100.0,20.3373,20.3522,20.3299,20.3522,113100.0
2011-05-31 14:00:00,27.43,27.46,27.42,27.44,105800.0,20.3522,20.3744,20.3447,20.3596,105800.0
2011-05-31 14:30:00,27.44,27.51,27.44,27.49,176500.0,20.3596,20.4115,20.3596,20.3967,176500.0
2011-05-31 15:00:00,27.49,27.5,27.41,27.49,299100.0,20.3967,20.4041,20.3373,20.3967,299100.0
2011-05-31 15:30:00,27.49,27.59,27.43,27.58,612500.0,20.3967,20.4709,20.3522,20.4634,612500.0
2011-06-01 09:30:00,27.39,27.43,27.2,27.23,66600.0,20.3225,20.3522,20.1815,20.2038,66600.0
2011-06-01 10:00:00,27.22,27.22,27.09,27.16,75600.0,20.1963,20.1963,20.0999,20.1518,75600.0
2011-06-01 10:30:00,27.16,27.17,26.92,27.0,86300.0,20.1518,20.1592,19.9738,20.0331,86300.0
2011-06-01 11:00:00,27.02,27.17,27.02,27.17,64100.0,20.0479,20.1592,20.0479,20.1592,64100.0
2011-06-01 11:30:00,27.17,27.25,27.15,27.25,56300.0,20.1592,20.2186,20.1444,20.2186,56300.0
2011-06-01 12:00:00,27.24,27.26,27.11,27.18,118000.0,20.2112,20.226,20.1147,20.1667,118000.0
2011-06-01 12:30:00,27.17,27.2,27.13,27.15,49700.0,20.1592,20.1815,20.1296,20.1444,49700.0
2011-06-01 13:00:00,27.15,27.17,26.96,27.0,126000.0,20.1444,20.1592,20.0034,20.0331,126000.0
2011-06-01 13:30:00,26.99,27.03,26.95,26.98,108700.0,20.0257,20.0554,19.996,20.0183,108700.0
2011-06-01 14:00:00,26.98,27.03,26.94,26.96,96800.0,20.0183,20.0554,19.9886,20.0034,96800.0
2011-06-01 14:30:00,26.94,26.97,26.82,26.94,260200.0,19.9886,20.0108,19.8996,19.9886,260200.0
2011-06-01 15:00:00,26.94,27.0,26.8,26.8,178800.0,19.9886,20.0331,19.8847,19.8847,178800.0
2011-06-01 15:30:00,26.8,26.86,26.73,26.73,346400.0,19.8847,19.9292,19.8328,19.8328,346400.0
2011-06-02 09:30:00,26.83,27.1,26.49,26.63,235300.0,19.907,20.1073,19.6547,19.7586,235300.0
2011-06-02 10:00:00,26.63,26.63,26.52,26.59,188300.0,19.7586,19.7586,19.677,19.7289,188300.0
2011-06-02 10:30:00,26.59,26.84,26.56,26.72,120700.0,19.7289,19.9144,19.7066,19.8254,120700.0
2011-06-02 11:00:00,26.72,26.77,26.68,26.68,110700.0,19.8254,19.8625,19.7957,19.7957,110700.0
2011-06-02 11:30:00,26.67,26.68,26.45,26.55,108200.0,19.7883,19.7957,19.625,19.6992,108200.0
2011-06-02 12:00:00,26.55,26.57,26.43,26.54,98100.0,19.6992,19.7141,19.6102,19.6918,98100.0
2011-06-02 12:30:00,26.55,26.69,26.54,26.59,88100.0,19.6992,19.8031,19.6918,19.7289,88100.0
2011-06-02 13:00:00,26.59,26.68,26.57,26.63,152000.0,19.7289,19.7957,19.7141,19.7586,152000.0
2011-06-02 13:30:00,26.62,26.63,26.51,26.52,131400.0,19.7512,19.7586,19.6695,19.677,131400.0
2011-06-02 14:00:00,26.52,26.53,26.44,26.51,227000.0,19.677,19.6844,19.6176,19.6695,227000.0
2011-06-02 14:30:00,26.51,26.67,26.5,26.64,166900.0,19.6695,19.7883,19.6621,19.766,166900.0
2011-06-02 15:00:00,26.64,26.69,26.62,26.65,184500.0,19.766,19.8031,19.7512,19.7734,184500.0
2011-06-02 15:30:00,26.65,26.66,26.52,26.56,388900.0,19.7734,19.7808,19.677,19.7066,388900.0
2011-06-03 09:30:00,26.15,26.57,26.03,26.55,269800.0,19.4024,19.7141,19.3134,19.6992,269800.0
2011-06-03 10:00:00,26.56,26.62,26.35,26.4,220900.0,19.7066,19.7512,19.5508,19.5879,220900.0
2011-06-03 10:30:00,26.39,26.59,26.39,26.4,174700.0,19.5805,19.7289,19.5805,19.5879,174700.0
2011-06-03 11:00:00,26.4,26.45,26.24,26.25,81000.0,19.5879,19.625,19.4692,19.4766,81000.0
2011-06-03 11:30:00,26.24,26.51,26.24,26.5,271800.0,19.4692,19.6695,19.4692,19.6621,271800.0
2011-06-03 12:00:00,26.5,26.77,26.5,26.76,271800.0,19.6621,19.8625,19.6621,19.855,271800.0
2011-06-03 12:30:00,26.76,26.98,26.74,26.93,175700.0,19.855,20.0183,19.8402,19.9812,175700.0
2011-06-03 13:00:00,26.93,26.97,26.89,26.91,112300.0,19.9812,20.0108,19.9515,19.9663,112300.0
2011-06-03 13:30:00,26.9,26.9,26.75,26.75,95100.0,19.9589,19.9589,19.8476,19.8476,95100.0
2011-06-03 14:00:00,26.75,26.8,26.68,26.7,262800.0,19.8476,19.8847,19.7957,19.8105,262800.0
2011-06-03 14:30:00,26.69,26.73,26.62,26.63,135900.0,19.8031,19.8328,19.7512,19.7586,135900.0
2011-06-03 15:00:00,26.62,26.67,26.55,26.63,149700.0,19.7512,19.7883,19.6992,19.7586,149700.0
2011-06-03 15:30:00,26.63,26.75,26.59,26.61,564700.0,19.7586,19.8476,19.7289,19.7437,564700.0
2011-06-06 09:30:00,26.57,26.66,26.42,26.57,85700.0,19.7141,19.7808,19.6028,19.7141,85700.0
2011-06-06 10:00:00,26.57,26.58,26.38,26.44,91500.0,19.7141,19.7215,19.5731,19.6176,91500.0
2011-06-06 10:30:00,26.43,26.54,26.38,26.5,111400.0,19.6102,19.6918,19.5731,19.6621,111400.0
2011-06-06 11:00:00,26.49,26.63,26.48,26.63,71700.0,19.6547,19.7586,19.6473,19.7586,71700.0
2011-06-06 11:30:00,26.62,26.72,26.57,26.6,145000.0,19.7512,19.8254,19.7141,19.7363,145000.0
2011-06-06 12:00:00,26.59,26.61,26.53,26.61,126700.0,19.7289,19.7437,19.6844,19.7437,126700.0
2011-06-06 12:30:00,26.61,26.61,26.47,26.52,62500.0,19.7437,19.7437,19.6399,19.677,62500.0
2011-06-06 13:00:00,26.53,26.61,26.5,26.55,47500.0,19.6844,19.7437,19.6621,19.6992,47500.0
2011-06-06 13:30:00,26.55,26.56,26.48,26.53,111600.0,19.6992,19.7066,19.6473,19.6844,111600.0
2011-06-06 14:00:00,26.53,26.58,26.48,26.49,116300.0,19.6844,19.7215,19.6473,19.6547,116300.0
2011-06-06 14:30:00,26.49,26.55,26.4,26.45,98800.0,19.6547,19.6992,19.5879,19.625,98800.0
2011-06-06 15:00:00,26.46,26.47,26.3,26.34,98200.0,19.6324,19.6399,19.5137,19.5434,98200.0
2011-06-06 15:30:00,26.34,26.42,26.29,26.3,271800.0,19.5434,19.6028,19.5063,19.5137,271800.0
2011-06-07 09:30:00,26.46,26.59,26.39,26.57,120900.0,19.6324,19.7289,19.5805,19.7141,120900.0
2011-06-07 10:00:00,26.57,26.8,26.54,26.79,211000.0,19.7141,19.8847,19.6918,19.8773,211000.0
2011-06-07 10:30:00,26.79,26.86,26.74,26.78,123500.0,19.8773,19.9292,19.8402,19.8699,123500.0
2011-06-07 11:00:00,26.77,26.8,26.73,26.74,98700.0,19.8625,19.8847,19.8328,19.8402,98700.0
2011-06-07 11:30:00,26.74,26.8,26.72,26.77,140800.0,19.8402,19.8847,19.8254,19.8625,140800.0
2011-06-07 12:00:00,26.77,26.77,26.68,26.7,98900.0,19.8625,19.8625,19.7957,19.8105,98900.0
2011-06-07 12:30:00,26.7,26.77,26.67,26.77,127900.0,19.8105,19.8625,19.7883,19.8625,127900.0
2011-06-07 13:00:00,26.77,26.86,26.74,26.84,105200.0,19.8625,19.9292,19.8402,19.9144,105200.0
2011-06-07 13:30:00,26.84,26.89,26.83,26.84,91700.0,19.9144,19.9515,19.907,19.9144,91700.0
2011-06-07 14:00:00,26.83,26.87,26.8,26.86,123100.0,19.907,19.9367,19.8847,19.9292,123100.0
2011-06-07 14:30:00,26.86,26.89,26.82,26.86,173800.0,19.9292,19.9515,19.8996,19.9292,173800.0
2011-06-07 15:00:00,26.86,26.87,26.75,26.75,224100.0,19.9292,19.9367,19.8476,19.8476,224100.0
2011-06-07 15:30:00,26.76,26.8,26.68,26.74,697300.0,19.855,19.8847,19.7957,19.8402,697300.0
2011-06-08 09:30:00,26.61,26.64,26.37,26.4,68500.0,19.7437,19.766,19.5657,19.5879,68500.0
2011-06-08 10:00:00,26.4,26.59,26.39,26.51,81100.0,19.5879,19.7289,19.5805,19.6695,81100.0
2011-06-08 10:30:00,26.51,26.58,26.45,26.49,46000.0,19.6695,19.7215,19.625,19.6547,46000.0
2011-06-08 11:00:00,26.5,26.6,26.42,26.44,55600.0,19.6621,19.7363,19.6028,19.6176,55600.0
2011-06-08 11:30:00,26.44,26.54,26.42,26.53,39800.0,19.6176,19.6918,19.6028,19.6844,39800.0
2011-06-08 12:00:00,26.53,26.56,26.44,26.51,81300.0,19.6844,19.7066,19.6176,19.6695,81300.0
2011-06-08 12:30:00,26.51,26.55,26.41,26.43,86500.0,19.6695,19.6992,19.5953,19.6102,86500.0
2011-06-08 13:00:00,26.43,26.45,26.37,26.42,55800.0,19.6102,19.625,19.5657,19.6028,55800.0
2011-06-08 13:30:00,26.42,26.43,26.26,26.29,80800.0,19.6028,19.6102,19.4841,19.5063,80800.0
2011-06-08 14:00:00,26.29,26.33,26.24,26.25,96700.0,19.5063,19.536,19.4692,19.4766,96700.0
2011-06-08 14:30:00,26.26,26.37,26.26,26.28,120500.0,19.4841,19.5657,19.4841,19.4989,120500.0
2011-06-08 15:00:00,26.28,26.29,26.14,26.17,100200.0,19.4989,19.5063,19.395,19.4173,100200.0
2011-06-08 15:30:00,26.18,26.27,26.12,26.21,455200.0,19.4247,19.4915,19.3802,19.447,455200.0
2011-06-09 09:30:00,26.26,26.39,26.21,26.39,46500.0,19.4841,19.5805,19.447,19.5805,46500.0
2011-06-09 10:00:00,26.38,26.47,26.29,26.29,44500.0,19.5731,19.6399,19.5063,19.5063,44500.0
2011-06-09 10:30:00,26.31,26.36,26.2,26.21,127700.0,19.5212,19.5582,19.4395,19.447,127700.0
2011-06-09 11:00:00,26.2,26.22,26.12,26.14,55100.0,19.4395,19.4544,19.3802,19.395,55100.0
2011-06-09 11:30:00,26.14,26.26,26.13,26.2,157400.0,19.395,19.4841,19.3876,19.4395,157400.0
2011-06-09 12:00:00,26.21,26.27,26.21,26.23,32500.0,19.447,19.4915,19.447,19.4618,32500.0
2011-06-09 12:30:00,26.23,26.25,26.2,26.23,26200.0,19.4618,19.4766,19.4395,19.4618,26200.0
2011-06-09 13:00:00,26.24,26.35,26.24,26.31,50100.0,19.4692,19.5508,19.4692,19.5212,50100.0
2011-06-09 13:30:00,26.31,26.35,26.28,26.28,22900.0,19.5212,19.5508,19.4989,19.4989,22900.0
2011-06-09 14:00:00,26.29,26.32,26.29,26.29,24600.0,19.5063,19.5286,19.5063,19.5063,24600.0
2011-06-09 14:30:00,26.3,26.34,26.27,26.33,30200.0,19.5137,19.5434,19.4915,19.536,30200.0
2011-06-09 15:00:00,26.32,26.33,26.24,26.24,50800.0,19.5286,19.536,19.4692,19.4692,50800.0
2011-06-09 15:30:00,26.24,26.26,26.17,26.19,219000.0,19.4692,19.4841,19.4173,19.4321,219000.0
2011-06-10 09:30:00,26.04,26.12,25.85,25.88,75200.0,19.3208,19.3802,19.1798,19.2021,75200.0
2011-06-10 10:00:00,25.89,25.91,25.66,25.68,84900.0,19.2095,19.2244,19.0389,19.0537,84900.0
2011-06-10 10:30:00,25.68,25.72,25.57,25.62,75200.0,19.0537,19.0834,18.9721,19.0092,75200.0
2011-06-10 11:00:00,25.62,25.71,25.5,25.65,60500.0,19.0092,19.076,18.9202,19.0315,60500.0
2011-06-10 11:30:00,25.66,25.74,25.61,25.69,44800.0,19.0389,19.0982,19.0018,19.0611,44800.0
2011-06-10 12:00:00,25.69,25.81,25.68,25.78,58200.0,19.0611,19.1502,19.0537,19.1279,58200.0
2011-06-10 12:30:00,25.78,25.85,25.75,25.77,67000.0,19.1279,19.1798,19.1056,19.1205,67000.0
2011-06-10 13:00:00,25.77,25.78,25.7,25.71,48700.0,19.1205,19.1279,19.0686,19.076,48700.0
2011-06-10 13:30:00,25.71,25.72,25.63,25.68,51500.0,19.076,19.0834,19.0166,19.0537,51500.0
2011-06-10 14:00:00,25.69,25.9,25.69,25.81,107200.0,19.0611,19.2169,19.0611,19.1502,107200.0
2011-06-10 14:30:00,25.8,26.01,25.77,26.01,150000.0,19.1427,19.2986,19.1205,19.2986,150000.0
2011-06-10 15:00:00,26.0,26.01,25.8,25.8,159400.0,19.2911,19.2986,19.1427,19.1427,159400.0
2011-06-10 15:30:00,25.8,25.83,25.67,25.7,351000.0,19.1427,19.165,19.0463,19.0686,351000.0
2011-06-13 09:30:00,25.84,25.95,25.79,25.89,46700.0,19.1724,19.254,19.1353,19.2095,46700.0
2011-06-13 10:00:00,25.89,25.89,25.7,25.77,56500.0,19.2095,19.2095,19.0686,19.1205,56500.0
2011-06-13 10:30:00,25.77,25.77,25.61,25.62,30800.0,19.1205,19.1205,19.0018,19.0092,30800.0
2011-06-13 11:00:00,25.63,25.66,25.54,25.64,43200.0,19.0166,19.0389,18.9498,19.024,43200.0
2011-06-13 11:30:00,25.64,25.64,25.51,25.56,45900.0,19.024,19.024,18.9276,18.9647,45900.0
2011-06-13 12:00:00,25.56,25.65,25.56,25.56,52000.0,18.9647,19.0315,18.9647,18.9647,52000.0
2011-06-13 12:30:00,25.57,25.61,25.55,25.55,35700.0,18.9721,19.0018,18.9573,18.9573,35700.0
2011-06-13 13:00:00,25.56,25.6,25.44,25.59,47200.0,18.9647,18.9944,18.8756,18.9869,47200.0
2011-06-13 13:30:00,25.59,25.68,25.58,25.68,66900.0,18.9869,19.0537,18.9795,19.0537,66900.0
2011-06-13 14:00:00,25.67,25.69,25.59,25.62,89500.0,19.0463,19.0611,18.9869,19.0092,89500.0
2011-06-13 14:30:00,25.62,25.68,25.57,25.57,60000.0,19.0092,19.0537,18.9721,18.9721,60000.0
2011-06-13 15:00:00,25.56,25.63,25.52,25.6,98500.0,18.9647,19.0166,18.935,18.9944,98500.0
2011-06-13 15:30:00,25.6,25.61,25.46,25.53,238000.0,18.9944,19.0018,18.8905,18.9424,238000.0
2011-06-14 09:30:00,25.74,26.05,25.73,26.04,52500.0,19.0982,19.3282,19.0908,19.3208,52500.0
2011-06-14 10:00:00,26.05,26.08,25.94,26.03,36100.0,19.3282,19.3505,19.2466,19.3134,36100.0
2011-06-14 10:30:00,26.03,26.26,26.03,26.22,106300.0,19.3134,19.4841,19.3134,19.4544,106300.0
2011-06-14 11:00:00,26.22,26.22,26.12,26.13,28600.0,19.4544,19.4544,19.3802,19.3876,28600.0
2011-06-14 11:30:00,26.14,26.16,26.1,26.16,30500.0,19.395,19.4099,19.3653,19.4099,30500.0
2011-06-14 12:00:00,26.16,26.17,26.12,26.16,26800.0,19.4099,19.4173,19.3802,19.4099,26800.0
2011-06-14 12:30:00,26.16,26.19,26.15,26.16,24200.0,19.4099,19.4321,19.4024,19.4099,24200.0
2011-06-14 13:00:00,26.16,26.16,26.11,26.16,26300.0,19.4099,19.4099,19.3728,19.4099,26300.0
2011-06-14 13:30:00,26.16,26.19,26.12,26.12,41000.0,19.4099,19.4321,19.3802,19.3802,41000.0
2011-06-14 14:00:00,26.12,26.13,26.08,26.11,29300.0,19.3802,19.3876,19.3505,19.3728,29300.0
2011-06-14 14:30:00,26.11,26.18,26.1,26.18,45400.0,19.3728,19.4247,19.3653,19.4247,45400.0
2011-06-14 15:00:00,26.18,26.19,26.12,26.15,54100.0,19.4247,19.4321,19.3802,19.4024,54100.0
2011-06-14 15:30:00,26.14,26.17,26.05,26.11,280400.0,19.395,19.4173,19.3282,19.3728,280400.0
2011-06-15 09:30:00,25.83,25.93,25.73,25.9,49700.0,19.165,19.2392,19.0908,19.2169,49700.0
2011-06-15 10:00:00,25.89,25.91,25.73,25.77,62700.0,19.2095,19.2244,19.0908,19.1205,62700.0
2011-06-15 10:30:00,25.77,25.92,25.74,25.91,58900.0,19.1205,19.2318,19.0982,19.2244,58900.0
2011-06-15 11:00:00,25.9,25.94,25.84,25.87,163800.0,19.2169,19.2466,19.1724,19.1947,163800.0
2011-06-15 11:30:00,25.88,25.91,25.66,25.75,127100.0,19.2021,19.2244,19.0389,19.1056,127100.0
2011-06-15 12:00:00,25.75,25.75,25.48,25.58,98200.0,19.1056,19.1056,18.9053,18.9795,98200.0
2011-06-15 12:30:00,25.59,25.7,25.57,25.59,58500.0,18.9869,19.0686,18.9721,18.9869,58500.0
2011-06-15 13:00:00,25.59,25.61,25.49,25.6,51400.0,18.9869,19.0018,18.9127,18.9944,51400.0
2011-06-15 13:30:00,25.59,25.63,25.49,25.62,70700.0,18.9869,19.0166,18.9127,19.0092,70700.0
2011-06-15 14:00:00,25.62,25.7,25.57,25.6,118800.0,19.0092,19.0686,18.9721,18.9944,118800.0
2011-06-15 14:30:00,25.6,25.68,25.52,25.57,106100.0,18.9944,19.0537,18.935,18.9721,106100.0
2011-06-15 15:00:00,25.57,25.61,25.47,25.56,151200.0,18.9721,19.0018,18.8979,18.9647,151200.0
2011-06-15 15:30:00,25.56,25.58,25.49,25.5,215900.0,18.9647,18.9795,18.9127,18.9202,215900.0
2011-06-16 09:30:00,25.55,25.67,25.54,25.62,63600.0,18.9573,19.0463,18.9498,19.0092,63600.0
2011-06-16 10:00:00,25.61,25.86,25.51,25.78,110800.0,19.0018,19.1873,18.9276,19.1279,110800.0
2011-06-16 10:30:00,25.77,25.89,25.76,25.76,86900.0,19.1205,19.2095,19.1131,19.1131,86900.0
2011-06-16 11:00:00,25.76,25.85,25.69,25.83,86000.0,19.1131,19.1798,19.0611,19.165,86000.0
2011-06-16 11:30:00,25.83,25.85,25.72,25.8,83400.0,19.165,19.1798,19.0834,19.1427,83400.0
2011-06-16 12:00:00,25.8,25.92,25.8,25.92,89800.0,19.1427,19.2318,19.1427,19.2318,89800.0
2011-06-16 12:30:00,25.91,25.92,25.83,25.83,58300.0,19.2244,19.2318,19.165,19.165,58300.0
2011-06-16 13:00:00,25.83,25.89,25.81,25.86,121200.0,19.165,19.2095,19.1502,19.1873,121200.0
2011-06-16 13:30:00,25.86,25.87,25.69,25.69,69400.0,19.1873,19.1947,19.0611,19.0611,69400.0
2011-06-16 14:00:00,25.7,25.74,25.61,25.63,85000.0,19.0686,19.0982,19.0018,19.0166,85000.0
2011-06-16 14:30:00,25.62,25.62,25.5,25.59,123300.0,19.0092,19.0092,18.9202,18.9869,123300.0
2011-06-16 15:00:00,25.59,25.67,25.57,25.62,104000.0,18.9869,19.0463,18.9721,19.0092,104000.0
2011-06-16 15:30:00,25.63,25.73,25.59,25.7,232400.0,19.0166,19.0908,18.9869,19.0686,232400.0
2011-06-17 09:30:00,25.96,26.11,25.77,25.9,174900.0,19.2615,19.3728,19.1205,19.2169,174900.0
2011-06-17 10:00:00,25.9,26.06,25.9,25.93,67500.0,19.2169,19.3357,19.2169,19.2392,67500.0
2011-06-17 10:30:00,25.94,26.08,25.94,26.02,43700.0,19.2466,19.3505,19.2466,19.306,43700.0
2011-06-17 11:00:00,26.02,26.03,25.9,26.02,68400.0,19.306,19.3134,19.2169,19.306,68400.0
2011-06-17 11:30:00,26.02,26.03,25.98,26.01,32100.0,19.306,19.3134,19.2763,19.2986,32100.0
2011-06-17 12:00:00,26.01,26.02,25.95,25.99,48500.0,19.2986,19.306,19.254,19.2837,48500.0
2011-06-17 12:30:00,25.99,26.0,25.85,25.88,63900.0,19.2837,19.2911,19.1798,19.2021,63900.0
2011-06-17 13:00:00,25.88,25.9,25.84,25.9,83100.0,19.2021,19.2169,19.1724,19.2169,83100.0
2011-06-17 13:30:00,25.9,25.94,25.89,25.92,74200.0,19.2169,19.2466,19.2095,19.2318,74200.0
2011-06-17 14:00:00,25.92,26.03,25.91,26.03,71000.0,19.2318,19.3134,19.2244,19.3134,71000.0
2011-06-17 14:30:00,26.02,26.03,25.94,25.97,113100.0,19.306,19.3134,19.2466,19.2689,113100.0
2011-06-17 15:00:00,25.97,25.98,25.82,25.87,156900.0,19.2689,19.2763,19.1576,19.1947,156900.0
2011-06-17 15:30:00,25.87,25.95,25.85,25.87,213500.0,19.1947,19.254,19.1798,19.1947,213500.0
2011-06-20 09:30:00,25.87,26.21,25.85,26.2,125000.0,19.1947,19.447,19.1798,19.4395,125000.0
2011-06-20 10:00:00,26.19,26.24,26.04,26.18,103300.0,19.4321,19.4692,19.3208,19.4247,103300.0
2011-06-20 10:30:00,26.19,26.35,26.19,26.22,56100.0,19.4321,19.5508,19.4321,19.4544,56100.0
2011-06-20 11:00:00,26.2,26.24,26.14,26.23,50000.0,19.4395,19.4692,19.395,19.4618,50000.0
2011-06-20 11:30:00,26.22,26.35,26.2,26.34,63200.0,19.4544,19.5508,19.4395,19.5434,63200.0
2011-06-20 12:00:00,26.34,26.61,26.33,26.59,143000.0,19.5434,19.7437,19.536,19.7289,143000.0
2011-06-20 12:30:00,26.59,26.59,26.45,26.45,48500.0,19.7289,19.7289,19.625,19.625,48500.0
2011-06-20 13:00:00,26.46,26.47,26.33,26.41,90100.0,19.6324,19.6399,19.536,19.5953,90100.0
2011-06-20 13:30:00,26.41,26.51,26.41,26.42,98000.0,19.5953,19.6695,19.5953,19.6028,98000.0
2011-06-20 14:00:00,26.42,26.53,26.42,26.46,127200.0,19.6028,19.6844,19.6028,19.6324,127200.0
2011-06-20 14:30:00,26.45,26.54,26.44,26.48,101600.0,19.625,19.6918,19.6176,19.6473,101600.0
2011-06-20 15:00:00,26.48,26.48,26.27,26.28,134200.0,19.6473,19.6473,19.4915,19.4989,134200.0
2011-06-20 15:30:00,26.28,26.4,26.26,26.36,272900.0,19.4989,19.5879,19.4841,19.5582,272900.0
2011-06-21 09:30:00,26.5,26.62,26.29,26.62,223300.0,19.6621,19.7512,19.5063,19.7512,223300.0
2011-06-21 10:00:00,26.62,26.73,26.59,26.72,51600.0,19.7512,19.8328,19.7289,19.8254,51600.0
2011-06-21 10:30:00,26.71,26.85,26.67,26.84,72500.0,19.8179,19.9218,19.7883,19.9144,72500.0
2011-06-21 11:00:00,26.85,26.96,26.84,26.92,95900.0,19.9218,20.0034,19.9144,19.9738,95900.0
2011-06-21 11:30:00,26.92,26.97,26.84,26.85,58100.0,19.9738,20.0108,19.9144,19.9218,58100.0
2011-06-21 12:00:00,26.86,26.94,26.85,26.87,49300.0,19.9292,19.9886,19.9218,19.9367,49300.0
2011-06-21 12:30:00,26.86,26.88,26.79,26.8,21500.0,19.9292,19.9441,19.8773,19.8847,21500.0
2011-06-21 13:00:00,26.8,26.8,26.73,26.76,67400.0,19.8847,19.8847,19.8328,19.855,67400.0
2011-06-21 13:30:00,26.76,26.8,26.75,26.76,38000.0,19.855,19.8847,19.8476,19.855,38000.0
2011-06-21 14:00:00,26.77,26.9,26.75,26.89,85100.0,19.8625,19.9589,19.8476,19.9515,85100.0
2011-06-21 14:30:00,26.89,26.92,26.82,26.9,53200.0,19.9515,19.9738,19.8996,19.9589,53200.0
2011-06-21 15:00:00,26.9,26.91,26.84,26.84,64600.0,19.9589,19.9663,19.9144,19.9144,64600.0
2011-06-21 15:30:00,26.84,26.88,26.81,26.84,242600.0,19.9144,19.9441,19.8921,19.9144,242600.0
2011-06-22 09:30:00,26.7,26.74,26.55,26.65,68000.0,19.8105,19.8402,19.6992,19.7734,68000.0
2011-06-22 10:00:00,26.63,26.68,26.5,26.56,38300.0,19.7586,19.7957,19.6621,19.7066,38300.0
2011-06-22 10:30:00,26.58,26.71,26.58,26.71,64600.0,19.7215,19.8179,19.7215,19.8179,64600.0
2011-06-22 11:00:00,26.71,26.71,26.61,26.62,61900.0,19.8179,19.8179,19.7437,19.7512,61900.0
2011-06-22 11:30:00,26.62,26.63,26.54,26.55,42400.0,19.7512,19.7586,19.6918,19.6992,42400.0
2011-06-22 12:00:00,26.55,26.57,26.51,26.55,51300.0,19.6992,19.7141,19.6695,19.6992,51300.0
2011-06-22 12:30:00,26.55,26.57,26.46,26.55,102200.0,19.6992,19.7141,19.6324,19.6992,102200.0
2011-06-22 13:00:00,26.55,26.62,26.54,26.61,109000.0,19.6992,19.7512,19.6918,19.7437,109000.0
2011-06-22 13:30:00,26.62,26.67,26.59,26.6,73200.0,19.7512,19.7883,19.7289,19.7363,73200.0
2011-06-22 14:00:00,26.6,26.67,26.55,26.61,100100.0,19.7363,19.7883,19.6992,19.7437,100100.0
2011-06-22 14:30:00,26.6,26.62,26.53,26.57,164600.0,19.7363,19.7512,19.6844,19.7141,164600.0
2011-06-22 15:00:00,26.58,26.6,26.54,26.56,152500.0,19.7215,19.7363,19.6918,19.7066,152500.0
2011-06-22 15:30:00,26.57,26.58,26.43,26.48,329800.0,19.7141,19.7215,19.6102,19.6473,329800.0
2011-06-23 09:30:00,26.11,26.25,25.92,25.96,97300.0,19.3728,19.4766,19.2318,19.2615,97300.0
2011-06-23 10:00:00,25.97,26.12,25.94,26.01,71800.0,19.2689,19.3802,19.2466,19.2986,71800.0
2011-06-23 10:30:00,25.99,26.02,25.83,25.98,52600.0,19.2837,19.306,19.165,19.2763,52600.0
2011-06-23 11:00:00,25.99,26.02,25.92,25.98,30900.0,19.2837,19.306,19.2318,19.2763,30900.0
2011-06-23 11:30:00,25.98,26.05,25.98,26.03,31100.0,19.2763,19.3282,19.2763,19.3134,31100.0
2011-06-23 12:00:00,26.03,26.08,25.98,25.98,51100.0,19.3134,19.3505,19.2763,19.2763,51100.0
2011-06-23 12:30:00,25.98,26.2,25.98,26.18,46100.0,19.2763,19.4395,19.2763,19.4247,46100.0
2011-06-23 13:00:00,26.19,26.29,26.18,26.28,57200.0,19.4321,19.5063,19.4247,19.4989,57200.0
2011-06-23 13:30:00,26.29,26.38,26.28,26.36,172200.0,19.5063,19.5731,19.4989,19.5582,172200.0
2011-06-23 14:00:00,26.37,26.38,26.19,26.22,72700.0,19.5657,19.5731,19.4321,19.4544,72700.0
2011-06-23 14:30:00,26.23,26.43,26.07,26.43,99100.0,19.4618,19.6102,19.3431,19.6102,99100.0
2011-06-23 15:00:00,26.42,26.55,26.26,26.46,143100.0,19.6028,19.6992,19.4841,19.6324,143100.0
2011-06-23 15:30:00,26.43,26.58,26.32,26.56,301000.0,19.6102,19.7215,19.5286,19.7066,301000.0
2011-06-24 09:30:00,26.55,26.61,26.38,26.42,33200.0,19.6992,19.7437,19.5731,19.6028,33200.0
2011-06-24 10:00:00,26.42,26.44,26.05,26.08,40000.0,19.6028,19.6176,19.3282,19.3505,40000.0
2011-06-24 10:30:00,26.08,26.17,25.97,26.05,56900.0,19.3505,19.4173,19.2689,19.3282,56900.0
2011-06-24 11:00:00,26.06,26.06,25.86,26.03,107100.0,19.3357,19.3357,19.1873,19.3134,107100.0
2011-06-24 11:30:00,26.03,26.04,25.96,25.99,47200.0,19.3134,19.3208,19.2615,19.2837,47200.0
2011-06-24 12:00:00,25.99,26.03,25.96,26.03,40600.0,19.2837,19.3134,19.2615,19.3134,40600.0
2011-06-24 12:30:00,26.02,26.06,25.94,25.99,48600.0,19.306,19.3357,19.2466,19.2837,48600.0
2011-06-24 13:00:00,25.99,26.01,25.91,26.0,33800.0,19.2837,19.2986,19.2244,19.2911,33800.0
2011-06-24 13:30:00,26.01,26.04,25.97,26.0,54100.0,19.2986,19.3208,19.2689,19.2911,54100.0
2011-06-24 14:00:00,26.0,26.01,25.94,25.98,45500.0,19.2911,19.2986,19.2466,19.2763,45500.0
2011-06-24 14:30:00,25.97,26.05,25.93,25.97,119500.0,19.2689,19.3282,19.2392,19.2689,119500.0
2011-06-24 15:00:00,25.97,25.98,25.91,25.96,56800.0,19.2689,19.2763,19.2244,19.2615,56800.0
2011-06-24 15:30:00,25.96,26.03,25.93,25.99,340300.0,19.2615,19.3134,19.2392,19.2837,340300.0
2011-06-27 09:30:00,26.06,26.1,25.86,25.99,37100.0,19.3357,19.3653,19.1873,19.2837,37100.0
2011-06-27 10:00:00,25.99,26.16,25.96,26.14,100500.0,19.2837,19.4099,19.2615,19.395,100500.0
2011-06-27 10:30:00,26.15,26.16,26.06,26.11,57700.0,19.4024,19.4099,19.3357,19.3728,57700.0
2011-06-27 11:00:00,26.1,26.11,25.99,26.0,63700.0,19.3653,19.3728,19.2837,19.2911,63700.0
2011-06-27 11:30:00,26.01,26.15,26.0,26.12,41100.0,19.2986,19.4024,19.2911,19.3802,41100.0
2011-06-27 12:00:00,26.12,26.13,26.04,26.08,82300.0,19.3802,19.3876,19.3208,19.3505,82300.0
2011-06-27 12:30:00,26.08,26.1,25.99,25.99,74500.0,19.3505,19.3653,19.2837,19.2837,74500.0
2011-06-27 13:00:00,25.99,26.01,25.98,25.99,87600.0,19.2837,19.2986,19.2763,19.2837,87600.0
2011-06-27 13:30:00,25.99,26.11,25.99,26.06,69300.0,19.2837,19.3728,19.2837,19.3357,69300.0
2011-06-27 14:00:00,26.07,26.24,26.07,26.24,192400.0,19.3431,19.4692,19.3431,19.4692,192400.0
2011-06-27 14:30:00,26.23,26.25,26.2,26.21,75100.0,19.4618,19.4766,19.4395,19.447,75100.0
2011-06-27 15:00:00,26.2,26.23,26.17,26.2,176100.0,19.4395,19.4618,19.4173,19.4395,176100.0
2011-06-27 15:30:00,26.2,26.29,26.2,26.23,271300.0,19.4395,19.5063,19.4395,19.4618,271300.0
2011-06-28 09:30:00,26.38,26.46,26.32,26.35,117000.0,19.5731,19.6324,19.5286,19.5508,117000.0
2011-06-28 10:00:00,26.36,26.43,26.32,26.36,73100.0,19.5582,19.6102,19.5286,19.5582,73100.0
2011-06-28 10:30:00,26.35,26.44,26.3,26.43,104700.0,19.5508,19.6176,19.5137,19.6102,104700.0
2011-06-28 11:00:00,26.43,26.45,26.32,26.32,69400.0,19.6102,19.625,19.5286,19.5286,69400.0
2011-06-28 11:30:00,26.33,26.37,26.32,26.35,84800.0,19.536,19.5657,19.5286,19.5508,84800.0
2011-06-28 12:00:00,26.35,26.37,26.27,26.28,71600.0,19.5508,19.5657,19.4915,19.4989,71600.0
2011-06-28 12:30:00,26.28,26.3,26.23,26.25,85100.0,19.4989,19.5137,19.4618,19.4766,85100.0
2011-06-28 13:00:00,26.25,26.36,26.25,26.34,69800.0,19.4766,19.5582,19.4766,19.5434,69800.0
2011-06-28 13:30:00,26.35,26.38,26.34,26.34,55000.0,19.5508,19.5731,19.5434,19.5434,55000.0
2011-06-28 14:00:00,26.34,26.43,26.33,26.43,69900.0,19.5434,19.6102,19.536,19.6102,69900.0
2011-06-28 14:30:00,26.43,26.49,26.42,26.42,117100.0,19.6102,19.6547,19.6028,19.6028,117100.0
2011-06-28 15:00:00,26.42,26.43,26.37,26.38,198500.0,19.6028,19.6102,19.5657,19.5731,198500.0
2011-06-28 15:30:00,26.39,26.54,26.38,26.53,390400.0,19.5805,19.6918,19.5731,19.6844,390400.0
2011-06-29 09:30:00,26.69,26.77,26.48,26.54,221200.0,19.8031,19.8625,19.6473,19.6918,221200.0
2011-06-29 10:00:00,26.54,26.56,26.32,26.36,110700.0,19.6918,19.7066,19.5286,19.5582,110700.0
2011-06-29 10:30:00,26.37,26.52,26.35,26.5,145500.0,19.5657,19.677,19.5508,19.6621,145500.0
2011-06-29 11:00:00,26.49,26.51,26.4,26.42,127400.0,19.6547,19.6695,19.5879,19.6028,127400.0
2011-06-29 11:30:00,26.43,26.52,26.4,26.51,107000.0,19.6102,19.677,19.5879,19.6695,107000.0
2011-06-29 12:00:00,26.51,26.54,26.51,26.54,48100.0,19.6695,19.6918,19.6695,19.6918,48100.0
2011-06-29 12:30:00,26.53,26.59,26.53,26.56,71100.0,19.6844,19.7289,19.6844,19.7066,71100.0
2011-06-29 13:00:00,26.55,26.63,26.49,26.5,80100.0,19.6992,19.7586,19.6547,19.6621,80100.0
2011-06-29 13:30:00,26.51,26.6,26.45,26.47,60900.0,19.6695,19.7363,19.625,19.6399,60900.0
2011-06-29 14:00:00,26.48,26.49,26.28,26.28,202300.0,19.6473,19.6547,19.4989,19.4989,202300.0
2011-06-29 14:30:00,26.28,26.37,26.24,26.37,206500.0,19.4989,19.5657,19.4692,19.5657,206500.0
2011-06-29 15:00:00,26.37,26.42,26.32,26.33,310000.0,19.5657,19.6028,19.5286,19.536,310000.0
2011-06-29 15:30:00,26.34,26.42,26.33,26.4,578000.0,19.5434,19.6028,19.536,19.5879,578000.0
2011-06-30 09:30:00,26.51,26.7,26.42,26.63,169800.0,19.6695,19.8105,19.6028,19.7586,169800.0
2011-06-30 10:00:00,26.62,26.87,26.62,26.79,99300.0,19.7512,19.9367,19.7512,19.8773,99300.0
2011-06-30 10:30:00,26.79,26.89,26.76,26.87,92300.0,19.8773,19.9515,19.855,19.9367,92300.0
2011-06-30 11:00:00,26.85,26.9,26.81,26.82,78600.0,19.9218,19.9589,19.8921,19.8996,78600.0
2011-06-30 11:30:00,26.83,26.9,26.76,26.77,139700.0,19.907,19.9589,19.855,19.8625,139700.0
2011-06-30 12:00:00,26.76,26.81,26.74,26.8,77500.0,19.855,19.8921,19.8402,19.8847,77500.0
2011-06-30 12:30:00,26.8,26.8,26.76,26.78,76600.0,19.8847,19.8847,19.855,19.8699,76600.0
2011-06-30 13:00:00,26.77,26.8,26.76,26.8,74900.0,19.8625,19.8847,19.855,19.8847,74900.0
2011-06-30 13:30:00,26.8,26.89,26.8,26.88,36500.0,19.8847,19.9515,19.8847,19.9441,36500.0
2011-06-30 14:00:00,26.88,26.93,26.87,26.91,71200.0,19.9441,19.9812,19.9367,19.9663,71200.0
2011-06-30 14:30:00,26.91,26.94,26.88,26.93,83400.0,19.9663,19.9886,19.9441,19.9812,83400.0
2011-06-30 15:00:00,26.92,27.01,26.91,27.0,144500.0,19.9738,20.0405,19.9663,20.0331,144500.0
2011-06-30 15:30:00,27.0,27.07,26.97,27.02,431400.0,20.0331,20.085,20.0108,20.0479,431400.0
2011-07-01 09:30:00,27.05,27.12,26.99,27.0,44500.0,20.0702,20.1221,20.0257,20.0331,44500.0
2011-07-01 10:00:00,27.01,27.59,27.01,27.56,163600.0,20.0405,20.4709,20.0405,20.4486,163600.0
2011-07-01 10:30:00,27.57,27.65,27.4,27.4,147400.0,20.456,20.5154,20.3299,20.3299,147400.0
2011-07-01 11:00:00,27.41,27.47,27.39,27.45,72300.0,20.3373,20.3818,20.3225,20.367,72300.0
2011-07-01 11:30:00,27.45,27.48,27.43,27.46,53300.0,20.367,20.3893,20.3522,20.3744,53300.0
2011-07-01 12:00:00,27.45,27.52,27.44,27.5,41100.0,20.367,20.4189,20.3596,20.4041,41100.0
2011-07-01 12:30:00,27.51,27.54,27.46,27.53,65700.0,20.4115,20.4338,20.3744,20.4264,65700.0
2011-07-01 13:00:00,27.52,27.62,27.51,27.58,59800.0,20.4189,20.4931,20.4115,20.4634,59800.0
2011-07-01 13:30:00,27.58,27.62,27.54,27.6,61600.0,20.4634,20.4931,20.4338,20.4783,61600.0
2011-07-01 14:00:00,27.6,27.65,27.58,27.64,51800.0,20.4783,20.5154,20.4634,20.508,51800.0
2011-07-01 14:30:00,27.64,27.73,27.63,27.72,104400.0,20.508,20.5747,20.5005,20.5673,104400.0
2011-07-01 15:00:00,27.72,27.74,27.64,27.64,154500.0,20.5673,20.5822,20.508,20.508,154500.0
2011-07-01 15:30:00,27.65,27.65,27.54,27.55,301000.0,20.5154,20.5154,20.4338,20.4412,301000.0
2011-07-05 09:30:00,27.51,27.51,27.27,27.35,44900.0,20.4115,20.4115,20.2334,20.2928,44900.0
2011-07-05 10:00:00,27.33,27.39,27.18,27.25,112000.0,20.278,20.3225,20.1667,20.2186,112000.0
2011-07-05 10:30:00,27.26,27.34,27.25,27.25,81000.0,20.226,20.2854,20.2186,20.2186,81000.0
2011-07-05 11:00:00,27.25,27.27,27.14,27.14,70100.0,20.2186,20.2334,20.137,20.137,70100.0
2011-07-05 11:30:00,27.14,27.24,27.11,27.24,97100.0,20.137,20.2112,20.1147,20.2112,97100.0
2011-07-05 12:00:00,27.24,27.28,27.2,27.22,33100.0,20.2112,20.2409,20.1815,20.1963,33100.0
2011-07-05 12:30:00,27.21,27.22,27.17,27.19,34100.0,20.1889,20.1963,20.1592,20.1741,34100.0
2011-07-05 13:00:00,27.19,27.21,27.15,27.17,45400.0,20.1741,20.1889,20.1444,20.1592,45400.0
2011-07-05 13:30:00,27.18,27.2,27.15,27.17,82300.0,20.1667,20.1815,20.1444,20.1592,82300.0
2011-07-05 14:00:00,27.18,27.18,26.96,27.01,173000.0,20.1667,20.1667,20.0034,20.0405,173000.0
2011-07-05 14:30:00,27.01,27.06,26.98,27.01,146100.0,20.0405,20.0776,20.0183,20.0405,146100.0
2011-07-05 15:00:00,27.01,27.08,26.98,27.05,136000.0,20.0405,20.0925,20.0183,20.0702,136000.0
2011-07-05 15:30:00,27.05,27.09,26.96,26.99,227500.0,20.0702,20.0999,20.0034,20.0257,227500.0
2011-07-06 09:30:00,27.0,27.05,26.91,27.02,75100.0,20.0331,20.0702,19.9663,20.0479,75100.0
2011-07-06 10:00:00,27.02,27.07,26.82,26.86,183200.0,20.0479,20.085,19.8996,19.9292,183200.0
2011-07-06 10:30:00,26.85,27.02,26.85,26.97,57300.0,19.9218,20.0479,19.9218,20.0108,57300.0
2011-07-06 11:00:00,26.99,27.01,26.95,27.01,53600.0,20.0257,20.0405,19.996,20.0405,53600.0
2011-07-06 11:30:00,27.01,27.05,26.99,27.02,82300.0,20.0405,20.0702,20.0257,20.0479,82300.0
2011-07-06 12:00:00,27.02,27.07,26.97,27.07,44900.0,20.0479,20.085,20.0108,20.085,44900.0
2011-07-06 12:30:00,27.07,27.1,27.06,27.09,67200.0,20.085,20.1073,20.0776,20.0999,67200.0
2011-07-06 13:00:00,27.08,27.09,27.05,27.08,40900.0,20.0925,20.0999,20.0702,20.0925,40900.0
2011-07-06 13:30:00,27.09,27.16,27.06,27.15,76200.0,20.0999,20.1518,20.0776,20.1444,76200.0
2011-07-06 14:00:00,27.16,27.17,27.1,27.14,72200.0,20.1518,20.1592,20.1073,20.137,72200.0
2011-07-06 14:30:00,27.14,27.23,27.14,27.17,69900.0,20.137,20.2038,20.137,20.1592,69900.0
2011-07-06 15:00:00,27.16,27.2,27.11,27.17,191300.0,20.1518,20.1815,20.1147,20.1592,191300.0
2011-07-06 15:30:00,27.17,27.24,27.15,27.22,215900.0,20.1592,20.2112,20.1444,20.1963,215900.0
2011-07-07 09:30:00,27.55,27.73,27.42,27.55,400800.0,20.4412,20.5747,20.3447,20.4412,400800.0
2011-07-07 10:00:00,27.55,27.58,27.33,27.36,198400.0,20.4412,20.4634,20.278,20.3002,198400.0
2011-07-07 10:30:00,27.36,27.5,27.33,27.49,104700.0,20.3002,20.4041,20.278,20.3967,104700.0
2011-07-07 11:00:00,27.49,27.51,27.44,27.5,105300.0,20.3967,20.4115,20.3596,20.4041,105300.0
2011-07-07 11:30:00,27.5,27.56,27.49,27.55,84100.0,20.4041,20.4486,20.3967,20.4412,84100.0
2011-07-07 12:00:00,27.56,27.6,27.52,27.6,73300.0,20.4486,20.4783,20.4189,20.4783,73300.0
2011-07-07 12:30:00,27.6,27.65,27.58,27.63,35800.0,20.4783,20.5154,20.4634,20.5005,35800.0
2011-07-07 13:00:00,27.64,27.67,27.64,27.66,44100.0,20.508,20.5302,20.508,20.5228,44100.0
2011-07-07 13:30:00,27.66,27.72,27.65,27.7,75100.0,20.5228,20.5673,20.5154,20.5525,75100.0
2011-07-07 14:00:00,27.71,27.82,27.71,27.8,111100.0,20.5599,20.6415,20.5599,20.6267,111100.0
2011-07-07 14:30:00,27.8,27.84,27.79,27.83,88200.0,20.6267,20.6564,20.6193,20.6489,88200.0
2011-07-07 15:00:00,27.82,27.89,27.82,27.86,123000.0,20.6415,20.6935,20.6415,20.6712,123000.0
2011-07-07 15:30:00,27.85,27.86,27.74,27.81,450200.0,20.6638,20.6712,20.5822,20.6341,450200.0
2011-07-08 09:30:00,27.29,27.42,26.7,26.72,175900.0,20.2483,20.3447,19.8105,19.8254,175900.0
2011-07-08 10:00:00,26.72,26.82,26.55,26.55,160800.0,19.8254,19.8996,19.6992,19.6992,160800.0
2011-07-08 10:30:00,26.54,26.77,26.51,26.71,161800.0,19.6918,19.8625,19.6695,19.8179,161800.0
2011-07-08 11:00:00,26.71,26.71,26.45,26.55,131400.0,19.8179,19.8179,19.625,19.6992,131400.0
2011-07-08 11:30:00,26.54,26.66,26.5,26.59,88100.0,19.6918,19.7808,19.6621,19.7289,88100.0
2011-07-08 12:00:00,26.59,26.63,26.56,26.57,63800.0,19.7289,19.7586,19.7066,19.7141,63800.0
2011-07-08 12:30:00,26.57,26.63,26.57,26.6,57500.0,19.7141,19.7586,19.7141,19.7363,57500.0
2011-07-08 13:00:00,26.61,26.89,26.59,26.88,217800.0,19.7437,19.9515,19.7289,19.9441,217800.0
2011-07-08 13:30:00,26.87,26.94,26.8,26.8,168300.0,19.9367,19.9886,19.8847,19.8847,168300.0
2011-07-08 14:00:00,26.81,26.81,26.76,26.78,239500.0,19.8921,19.8921,19.855,19.8699,239500.0
2011-07-08 14:30:00,26.78,26.82,26.69,26.7,194100.0,19.8699,19.8996,19.8031,19.8105,194100.0
2011-07-08 15:00:00,26.7,26.78,26.66,26.66,160800.0,19.8105,19.8699,19.7808,19.7808,160800.0
2011-07-08 15:30:00,26.67,26.72,26.65,26.68,519100.0,19.7883,19.8254,19.7734,19.7957,519100.0
2011-07-11 09:30:00,26.27,26.57,26.22,26.48,64500.0,19.4915,19.7141,19.4544,19.6473,64500.0
2011-07-11 10:00:00,26.48,26.52,26.26,26.32,81900.0,19.6473,19.677,19.4841,19.5286,81900.0
2011-07-11 10:30:00,26.32,26.33,26.17,26.18,80400.0,19.5286,19.536,19.4173,19.4247,80400.0
2011-07-11 11:00:00,26.17,26.17,26.09,26.16,78200.0,19.4173,19.4173,19.3579,19.4099,78200.0
2011-07-11 11:30:00,26.15,26.16,26.02,26.03,61800.0,19.4024,19.4099,19.306,19.3134,61800.0
2011-07-11 12:00:00,26.03,26.08,25.98,26.07,50000.0,19.3134,19.3505,19.2763,19.3431,50000.0
2011-07-11 12:30:00,26.08,26.08,25.95,25.98,31500.0,19.3505,19.3505,19.254,19.2763,31500.0
2011-07-11 13:00:00,25.99,25.99,25.9,25.94,42300.0,19.2837,19.2837,19.2169,19.2466,42300.0
2011-07-11 13:30:00,25.94,26.0,25.92,25.97,65700.0,19.2466,19.2911,19.2318,19.2689,65700.0
2011-07-11 14:00:00,25.97,26.0,25.86,25.87,72100.0,19.2689,19.2911,19.1873,19.1947,72100.0
2011-07-11 14:30:00,25.86,25.88,25.82,25.84,144200.0,19.1873,19.2021,19.1576,19.1724,144200.0
2011-07-11 15:00:00,25.84,25.88,25.79,25.88,166300.0,19.1724,19.2021,19.1353,19.2021,166300.0
2011-07-11 15:30:00,25.88,25.94,25.86,25.93,430300.0,19.2021,19.2466,19.1873,19.2392,430300.0
2011-07-12 09:30:00,25.8,25.97,25.8,25.87,106800.0,19.1427,19.2689,19.1427,19.1947,106800.0
2011-07-12 10:00:00,25.88,26.03,25.84,25.91,70500.0,19.2021,19.3134,19.1724,19.2244,70500.0
2011-07-12 10:30:00,25.91,25.93,25.82,25.88,55200.0,19.2244,19.2392,19.1576,19.2021,55200.0
2011-07-12 11:00:00,25.87,25.97,25.85,25.93,80300.0,19.1947,19.2689,19.1798,19.2392,80300.0
2011-07-12 11:30:00,25.94,26.01,25.92,26.0,49900.0,19.2466,19.2986,19.2318,19.2911,49900.0
2011-07-12 12:00:00,25.99,26.07,25.97,25.99,109500.0,19.2837,19.3431,19.2689,19.2837,109500.0
2011-07-12 12:30:00,25.98,25.99,25.9,25.93,57800.0,19.2763,19.2837,19.2169,19.2392,57800.0
2011-07-12 13:00:00,25.94,25.96,25.83,25.83,60900.0,19.2466,19.2615,19.165,19.165,60900.0
2011-07-12 13:30:00,25.83,25.85,25.78,25.79,63200.0,19.165,19.1798,19.1279,19.1353,63200.0
2011-07-12 14:00:00,25.8,26.03,25.79,25.98,112900.0,19.1427,19.3134,19.1353,19.2763,112900.0
2011-07-12 14:30:00,25.98,25.98,25.84,25.85,81900.0,19.2763,19.2763,19.1724,19.1798,81900.0
2011-07-12 15:00:00,25.85,25.89,25.81,25.86,136800.0,19.1798,19.2095,19.1502,19.1873,136800.0
2011-07-12 15:30:00,25.86,25.88,25.77,25.81,278300.0,19.1873,19.2021,19.1205,19.1502,278300.0
2011-07-13 09:30:00,26.02,26.04,25.86,25.86,62700.0,19.306,19.3208,19.1873,19.1873,62700.0
2011-07-13 10:00:00,25.86,26.16,25.85,26.08,71400.0,19.1873,19.4099,19.1798,19.3505,71400.0
2011-07-13 10:30:00,26.1,26.23,26.1,26.14,59500.0,19.3653,19.4618,19.3653,19.395,59500.0
2011-07-13 11:00:00,26.14,26.14,26.08,26.12,21900.0,19.395,19.395,19.3505,19.3802,21900.0
2011-07-13 11:30:00,26.12,26.12,26.03,26.04,24300.0,19.3802,19.3802,19.3134,19.3208,24300.0
2011-07-13 12:00:00,26.04,26.11,26.01,26.1,37100.0,19.3208,19.3728,19.2986,19.3653,37100.0
2011-07-13 12:30:00,26.11,26.11,26.01,26.03,24200.0,19.3728,19.3728,19.2986,19.3134,24200.0
2011-07-13 13:00:00,26.02,26.03,25.92,25.92,29700.0,19.306,19.3134,19.2318,19.2318,29700.0
2011-07-13 13:30:00,25.92,25.97,25.87,25.88,54900.0,19.2318,19.2689,19.1947,19.2021,54900.0
2011-07-13 14:00:00,25.88,25.91,25.77,25.79,67600.0,19.2021,19.2244,19.1205,19.1353,67600.0
2011-07-13 14:30:00,25.82,25.92,25.81,25.91,57900.0,19.1576,19.2318,19.1502,19.2244,57900.0
2011-07-13 15:00:00,25.91,25.94,25.72,25.8,126200.0,19.2244,19.2466,19.0834,19.1427,126200.0
2011-07-13 15:30:00,25.81,25.83,25.7,25.78,255600.0,19.1502,19.165,19.0686,19.1279,255600.0
2011-07-14 09:30:00,25.87,25.96,25.67,25.9,35400.0,19.1947,19.2615,19.0463,19.2169,35400.0
2011-07-14 10:00:00,25.9,25.95,25.85,25.87,104300.0,19.2169,19.254,19.1798,19.1947,104300.0
2011-07-14 10:30:00,25.88,25.9,25.63,25.67,73100.0,19.2021,19.2169,19.0166,19.0463,73100.0
2011-07-14 11:00:00,25.66,25.78,25.64,25.76,70400.0,19.0389,19.1279,19.024,19.1131,70400.0
2011-07-14 11:30:00,25.75,25.75,25.6,25.61,40900.0,19.1056,19.1056,18.9944,19.0018,40900.0
2011-07-14 12:00:00,25.6,25.6,25.38,25.41,77100.0,18.9944,18.9944,18.8311,18.8534,77100.0
2011-07-14 12:30:00,25.41,25.49,25.32,25.38,88500.0,18.8534,18.9127,18.7866,18.8311,88500.0
2011-07-14 13:00:00,25.37,25.42,25.32,25.41,117000.0,18.8237,18.8608,18.7866,18.8534,117000.0
2011-07-14 13:30:00,25.41,25.55,25.4,25.53,68400.0,18.8534,18.9573,18.846,18.9424,68400.0
2011-07-14 14:00:00,25.52,25.59,25.43,25.49,113300.0,18.935,18.9869,18.8682,18.9127,113300.0
2011-07-14 14:30:00,25.48,25.5,25.36,25.38,111500.0,18.9053,18.9202,18.8163,18.8311,111500.0
2011-07-14 15:00:00,25.38,25.41,25.28,25.35,150800.0,18.8311,18.8534,18.7569,18.8089,150800.0
2011-07-14 15:30:00,25.34,25.42,25.29,25.35,322100.0,18.8014,18.8608,18.7643,18.8089,322100.0
2011-07-15 09:30:00,25.38,25.46,25.08,25.12,222300.0,18.8311,18.8905,18.6085,18.6382,222300.0
2011-07-15 10:00:00,25.12,25.3,25.12,25.16,109600.0,18.6382,18.7718,18.6382,18.6679,109600.0
2011-07-15 10:30:00,25.19,25.25,25.1,25.23,81200.0,18.6901,18.7347,18.6234,18.7198,81200.0
2011-07-15 11:00:00,25.22,25.34,25.19,25.33,38900.0,18.7124,18.8014,18.6901,18.794,38900.0
2011-07-15 11:30:00,25.32,25.36,25.29,25.32,35800.0,18.7866,18.8163,18.7643,18.7866,35800.0
2011-07-15 12:00:00,25.33,25.43,25.3,25.32,40800.0,18.794,18.8682,18.7718,18.7866,40800.0
2011-07-15 12:30:00,25.33,25.35,25.23,25.28,22000.0,18.794,18.8089,18.7198,18.7569,22000.0
2011-07-15 13:00:00,25.28,25.37,25.27,25.36,23900.0,18.7569,18.8237,18.7495,18.8163,23900.0
2011-07-15 13:30:00,25.35,25.37,25.32,25.33,27900.0,18.8089,18.8237,18.7866,18.794,27900.0
2011-07-15 14:00:00,25.32,25.35,25.25,25.27,49200.0,18.7866,18.8089,18.7347,18.7495,49200.0
2011-07-15 14:30:00,25.27,25.27,25.16,25.2,125000.0,18.7495,18.7495,18.6679,18.6976,125000.0
2011-07-15 15:00:00,25.2,25.32,25.2,25.3,80900.0,18.6976,18.7866,18.6976,18.7718,80900.0
2011-07-15 15:30:00,25.3,25.37,25.29,25.37,235400.0,18.7718,18.8237,18.7643,18.8237,235400.0
2011-07-18 09:30:00,25.27,25.28,25.06,25.15,102500.0,18.7495,18.7569,18.5937,18.6605,102500.0
2011-07-18 10:00:00,25.16,25.19,24.92,24.95,63900.0,18.6679,18.6901,18.4898,18.5121,63900.0
2011-07-18 10:30:00,24.95,24.95,24.66,24.73,69100.0,18.5121,18.5121,18.2969,18.3488,69100.0
2011-07-18 11:00:00,24.74,24.82,24.7,24.78,48500.0,18.3563,18.4156,18.3266,18.3859,48500.0
2011-07-18 11:30:00,24.79,24.79,24.53,24.56,106700.0,18.3934,18.3934,18.2004,18.2227,106700.0
2011-07-18 12:00:00,24.57,24.73,24.54,24.72,49800.0,18.2301,18.3488,18.2079,18.3414,49800.0
2011-07-18 12:30:00,24.72,24.77,24.69,24.77,38400.0,18.3414,18.3785,18.3192,18.3785,38400.0
2011-07-18 13:00:00,24.78,24.78,24.69,24.72,45900.0,18.3859,18.3859,18.3192,18.3414,45900.0
2011-07-18 13:30:00,24.71,24.81,24.71,24.81,78100.0,18.334,18.4082,18.334,18.4082,78100.0
2011-07-18 14:00:00,24.81,24.86,24.78,24.84,74500.0,18.4082,18.4453,18.3859,18.4305,74500.0
2011-07-18 14:30:00,24.85,24.85,24.78,24.83,188800.0,18.4379,18.4379,18.3859,18.423,188800.0
2011-07-18 15:00:00,24.82,24.85,24.8,24.83,197200.0,18.4156,18.4379,18.4008,18.423,197200.0
2011-07-18 15:30:00,24.83,24.91,24.83,24.88,392400.0,18.423,18.4824,18.423,18.4601,392400.0
2011-07-19 09:30:00,25.0,25.49,24.88,25.49,175300.0,18.5492,18.9127,18.4601,18.9127,175300.0
2011-07-19 10:00:00,25.49,25.51,25.27,25.27,83500.0,18.9127,18.9276,18.7495,18.7495,83500.0
2011-07-19 10:30:00,25.27,25.41,25.27,25.37,74600.0,18.7495,18.8534,18.7495,18.8237,74600.0
2011-07-19 11:00:00,25.37,25.4,25.19,25.19,92500.0,18.8237,18.846,18.6901,18.6901,92500.0
2011-07-19 11:30:00,25.2,25.27,25.19,25.27,70700.0,18.6976,18.7495,18.6901,18.7495,70700.0
2011-07-19 12:00:00,25.27,25.38,25.26,25.37,59400.0,18.7495,18.8311,18.7421,18.8237,59400.0
2011-07-19 12:30:00,25.37,25.43,25.32,25.37,76700.0,18.8237,18.8682,18.7866,18.8237,76700.0
2011-07-19 13:00:00,25.38,25.43,25.33,25.43,107000.0,18.8311,18.8682,18.794,18.8682,107000.0
2011-07-19 13:30:00,25.42,25.61,25.42,25.6,134300.0,18.8608,19.0018,18.8608,18.9944,134300.0
2011-07-19 14:00:00,25.6,25.7,25.54,25.55,215200.0,18.9944,19.0686,18.9498,18.9573,215200.0
2011-07-19 14:30:00,25.55,25.68,25.53,25.67,132500.0,18.9573,19.0537,18.9424,19.0463,132500.0
2011-07-19 15:00:00,25.67,25.77,25.65,25.74,119500.0,19.0463,19.1205,19.0315,19.0982,119500.0
2011-07-19 15:30:00,25.74,25.75,25.65,25.69,296600.0,19.0982,19.1056,19.0315,19.0611,296600.0
2011-07-20 09:30:00,25.75,25.79,25.64,25.76,91100.0,19.1056,19.1353,19.024,19.1131,91100.0
2011-07-20 10:00:00,25.74,25.86,25.71,25.8,215700.0,19.0982,19.1873,19.076,19.1427,215700.0
2011-07-20 10:30:00,25.8,25.94,25.79,25.91,125700.0,19.1427,19.2466,19.1353,19.2244,125700.0
2011-07-20 11:00:00,25.91,25.98,25.86,25.86,95500.0,19.2244,19.2763,19.1873,19.1873,95500.0
2011-07-20 11:30:00,25.86,26.0,25.86,25.97,163400.0,19.1873,19.2911,19.1873,19.2689,163400.0
2011-07-20 12:00:00,25.97,25.98,25.87,25.89,216000.0,19.2689,19.2763,19.1947,19.2095,216000.0
2011-07-20 12:30:00,25.89,25.91,25.79,25.84,163700.0,19.2095,19.2244,19.1353,19.1724,163700.0
2011-07-20 13:00:00,25.84,25.85,25.79,25.84,93000.0,19.1724,19.1798,19.1353,19.1724,93000.0
2011-07-20 13:30:00,25.84,25.93,25.81,25.89,239100.0,19.1724,19.2392,19.1502,19.2095,239100.0
2011-07-20 14:00:00,25.88,25.89,25.84,25.86,100300.0,19.2021,19.2095,19.1724,19.1873,100300.0
2011-07-20 14:30:00,25.87,25.88,25.81,25.83,229700.0,19.1947,19.2021,19.1502,19.165,229700.0
2011-07-20 15:00:00,25.84,25.91,25.82,25.89,309000.0,19.1724,19.2244,19.1576,19.2095,309000.0
2011-07-20 15:30:00,25.88,25.93,25.78,25.84,511600.0,19.2021,19.2392,19.1279,19.1724,511600.0
2011-07-21 09:30:00,28.98,29.34,28.49,28.93,909100.0,21.5022,21.7693,21.1386,21.4651,909100.0
2011-07-21 10:00:00,28.93,30.0,28.9,29.88,700900.0,21.4651,22.259,21.4428,22.17,700900.0
2011-07-21 10:30:00,29.88,30.16,29.76,29.97,499900.0,22.17,22.3777,22.0809,22.2368,499900.0
2011-07-21 11:00:00,29.96,30.0,29.6,29.84,479700.0,22.2293,22.259,21.9622,22.1403,479700.0
2011-07-21 11:30:00,29.84,29.96,29.79,29.85,208500.0,22.1403,22.2293,22.1032,22.1477,208500.0
2011-07-21 12:00:00,29.85,29.9,29.75,29.9,137000.0,22.1477,22.1848,22.0735,22.1848,137000.0
2011-07-21 12:30:00,29.9,29.94,29.67,29.78,264700.0,22.1848,22.2145,22.0142,22.0958,264700.0
2011-07-21 13:00:00,29.79,29.9,29.4,29.86,405200.0,22.1032,22.1848,21.8138,22.1551,405200.0
2011-07-21 13:30:00,29.87,30.1,29.84,29.98,287300.0,22.1626,22.3332,22.1403,22.2442,287300.0
2011-07-21 14:00:00,29.98,30.08,29.77,29.77,375600.0,22.2442,22.3184,22.0884,22.0884,375600.0
2011-07-21 14:30:00,29.77,29.82,29.67,29.8,471500.0,22.0884,22.1255,22.0142,22.1106,471500.0
2011-07-21 15:00:00,29.8,29.99,29.74,29.91,564100.0,22.1106,22.2516,22.0661,22.1922,564100.0
2011-07-21 15:30:00,29.92,29.96,29.72,29.77,1091900.0,22.1997,22.2293,22.0513,22.0884,1091900.0
2011-07-22 09:30:00,29.84,29.92,29.53,29.53,247500.0,22.1403,22.1997,21.9103,21.9103,247500.0
2011-07-22 10:00:00,29.53,29.53,29.34,29.37,131200.0,21.9103,21.9103,21.7693,21.7916,131200.0
2011-07-22 10:30:00,29.35,29.41,29.25,29.3,80900.0,21.7767,21.8212,21.7025,21.7396,80900.0
2011-07-22 11:00:00,29.31,29.4,29.3,29.38,110200.0,21.7471,21.8138,21.7396,21.799,110200.0
2011-07-22 11:30:00,29.38,29.46,29.35,29.44,69600.0,21.799,21.8583,21.7767,21.8435,69600.0
2011-07-22 12:00:00,29.44,29.64,29.44,29.6,103300.0,21.8435,21.9919,21.8435,21.9622,103300.0
2011-07-22 12:30:00,29.59,29.69,29.55,29.67,80200.0,21.9548,22.029,21.9251,22.0142,80200.0
2011-07-22 13:00:00,29.67,29.69,29.56,29.57,68000.0,22.0142,22.029,21.9325,21.94,68000.0
2011-07-22 13:30:00,29.57,29.62,29.47,29.48,90500.0,21.94,21.9771,21.8658,21.8732,90500.0
2011-07-22 14:00:00,29.48,29.48,29.36,29.41,101900.0,21.8732,21.8732,21.7842,21.8212,101900.0
2011-07-22 14:30:00,29.41,29.41,29.34,29.4,106800.0,21.8212,21.8212,21.7693,21.8138,106800.0
2011-07-22 15:00:00,29.4,29.47,29.36,29.38,176200.0,21.8138,21.8658,21.7842,21.799,176200.0
2011-07-22 15:30:00,29.38,29.42,29.3,29.36,378500.0,21.799,21.8287,21.7396,21.7842,378500.0
2011-07-25 09:30:00,28.97,29.01,28.64,28.68,159500.0,21.4948,21.5245,21.2499,21.2796,159500.0
2011-07-25 10:00:00,28.68,29.1,28.68,29.05,155500.0,21.2796,21.5912,21.2796,21.5541,155500.0
2011-07-25 10:30:00,29.04,29.08,28.85,28.92,87600.0,21.5467,21.5764,21.4057,21.4577,87600.0
2011-07-25 11:00:00,28.92,29.06,28.91,29.04,66700.0,21.4577,21.5616,21.4503,21.5467,66700.0
2011-07-25 11:30:00,29.05,29.11,28.98,29.08,58900.0,21.5541,21.5987,21.5022,21.5764,58900.0
2011-07-25 12:00:00,29.09,29.12,29.03,29.12,35600.0,21.5838,21.6061,21.5393,21.6061,35600.0
2011-07-25 12:30:00,29.12,29.2,29.11,29.19,43100.0,21.6061,21.6654,21.5987,21.658,43100.0
2011-07-25 13:00:00,29.19,29.31,29.19,29.23,67300.0,21.658,21.7471,21.658,21.6877,67300.0
2011-07-25 13:30:00,29.24,29.25,29.16,29.16,45300.0,21.6951,21.7025,21.6358,21.6358,45300.0
2011-07-25 14:00:00,29.17,29.24,29.16,29.17,62700.0,21.6432,21.6951,21.6358,21.6432,62700.0
2011-07-25 14:30:00,29.18,29.18,29.01,29.08,151800.0,21.6506,21.6506,21.5245,21.5764,151800.0
2011-07-25 15:00:00,29.08,29.15,28.98,29.14,165400.0,21.5764,21.6283,21.5022,21.6209,165400.0
2011-07-25 15:30:00,29.13,29.16,29.04,29.08,265600.0,21.6135,21.6358,21.5467,21.5764,265600.0
2011-07-26 09:30:00,29.03,29.11,28.41,28.44,155100.0,21.5393,21.5987,21.0793,21.1015,155100.0
2011-07-26 10:00:00,28.44,28.61,28.22,28.23,248700.0,21.1015,21.2277,20.9383,20.9457,248700.0
2011-07-26 10:30:00,28.22,28.31,28.19,28.27,151700.0,20.9383,21.0051,20.916,20.9754,151700.0
2011-07-26 11:00:00,28.27,28.44,28.26,28.35,127200.0,20.9754,21.1015,20.968,21.0348,127200.0
2011-07-26 11:30:00,28.36,28.37,28.23,28.28,89000.0,21.0422,21.0496,20.9457,20.9828,89000.0
2011-07-26 12:00:00,28.28,28.32,28.26,28.27,84500.0,20.9828,21.0125,20.968,20.9754,84500.0
2011-07-26 12:30:00,28.27,28.3,28.22,28.25,73900.0,20.9754,20.9977,20.9383,20.9606,73900.0
2011-07-26 13:00:00,28.25,28.26,28.19,28.24,180600.0,20.9606,20.968,20.916,20.9531,180600.0
2011-07-26 13:30:00,28.23,28.28,28.19,28.2,158200.0,20.9457,20.9828,20.916,20.9235,158200.0
2011-07-26 14:00:00,28.2,28.21,28.17,28.19,377600.0,20.9235,20.9309,20.9012,20.916,377600.0
2011-07-26 14:30:00,28.19,28.3,28.18,28.22,295000.0,20.916,20.9977,20.9086,20.9383,295000.0
2011-07-26 15:00:00,28.22,28.23,28.18,28.23,172000.0,20.9383,20.9457,20.9086,20.9457,172000.0
2011-07-26 15:30:00,28.22,28.23,28.03,28.07,656100.0,20.9383,20.9457,20.7973,20.827,656100.0
2011-07-27 09:30:00,27.93,28.03,27.61,27.61,122600.0,20.7231,20.7973,20.4857,20.4857,122600.0
2011-07-27 10:00:00,27.6,27.69,27.17,27.19,298900.0,20.4783,20.5451,20.1592,20.1741,298900.0
2011-07-27 10:30:00,27.19,27.44,27.18,27.4,171500.0,20.1741,20.3596,20.1667,20.3299,171500.0
2011-07-27 11:00:00,27.39,27.71,27.39,27.7,234900.0,20.3225,20.5599,20.3225,20.5525,234900.0
2011-07-27 11:30:00,27.7,27.72,27.51,27.53,170700.0,20.5525,20.5673,20.4115,20.4264,170700.0
2011-07-27 12:00:00,27.53,27.79,27.51,27.77,159800.0,20.4264,20.6193,20.4115,20.6044,159800.0
2011-07-27 12:30:00,27.77,27.79,27.66,27.67,212600.0,20.6044,20.6193,20.5228,20.5302,212600.0
2011-07-27 13:00:00,27.66,27.7,27.57,27.58,47700.0,20.5228,20.5525,20.456,20.4634,47700.0
2011-07-27 13:30:00,27.58,27.62,27.52,27.55,59500.0,20.4634,20.4931,20.4189,20.4412,59500.0
2011-07-27 14:00:00,27.56,27.56,27.32,27.35,145600.0,20.4486,20.4486,20.2705,20.2928,145600.0
2011-07-27 14:30:00,27.35,27.35,27.23,27.33,150000.0,20.2928,20.2928,20.2038,20.278,150000.0
2011-07-27 15:00:00,27.32,27.35,27.15,27.24,185300.0,20.2705,20.2928,20.1444,20.2112,185300.0
2011-07-27 15:30:00,27.24,27.32,27.1,27.16,542000.0,20.2112,20.2705,20.1073,20.1518,542000.0
2011-07-28 09:30:00,27.26,27.34,27.1,27.22,128100.0,20.226,20.2854,20.1073,20.1963,128100.0
2011-07-28 10:00:00,27.22,27.4,27.1,27.32,153500.0,20.1963,20.3299,20.1073,20.2705,153500.0
2011-07-28 10:30:00,27.32,27.36,27.24,27.31,71200.0,20.2705,20.3002,20.2112,20.2631,71200.0
2011-07-28 11:00:00,27.31,27.53,27.29,27.53,78300.0,20.2631,20.4264,20.2483,20.4264,78300.0
2011-07-28 11:30:00,27.52,27.59,27.47,27.55,76400.0,20.4189,20.4709,20.3818,20.4412,76400.0
2011-07-28 12:00:00,27.56,27.59,27.44,27.45,45000.0,20.4486,20.4709,20.3596,20.367,45000.0
2011-07-28 12:30:00,27.46,27.48,27.38,27.42,37700.0,20.3744,20.3893,20.3151,20.3447,37700.0
2011-07-28 13:00:00,27.43,27.44,27.3,27.36,41200.0,20.3522,20.3596,20.2557,20.3002,41200.0
2011-07-28 13:30:00,27.36,27.44,27.33,27.35,135400.0,20.3002,20.3596,20.278,20.2928,135400.0
2011-07-28 14:00:00,27.35,27.47,27.35,27.45,196500.0,20.2928,20.3818,20.2928,20.367,196500.0
2011-07-28 14:30:00,27.45,27.52,27.42,27.47,206100.0,20.367,20.4189,20.3447,20.3818,206100.0
2011-07-28 15:00:00,27.47,27.47,27.25,27.25,88400.0,20.3818,20.3818,20.2186,20.2186,88400.0
2011-07-28 15:30:00,27.26,27.33,27.14,27.17,327100.0,20.226,20.278,20.137,20.1592,327100.0
2011-07-29 09:30:00,26.8,27.02,26.6,26.9,249800.0,19.8847,20.0479,19.7363,19.9589,249800.0
2011-07-29 10:00:00,26.9,27.02,26.77,27.01,306500.0,19.9589,20.0479,19.8625,20.0405,306500.0
2011-07-29 10:30:00,27.02,27.31,26.93,27.22,205700.0,20.0479,20.2631,19.9812,20.1963,205700.0
2011-07-29 11:00:00,27.22,27.48,27.12,27.32,96000.0,20.1963,20.3893,20.1221,20.2705,96000.0
2011-07-29 11:30:00,27.31,27.31,27.14,27.18,59200.0,20.2631,20.2631,20.137,20.1667,59200.0
2011-07-29 12:00:00,27.19,27.21,27.07,27.11,87000.0,20.1741,20.1889,20.085,20.1147,87000.0
2011-07-29 12:30:00,27.11,27.14,26.99,27.0,117100.0,20.1147,20.137,20.0257,20.0331,117100.0
2011-07-29 13:00:00,26.99,27.06,26.98,27.02,84000.0,20.0257,20.0776,20.0183,20.0479,84000.0
2011-07-29 13:30:00,27.02,27.36,26.98,27.34,201300.0,20.0479,20.3002,20.0183,20.2854,201300.0
2011-07-29 14:00:00,27.34,27.4,27.28,27.3,118800.0,20.2854,20.3299,20.2409,20.2557,118800.0
2011-07-29 14:30:00,27.3,27.33,27.28,27.3,113900.0,20.2557,20.278,20.2409,20.2557,113900.0
2011-07-29 15:00:00,27.29,27.34,27.28,27.3,185300.0,20.2483,20.2854,20.2409,20.2557,185300.0
2011-07-29 15:30:00,27.29,27.44,27.15,27.4,599400.0,20.2483,20.3596,20.1444,20.3299,599400.0
2011-08-01 09:30:00,27.57,27.68,27.26,27.29,232800.0,20.456,20.5376,20.226,20.2483,232800.0
2011-08-01 10:00:00,27.29,27.3,26.77,27.05,279400.0,20.2483,20.2557,19.8625,20.0702,279400.0
2011-08-01 10:30:00,27.06,27.14,27.0,27.02,150400.0,20.0776,20.137,20.0331,20.0479,150400.0
2011-08-01 11:00:00,27.02,27.02,26.78,26.82,273300.0,20.0479,20.0479,19.8699,19.8996,273300.0
2011-08-01 11:30:00,26.82,26.83,26.58,26.67,270300.0,19.8996,19.907,19.7215,19.7883,270300.0
2011-08-01 12:00:00,26.68,26.78,26.44,26.5,222500.0,19.7957,19.8699,19.6176,19.6621,222500.0
2011-08-01 12:30:00,26.5,26.51,26.41,26.42,73600.0,19.6621,19.6695,19.5953,19.6028,73600.0
2011-08-01 13:00:00,26.43,26.55,26.43,26.52,139300.0,19.6102,19.6992,19.6102,19.677,139300.0
2011-08-01 13:30:00,26.51,26.7,26.51,26.61,110400.0,19.6695,19.8105,19.6695,19.7437,110400.0
2011-08-01 14:00:00,26.61,26.63,26.39,26.47,147500.0,19.7437,19.7586,19.5805,19.6399,147500.0
2011-08-01 14:30:00,26.47,26.64,26.44,26.63,87700.0,19.6399,19.766,19.6176,19.7586,87700.0
2011-08-01 15:00:00,26.63,26.8,26.62,26.8,217600.0,19.7586,19.8847,19.7512,19.8847,217600.0
2011-08-01 15:30:00,26.8,26.92,26.65,26.86,475100.0,19.8847,19.9738,19.7734,19.9292,475100.0
2011-08-02 09:30:00,26.52,26.81,26.49,26.72,70700.0,19.677,19.8921,19.6547,19.8254,70700.0
2011-08-02 10:00:00,26.73,26.79,26.5,26.53,98300.0,19.8328,19.8773,19.6621,19.6844,98300.0
2011-08-02 10:30:00,26.53,26.66,26.39,26.4,86900.0,19.6844,19.7808,19.5805,19.5879,86900.0
2011-08-02 11:00:00,26.4,26.5,26.27,26.3,135300.0,19.5879,19.6621,19.4915,19.5137,135300.0
2011-08-02 11:30:00,26.3,26.32,26.15,26.16,114800.0,19.5137,19.5286,19.4024,19.4099,114800.0
2011-08-02 12:00:00,26.16,26.28,26.15,26.2,59500.0,19.4099,19.4989,19.4024,19.4395,59500.0
2011-08-02 12:30:00,26.21,26.21,25.91,25.93,124100.0,19.447,19.447,19.2244,19.2392,124100.0
2011-08-02 13:00:00,25.93,26.12,25.93,26.1,123200.0,19.2392,19.3802,19.2392,19.3653,123200.0
2011-08-02 13:30:00,26.1,26.11,25.97,26.0,184600.0,19.3653,19.3728,19.2689,19.2911,184600.0
2011-08-02 14:00:00,26.0,26.16,25.99,26.08,103100.0,19.2911,19.4099,19.2837,19.3505,103100.0
2011-08-02 14:30:00,26.08,26.13,25.98,26.12,59000.0,19.3505,19.3876,19.2763,19.3802,59000.0
2011-08-02 15:00:00,26.1,26.19,26.06,26.09,241900.0,19.3653,19.4321,19.3357,19.3579,241900.0
2011-08-02 15:30:00,26.09,26.1,25.84,25.88,373000.0,19.3579,19.3653,19.1724,19.2021,373000.0
2011-08-03 09:30:00,25.76,25.79,25.12,25.35,225500.0,19.1131,19.1353,18.6382,18.8089,225500.0
2011-08-03 10:00:00,25.35,25.45,24.99,25.27,278400.0,18.8089,18.8831,18.5418,18.7495,278400.0
2011-08-03 10:30:00,25.25,25.37,24.82,25.35,190500.0,18.7347,18.8237,18.4156,18.8089,190500.0
2011-08-03 11:00:00,25.35,25.91,25.34,25.73,358900.0,18.8089,19.2244,18.8014,19.0908,358900.0
2011-08-03 11:30:00,25.74,25.92,25.72,25.77,116400.0,19.0982,19.2318,19.0834,19.1205,116400.0
2011-08-03 12:00:00,25.77,25.77,25.48,25.51,72900.0,19.1205,19.1205,18.9053,18.9276,72900.0
2011-08-03 12:30:00,25.51,25.56,25.38,25.52,214500.0,18.9276,18.9647,18.8311,18.935,214500.0
2011-08-03 13:00:00,25.51,25.66,25.43,25.66,74900.0,18.9276,19.0389,18.8682,19.0389,74900.0
2011-08-03 13:30:00,25.66,25.97,25.66,25.78,114800.0,19.0389,19.2689,19.0389,19.1279,114800.0
2011-08-03 14:00:00,25.79,25.87,25.51,25.51,157500.0,19.1353,19.1947,18.9276,18.9276,157500.0
2011-08-03 14:30:00,25.53,25.62,25.46,25.59,134800.0,18.9424,19.0092,18.8905,18.9869,134800.0
2011-08-03 15:00:00,25.59,25.77,25.51,25.66,318100.0,18.9869,19.1205,18.9276,19.0389,318100.0
2011-08-03 15:30:00,25.67,25.85,25.59,25.63,740500.0,19.0463,19.1798,18.9869,19.0166,740500.0
2011-08-04 09:30:00,25.18,25.38,25.07,25.31,131400.0,18.6827,18.8311,18.6011,18.7792,131400.0
2011-08-04 10:00:00,25.31,25.35,25.0,25.2,108400.0,18.7792,18.8089,18.5492,18.6976,108400.0
2011-08-04 10:30:00,25.18,25.31,25.01,25.05,114400.0,18.6827,18.7792,18.5566,18.5863,114400.0
2011-08-04 11:00:00,25.03,25.14,24.87,24.87,104900.0,18.5714,18.653,18.4527,18.4527,104900.0
2011-08-04 11:30:00,24.88,25.01,24.74,25.0,155600.0,18.4601,18.5566,18.3563,18.5492,155600.0
2011-08-04 12:00:00,25.0,25.17,24.97,25.15,142200.0,18.5492,18.6753,18.5269,18.6605,142200.0
2011-08-04 12:30:00,25.17,25.26,25.07,25.07,102800.0,18.6753,18.7421,18.6011,18.6011,102800.0
2011-08-04 13:00:00,25.07,25.14,25.0,25.1,112100.0,18.6011,18.653,18.5492,18.6234,112100.0
2011-08-04 13:30:00,25.09,25.1,24.95,25.0,254300.0,18.616,18.6234,18.5121,18.5492,254300.0
2011-08-04 14:00:00,25.0,25.0,24.74,24.76,171300.0,18.5492,18.5492,18.3563,18.3711,171300.0
2011-08-04 14:30:00,24.75,25.05,24.7,24.96,187900.0,18.3637,18.5863,18.3266,18.5195,187900.0
2011-08-04 15:00:00,24.95,25.09,24.87,24.94,352700.0,18.5121,18.616,18.4527,18.5047,352700.0
2011-08-04 15:30:00,24.92,24.94,24.62,24.74,584900.0,18.4898,18.5047,18.2672,18.3563,584900.0
2011-08-05 09:30:00,25.19,25.44,23.96,24.01,424000.0,18.6901,18.8756,17.7775,17.8146,424000.0
2011-08-05 10:00:00,23.98,24.55,23.92,24.42,417000.0,17.7924,18.2153,17.7478,18.1188,417000.0
2011-08-05 10:30:00,24.42,24.43,24.01,24.18,125100.0,18.1188,18.1263,17.8146,17.9408,125100.0
2011-08-05 11:00:00,24.19,24.19,23.68,23.72,316400.0,17.9482,17.9482,17.5698,17.5995,316400.0
2011-08-05 11:30:00,23.72,23.88,23.28,23.4,269100.0,17.5995,17.7182,17.273,17.362,269100.0
2011-08-05 12:00:00,23.39,24.0,23.37,23.81,407800.0,17.3546,17.8072,17.3398,17.6662,407800.0
2011-08-05 12:30:00,23.8,24.56,23.78,24.45,240000.0,17.6588,18.2227,17.644,18.1411,240000.0
2011-08-05 13:00:00,24.45,24.69,24.19,24.53,400000.0,18.1411,18.3192,17.9482,18.2004,400000.0
2011-08-05 13:30:00,24.54,24.61,24.21,24.4,399300.0,18.2079,18.2598,17.963,18.104,399300.0
2011-08-05 14:00:00,24.38,24.42,24.14,24.3,177400.0,18.0892,18.1188,17.9111,18.0298,177400.0
2011-08-05 14:30:00,24.31,24.5,24.25,24.35,339500.0,18.0372,18.1782,17.9927,18.0669,339500.0
2011-08-05 15:00:00,24.34,24.37,23.93,23.93,286700.0,18.0595,18.0817,17.7553,17.7553,286700.0
2011-08-05 15:30:00,23.94,24.23,23.92,24.12,535000.0,17.7627,17.9779,17.7478,17.8962,535000.0
2011-08-08 09:30:00,23.5,23.7,23.25,23.48,315900.0,17.4362,17.5846,17.2507,17.4214,315900.0
2011-08-08 10:00:00,23.47,23.52,22.81,22.86,337400.0,17.414,17.4511,16.9243,16.9614,337400.0
2011-08-08 10:30:00,22.86,22.98,22.6,22.66,407800.0,16.9614,17.0504,16.7685,16.813,407800.0
2011-08-08 11:00:00,22.66,23.09,22.62,22.81,362200.0,16.813,17.132,16.7833,16.9243,362200.0
2011-08-08 11:30:00,22.79,22.88,22.72,22.79,119600.0,16.9094,16.9762,16.8575,16.9094,119600.0
2011-08-08 12:00:00,22.79,22.8,22.54,22.57,106100.0,16.9094,16.9168,16.7239,16.7462,106100.0
2011-08-08 12:30:00,22.57,22.73,22.53,22.59,127500.0,16.7462,16.8649,16.7165,16.761,127500.0
2011-08-08 13:00:00,22.58,22.67,22.44,22.55,161000.0,16.7536,16.8204,16.6497,16.7314,161000.0
2011-08-08 13:30:00,22.54,22.55,22.23,22.25,145900.0,16.7239,16.7314,16.4939,16.5088,145900.0
2011-08-08 14:00:00,22.25,22.39,21.81,22.07,315200.0,16.5088,16.6126,16.1823,16.3752,315200.0
2011-08-08 14:30:00,22.07,22.33,22.0,22.3,384800.0,16.3752,16.5681,16.3233,16.5459,384800.0
2011-08-08 15:00:00,22.3,22.92,22.27,22.61,602500.0,16.5459,17.0059,16.5236,16.7759,602500.0
2011-08-08 15:30:00,22.6,22.64,22.14,22.18,937000.0,16.7685,16.7981,16.4271,16.4568,937000.0
2011-08-09 09:30:00,22.67,22.72,21.99,22.46,352700.0,16.8204,16.8575,16.3159,16.6646,352700.0
2011-08-09 10:00:00,22.45,22.82,22.44,22.82,251300.0,16.6572,16.9317,16.6497,16.9317,251300.0
2011-08-09 10:30:00,22.82,22.96,22.71,22.81,223300.0,16.9317,17.0356,16.8501,16.9243,223300.0
2011-08-09 11:00:00,22.82,22.89,22.58,22.89,247800.0,16.9317,16.9836,16.7536,16.9836,247800.0
2011-08-09 11:30:00,22.88,23.02,22.77,22.94,140500.0,16.9762,17.0801,16.8946,17.0207,140500.0
2011-08-09 12:00:00,22.95,23.06,22.93,23.01,124600.0,17.0281,17.1098,17.0133,17.0727,124600.0
2011-08-09 12:30:00,23.01,23.09,22.93,22.96,127600.0,17.0727,17.132,17.0133,17.0356,127600.0
2011-08-09 13:00:00,22.96,23.08,22.89,23.01,163500.0,17.0356,17.1246,16.9836,17.0727,163500.0
2011-08-09 13:30:00,23.0,23.03,22.75,22.89,225100.0,17.0652,17.0875,16.8797,16.9836,225100.0
2011-08-09 14:00:00,22.89,23.19,22.45,22.89,509800.0,16.9836,17.2062,16.6572,16.9836,509800.0
2011-08-09 14:30:00,22.92,22.99,21.98,22.33,1071100.0,17.0059,17.0578,16.3084,16.5681,1071100.0
2011-08-09 15:00:00,22.32,22.98,22.16,22.92,651200.0,16.5607,17.0504,16.442,17.0059,651200.0
2011-08-09 15:30:00,22.92,23.5,22.76,23.5,884700.0,17.0059,17.4362,16.8872,17.4362,884700.0
2011-08-10 09:30:00,22.86,22.87,22.38,22.53,288000.0,16.9614,16.9688,16.6052,16.7165,288000.0
2011-08-10 10:00:00,22.52,22.68,22.31,22.56,287100.0,16.7091,16.8278,16.5533,16.7388,287100.0
2011-08-10 10:30:00,22.56,22.83,22.36,22.54,315200.0,16.7388,16.9391,16.5904,16.7239,315200.0
2011-08-10 11:00:00,22.54,22.62,22.29,22.34,253100.0,16.7239,16.7833,16.5384,16.5755,253100.0
2011-08-10 11:30:00,22.34,22.66,22.33,22.53,315000.0,16.5755,16.813,16.5681,16.7165,315000.0
2011-08-10 12:00:00,22.53,22.63,22.38,22.38,182400.0,16.7165,16.7907,16.6052,16.6052,182400.0
2011-08-10 12:30:00,22.38,22.62,22.31,22.59,121500.0,16.6052,16.7833,16.5533,16.761,121500.0
2011-08-10 13:00:00,22.58,22.58,22.35,22.48,167000.0,16.7536,16.7536,16.583,16.6794,167000.0
2011-08-10 13:30:00,22.47,22.67,22.38,22.61,260000.0,16.672,16.8204,16.6052,16.7759,260000.0
2011-08-10 14:00:00,22.61,22.82,22.52,22.68,535000.0,16.7759,16.9317,16.7091,16.8278,535000.0
2011-08-10 14:30:00,22.67,22.76,22.44,22.44,253500.0,16.8204,16.8872,16.6497,16.6497,253500.0
2011-08-10 15:00:00,22.44,22.52,22.24,22.29,275400.0,16.6497,16.7091,16.5013,16.5384,275400.0
2011-08-10 15:30:00,22.29,22.29,21.82,21.9,1023400.0,16.5384,16.5384,16.1897,16.2491,1023400.0
2011-08-11 09:30:00,22.07,22.29,21.8,22.06,134700.0,16.3752,16.5384,16.1749,16.3678,134700.0
2011-08-11 10:00:00,22.11,22.41,21.98,22.29,116900.0,16.4049,16.6275,16.3084,16.5384,116900.0
2011-08-11 10:30:00,22.31,22.65,22.24,22.32,192200.0,16.5533,16.8056,16.5013,16.5607,192200.0
2011-08-11 11:00:00,22.31,22.41,22.18,22.33,149700.0,16.5533,16.6275,16.4568,16.5681,149700.0
2011-08-11 11:30:00,22.36,22.48,22.22,22.37,165800.0,16.5904,16.6794,16.4865,16.5978,165800.0
2011-08-11 12:00:00,22.36,22.39,22.22,22.24,113100.0,16.5904,16.6126,16.4865,16.5013,113100.0
2011-08-11 12:30:00,22.26,22.72,22.26,22.71,158500.0,16.5162,16.8575,16.5162,16.8501,158500.0
2011-08-11 13:00:00,22.7,22.76,22.43,22.69,269900.0,16.8427,16.8872,16.6423,16.8352,269900.0
2011-08-11 13:30:00,22.7,22.83,22.59,22.8,208000.0,16.8427,16.9391,16.761,16.9168,208000.0
2011-08-11 14:00:00,22.8,23.08,22.73,23.05,319600.0,16.9168,17.1246,16.8649,17.1023,319600.0
2011-08-11 14:30:00,23.05,23.05,22.82,23.01,165700.0,17.1023,17.1023,16.9317,17.0727,165700.0
2011-08-11 15:00:00,23.0,23.32,23.0,23.32,300900.0,17.0652,17.3027,17.0652,17.3027,300900.0
2011-08-11 15:30:00,23.32,23.58,23.03,23.06,918000.0,17.3027,17.4956,17.0875,17.1098,918000.0
2011-08-12 09:30:00,23.04,23.46,22.72,22.86,197900.0,17.0949,17.4065,16.8575,16.9614,197900.0
2011-08-12 10:00:00,22.86,23.04,22.59,23.02,180500.0,16.9614,17.0949,16.761,17.0801,180500.0
2011-08-12 10:30:00,23.01,23.12,22.71,22.91,158600.0,17.0727,17.1543,16.8501,16.9985,158600.0
2011-08-12 11:00:00,22.91,22.94,22.78,22.79,158300.0,16.9985,17.0207,16.902,16.9094,158300.0
2011-08-12 11:30:00,22.81,23.09,22.77,23.01,315100.0,16.9243,17.132,16.8946,17.0727,315100.0
2011-08-12 12:00:00,23.01,23.06,22.94,23.02,153200.0,17.0727,17.1098,17.0207,17.0801,153200.0
2011-08-12 12:30:00,23.02,23.1,22.96,23.05,111700.0,17.0801,17.1394,17.0356,17.1023,111700.0
2011-08-12 13:00:00,23.05,23.13,23.04,23.08,63100.0,17.1023,17.1617,17.0949,17.1246,63100.0
2011-08-12 13:30:00,23.08,23.23,23.04,23.17,74100.0,17.1246,17.2359,17.0949,17.1914,74100.0
2011-08-12 14:00:00,23.17,23.22,22.93,23.01,159700.0,17.1914,17.2285,17.0133,17.0727,159700.0
2011-08-12 14:30:00,23.01,23.06,22.88,23.01,191400.0,17.0727,17.1098,16.9762,17.0727,191400.0
2011-08-12 15:00:00,23.01,23.12,22.98,23.0,129100.0,17.0727,17.1543,17.0504,17.0652,129100.0
2011-08-12 15:30:00,23.0,23.08,22.89,23.05,362000.0,17.0652,17.1246,16.9836,17.1023,362000.0
2011-08-15 09:30:00,23.26,23.56,23.13,23.44,103400.0,17.2582,17.4807,17.1617,17.3917,103400.0
2011-08-15 10:00:00,23.46,23.63,23.34,23.56,222100.0,17.4065,17.5327,17.3175,17.4807,222100.0
2011-08-15 10:30:00,23.55,23.56,23.42,23.43,97000.0,17.4733,17.4807,17.3769,17.3843,97000.0
2011-08-15 11:00:00,23.43,23.46,23.25,23.28,87200.0,17.3843,17.4065,17.2507,17.273,87200.0
2011-08-15 11:30:00,23.28,23.36,23.2,23.35,162900.0,17.273,17.3323,17.2136,17.3249,162900.0
2011-08-15 12:00:00,23.35,23.39,23.16,23.29,172700.0,17.3249,17.3546,17.184,17.2804,172700.0
2011-08-15 12:30:00,23.28,23.39,23.23,23.34,69500.0,17.273,17.3546,17.2359,17.3175,69500.0
2011-08-15 13:00:00,23.36,23.4,23.28,23.4,73900.0,17.3323,17.362,17.273,17.362,73900.0
2011-08-15 13:30:00,23.4,23.41,23.28,23.3,88100.0,17.362,17.3694,17.273,17.2878,88100.0
2011-08-15 14:00:00,23.3,23.41,23.28,23.4,107600.0,17.2878,17.3694,17.273,17.362,107600.0
2011-08-15 14:30:00,23.4,23.41,23.33,23.38,85200.0,17.362,17.3694,17.3101,17.3472,85200.0
2011-08-15 15:00:00,23.38,23.41,23.32,23.34,112500.0,17.3472,17.3694,17.3027,17.3175,112500.0
2011-08-15 15:30:00,23.35,23.4,23.33,23.4,392700.0,17.3249,17.362,17.3101,17.362,392700.0
2011-08-16 09:30:00,23.07,23.31,22.89,23.03,192800.0,17.1172,17.2953,16.9836,17.0875,192800.0
2011-08-16 10:00:00,23.03,23.21,22.99,23.16,170800.0,17.0875,17.2211,17.0578,17.184,170800.0
2011-08-16 10:30:00,23.17,23.21,23.08,23.21,65200.0,17.1914,17.2211,17.1246,17.2211,65200.0
2011-08-16 11:00:00,23.2,23.31,23.12,23.22,102500.0,17.2136,17.2953,17.1543,17.2285,102500.0
2011-08-16 11:30:00,23.21,23.32,23.14,23.2,201600.0,17.2211,17.3027,17.1691,17.2136,201600.0
2011-08-16 12:00:00,23.2,23.35,23.01,23.06,230200.0,17.2136,17.3249,17.0727,17.1098,230200.0
2011-08-16 12:30:00,23.05,23.14,22.97,23.01,123100.0,17.1023,17.1691,17.043,17.0727,123100.0
2011-08-16 13:00:00,23.0,23.0,22.79,22.88,122300.0,17.0652,17.0652,16.9094,16.9762,122300.0
2011-08-16 13:30:00,22.87,23.11,22.86,23.05,65300.0,16.9688,17.1469,16.9614,17.1023,65300.0
2011-08-16 14:00:00,23.07,23.19,23.04,23.07,44500.0,17.1172,17.2062,17.0949,17.1172,44500.0
2011-08-16 14:30:00,23.07,23.08,22.91,22.92,190600.0,17.1172,17.1246,16.9985,17.0059,190600.0
2011-08-16 15:00:00,22.92,23.22,22.92,23.22,175000.0,17.0059,17.2285,17.0059,17.2285,175000.0
2011-08-16 15:30:00,23.22,23.22,23.01,23.02,341500.0,17.2285,17.2285,17.0727,17.0801,341500.0
2011-08-17 09:30:00,23.27,23.46,23.17,23.17,118600.0,17.2656,17.4065,17.1914,17.1914,118600.0
2011-08-17 10:00:00,23.18,23.35,23.1,23.33,107600.0,17.1988,17.3249,17.1394,17.3101,107600.0
2011-08-17 10:30:00,23.34,23.35,23.05,23.05,98300.0,17.3175,17.3249,17.1023,17.1023,98300.0
2011-08-17 11:00:00,23.05,23.15,22.92,22.97,78400.0,17.1023,17.1765,17.0059,17.043,78400.0
2011-08-17 11:30:00,22.98,23.02,22.82,22.91,102900.0,17.0504,17.0801,16.9317,16.9985,102900.0
2011-08-17 12:00:00,22.91,22.94,22.72,22.77,136500.0,16.9985,17.0207,16.8575,16.8946,136500.0
2011-08-17 12:30:00,22.77,22.92,22.67,22.74,146800.0,16.8946,17.0059,16.8204,16.8723,146800.0
2011-08-17 13:00:00,22.74,22.76,22.58,22.63,165000.0,16.8723,16.8872,16.7536,16.7907,165000.0
2011-08-17 13:30:00,22.64,22.71,22.55,22.65,68000.0,16.7981,16.8501,16.7314,16.8056,68000.0
2011-08-17 14:00:00,22.66,22.83,22.63,22.65,225600.0,16.813,16.9391,16.7907,16.8056,225600.0
2011-08-17 14:30:00,22.65,22.7,22.57,22.67,180900.0,16.8056,16.8427,16.7462,16.8204,180900.0
2011-08-17 15:00:00,22.67,22.76,22.66,22.69,329300.0,16.8204,16.8872,16.813,16.8352,329300.0
2011-08-17 15:30:00,22.69,22.76,22.67,22.75,335500.0,16.8352,16.8872,16.8204,16.8797,335500.0
2011-08-18 09:30:00,21.93,21.93,21.58,21.65,131200.0,16.2713,16.2713,16.0116,16.0636,131200.0
2011-08-18 10:00:00,21.61,21.61,21.14,21.55,224000.0,16.0339,16.0339,15.6852,15.9894,224000.0
2011-08-18 10:30:00,21.56,21.67,21.35,21.67,145600.0,15.9968,16.0784,15.841,16.0784,145600.0
2011-08-18 11:00:00,21.67,21.68,21.54,21.66,134900.0,16.0784,16.0858,15.982,16.071,134900.0
2011-08-18 11:30:00,21.66,21.78,21.63,21.71,141600.0,16.071,16.16,16.0487,16.1081,141600.0
2011-08-18 12:00:00,21.71,21.72,21.61,21.68,111000.0,16.1081,16.1155,16.0339,16.0858,111000.0
2011-08-18 12:30:00,21.67,21.7,21.62,21.65,167800.0,16.0784,16.1007,16.0413,16.0636,167800.0
2011-08-18 13:00:00,21.63,21.69,21.57,21.68,260600.0,16.0487,16.0933,16.0042,16.0858,260600.0
2011-08-18 13:30:00,21.68,21.71,21.55,21.57,175700.0,16.0858,16.1081,15.9894,16.0042,175700.0
2011-08-18 14:00:00,21.56,21.69,21.54,21.57,277700.0,15.9968,16.0933,15.982,16.0042,277700.0
2011-08-18 14:30:00,21.56,21.61,21.34,21.34,291800.0,15.9968,16.0339,15.8336,15.8336,291800.0
2011-08-18 15:00:00,21.35,21.4,21.25,21.39,261000.0,15.841,15.8781,15.7668,15.8707,261000.0
2011-08-18 15:30:00,21.39,21.56,21.24,21.45,616000.0,15.8707,15.9968,15.7594,15.9152,616000.0
2011-08-19 09:30:00,21.05,21.6,21.02,21.6,213900.0,15.6184,16.0265,15.5961,16.0265,213900.0
2011-08-19 10:00:00,21.6,21.86,21.43,21.79,132500.0,16.0265,16.2194,15.9004,16.1675,132500.0
2011-08-19 10:30:00,21.79,21.8,21.49,21.56,81100.0,16.1675,16.1749,15.9449,15.9968,81100.0
2011-08-19 11:00:00,21.56,21.58,21.3,21.4,39700.0,15.9968,16.0116,15.8039,15.8781,39700.0
2011-08-19 11:30:00,21.39,21.58,21.29,21.58,87900.0,15.8707,16.0116,15.7965,16.0116,87900.0
2011-08-19 12:00:00,21.58,21.58,21.43,21.48,52800.0,16.0116,16.0116,15.9004,15.9375,52800.0
2011-08-19 12:30:00,21.5,21.57,21.47,21.52,61800.0,15.9523,16.0042,15.93,15.9671,61800.0
2011-08-19 13:00:00,21.51,21.57,21.47,21.55,67800.0,15.9597,16.0042,15.93,15.9894,67800.0
2011-08-19 13:30:00,21.54,21.55,21.36,21.47,130900.0,15.982,15.9894,15.8484,15.93,130900.0
2011-08-19 14:00:00,21.48,21.5,21.28,21.35,120300.0,15.9375,15.9523,15.7891,15.841,120300.0
2011-08-19 14:30:00,21.35,21.44,21.29,21.34,151200.0,15.841,15.9078,15.7965,15.8336,151200.0
2011-08-19 15:00:00,21.35,21.49,21.27,21.44,320900.0,15.841,15.9449,15.7816,15.9078,320900.0
2011-08-19 15:30:00,21.45,21.45,21.26,21.31,402200.0,15.9152,15.9152,15.7742,15.8113,402200.0
2011-08-22 09:30:00,21.88,22.08,21.81,21.93,187000.0,16.2342,16.3826,16.1823,16.2713,187000.0
2011-08-22 10:00:00,21.93,22.12,21.9,22.1,139200.0,16.2713,16.4123,16.2491,16.3975,139200.0
2011-08-22 10:30:00,22.1,22.15,21.98,22.04,175800.0,16.3975,16.4346,16.3084,16.353,175800.0
2011-08-22 11:00:00,22.04,22.11,22.01,22.1,162300.0,16.353,16.4049,16.3307,16.3975,162300.0
2011-08-22 11:30:00,22.11,22.13,21.95,22.0,347100.0,16.4049,16.4197,16.2862,16.3233,347100.0
2011-08-22 12:00:00,22.0,22.19,21.97,22.1,141500.0,16.3233,16.4642,16.301,16.3975,141500.0
2011-08-22 12:30:00,22.1,22.39,22.08,22.38,201800.0,16.3975,16.6126,16.3826,16.6052,201800.0
2011-08-22 13:00:00,22.37,22.43,22.19,22.2,108700.0,16.5978,16.6423,16.4642,16.4717,108700.0
2011-08-22 13:30:00,22.2,22.24,22.02,22.12,222900.0,16.4717,16.5013,16.3381,16.4123,222900.0
2011-08-22 14:00:00,22.14,22.22,22.04,22.09,144900.0,16.4271,16.4865,16.353,16.3901,144900.0
2011-08-22 14:30:00,22.09,22.13,21.97,21.99,206300.0,16.3901,16.4197,16.301,16.3159,206300.0
2011-08-22 15:00:00,21.97,22.06,21.9,21.98,199500.0,16.301,16.3678,16.2491,16.3084,199500.0
2011-08-22 15:30:00,21.99,22.08,21.87,21.94,376800.0,16.3159,16.3826,16.2268,16.2788,376800.0
2011-08-23 09:30:00,21.72,21.97,21.5,21.77,250900.0,16.2159,16.4026,16.0517,16.2533,250900.0
2011-08-23 10:00:00,21.77,22.09,21.73,22.04,161600.0,16.2533,16.4922,16.2234,16.4548,161600.0
2011-08-23 10:30:00,22.03,22.15,21.92,21.95,90300.0,16.4474,16.537,16.3652,16.3876,90300.0
2011-08-23 11:00:00,21.95,22.07,21.89,22.02,109100.0,16.3876,16.4772,16.3429,16.4399,109100.0
2011-08-23 11:30:00,22.02,22.21,21.97,22.18,61700.0,16.4399,16.5818,16.4026,16.5594,61700.0
2011-08-23 12:00:00,22.18,22.18,22.1,22.16,59900.0,16.5594,16.5594,16.4996,16.5444,59900.0
2011-08-23 12:30:00,22.16,22.24,22.14,22.21,82600.0,16.5444,16.6042,16.5295,16.5818,82600.0
2011-08-23 13:00:00,22.21,22.28,22.18,22.21,67400.0,16.5818,16.634,16.5594,16.5818,67400.0
2011-08-23 13:30:00,22.22,22.26,22.0,22.09,152000.0,16.5892,16.6191,16.425,16.4922,152000.0
2011-08-23 14:00:00,22.09,22.14,22.0,22.1,145700.0,16.4922,16.5295,16.425,16.4996,145700.0
2011-08-23 14:30:00,22.1,22.23,22.07,22.21,112800.0,16.4996,16.5967,16.4772,16.5818,112800.0
2011-08-23 15:00:00,22.22,22.42,22.22,22.32,171600.0,16.5892,16.7385,16.5892,16.6639,171600.0
2011-08-23 15:30:00,22.32,22.46,22.28,22.45,391700.0,16.6639,16.7684,16.634,16.7609,391700.0
2011-08-24 09:30:00,22.35,22.69,22.27,22.65,69400.0,16.6863,16.9401,16.6266,16.9103,69400.0
2011-08-24 10:00:00,22.66,22.78,22.51,22.55,92600.0,16.9177,17.0073,16.8057,16.8356,92600.0
2011-08-24 10:30:00,22.56,22.59,22.28,22.31,103000.0,16.8431,16.8655,16.634,16.6564,103000.0
2011-08-24 11:00:00,22.3,22.48,22.22,22.44,81100.0,16.649,16.7833,16.5892,16.7535,81100.0
2011-08-24 11:30:00,22.43,22.44,22.25,22.27,132100.0,16.746,16.7535,16.6116,16.6266,132100.0
2011-08-24 12:00:00,22.26,22.26,22.09,22.19,114800.0,16.6191,16.6191,16.4922,16.5668,114800.0
2011-08-24 12:30:00,22.19,22.36,22.13,22.34,84700.0,16.5668,16.6937,16.522,16.6788,84700.0
2011-08-24 13:00:00,22.33,22.44,22.25,22.38,100800.0,16.6714,16.7535,16.6116,16.7087,100800.0
2011-08-24 13:30:00,22.37,22.43,22.28,22.42,74100.0,16.7012,16.746,16.634,16.7385,74100.0
2011-08-24 14:00:00,22.43,22.43,22.26,22.33,58200.0,16.746,16.746,16.6191,16.6714,58200.0
2011-08-24 14:30:00,22.33,22.53,22.32,22.49,66300.0,16.6714,16.8207,16.6639,16.7908,66300.0
2011-08-24 15:00:00,22.52,22.65,22.46,22.6,103600.0,16.8132,16.9103,16.7684,16.8729,103600.0
2011-08-24 15:30:00,22.61,22.76,22.61,22.71,319000.0,16.8804,16.9924,16.8804,16.9551,319000.0
2011-08-25 09:30:00,22.81,23.08,22.62,22.72,120000.0,17.0297,17.2313,16.8879,16.9625,120000.0
2011-08-25 10:00:00,22.71,22.79,22.53,22.6,112000.0,16.9551,17.0148,16.8207,16.8729,112000.0
2011-08-25 10:30:00,22.63,22.66,22.39,22.52,110300.0,16.8953,16.9177,16.7161,16.8132,110300.0
2011-08-25 11:00:00,22.5,22.62,22.41,22.57,76400.0,16.7983,16.8879,16.7311,16.8505,76400.0
2011-08-25 11:30:00,22.57,22.57,22.4,22.52,72200.0,16.8505,16.8505,16.7236,16.8132,72200.0
2011-08-25 12:00:00,22.52,22.55,22.37,22.39,71800.0,16.8132,16.8356,16.7012,16.7161,71800.0
2011-08-25 12:30:00,22.38,22.39,22.18,22.29,62300.0,16.7087,16.7161,16.5594,16.6415,62300.0
2011-08-25 13:00:00,22.3,22.43,22.26,22.43,36400.0,16.649,16.746,16.6191,16.746,36400.0
2011-08-25 13:30:00,22.45,22.45,22.28,22.41,69700.0,16.7609,16.7609,16.634,16.7311,69700.0
2011-08-25 14:00:00,22.41,22.45,22.32,22.39,38100.0,16.7311,16.7609,16.6639,16.7161,38100.0
2011-08-25 14:30:00,22.38,22.41,22.23,22.23,64000.0,16.7087,16.7311,16.5967,16.5967,64000.0
2011-08-25 15:00:00,22.22,22.41,22.17,22.33,71800.0,16.5892,16.7311,16.5519,16.6714,71800.0
2011-08-25 15:30:00,22.32,22.35,22.12,22.21,254100.0,16.6639,16.6863,16.5146,16.5818,254100.0
2011-08-26 09:30:00,22.04,22.18,21.85,22.04,63200.0,16.4548,16.5594,16.313,16.4548,63200.0
2011-08-26 10:00:00,22.01,22.28,21.61,22.06,103600.0,16.4324,16.634,16.1338,16.4698,103600.0
2011-08-26 10:30:00,22.08,22.39,21.94,22.14,57300.0,16.4847,16.7161,16.3802,16.5295,57300.0
2011-08-26 11:00:00,22.13,22.55,22.09,22.37,86400.0,16.522,16.8356,16.4922,16.7012,86400.0
2011-08-26 11:30:00,22.39,22.5,22.36,22.45,71500.0,16.7161,16.7983,16.6937,16.7609,71500.0
2011-08-26 12:00:00,22.46,22.67,22.46,22.63,44400.0,16.7684,16.9252,16.7684,16.8953,44400.0
2011-08-26 12:30:00,22.64,22.64,22.49,22.52,37000.0,16.9028,16.9028,16.7908,16.8132,37000.0
2011-08-26 13:00:00,22.51,22.69,22.49,22.68,35100.0,16.8057,16.9401,16.7908,16.9327,35100.0
2011-08-26 13:30:00,22.67,22.71,22.55,22.62,75200.0,16.9252,16.9551,16.8356,16.8879,75200.0
2011-08-26 14:00:00,22.63,22.65,22.48,22.48,47100.0,16.8953,16.9103,16.7833,16.7833,47100.0
2011-08-26 14:30:00,22.48,22.67,22.47,22.65,60300.0,16.7833,16.9252,16.7759,16.9103,60300.0
2011-08-26 15:00:00,22.66,22.67,22.45,22.5,77800.0,16.9177,16.9252,16.7609,16.7983,77800.0
2011-08-26 15:30:00,22.5,22.66,22.49,22.63,217500.0,16.7983,16.9177,16.7908,16.8953,217500.0
2011-08-29 09:30:00,22.32,22.94,22.32,22.91,184600.0,16.6639,17.1268,16.6639,17.1044,184600.0
2011-08-29 10:00:00,22.93,22.93,22.81,22.84,121900.0,17.1193,17.1193,17.0297,17.0521,121900.0
2011-08-29 10:30:00,22.84,22.94,22.78,22.93,73400.0,17.0521,17.1268,17.0073,17.1193,73400.0
2011-08-29 11:00:00,22.93,23.04,22.88,23.01,102300.0,17.1193,17.2014,17.082,17.179,102300.0
2011-08-29 11:30:00,23.01,23.2,23.01,23.2,76300.0,17.179,17.3209,17.179,17.3209,76300.0
2011-08-29 12:00:00,23.18,23.27,23.18,23.2,66100.0,17.306,17.3731,17.306,17.3209,66100.0
2011-08-29 12:30:00,23.2,23.3,23.18,23.25,78200.0,17.3209,17.3955,17.306,17.3582,78200.0
2011-08-29 13:00:00,23.25,23.31,23.25,23.25,82500.0,17.3582,17.403,17.3582,17.3582,82500.0
2011-08-29 13:30:00,23.25,23.25,23.18,23.22,74800.0,17.3582,17.3582,17.306,17.3358,74800.0
2011-08-29 14:00:00,23.22,23.35,23.22,23.31,73100.0,17.3358,17.4329,17.3358,17.403,73100.0
2011-08-29 14:30:00,23.32,23.4,23.29,23.31,78200.0,17.4105,17.4702,17.3881,17.403,78200.0
2011-08-29 15:00:00,23.31,23.36,23.28,23.29,96400.0,17.403,17.4403,17.3806,17.3881,96400.0
2011-08-29 15:30:00,23.29,23.47,23.29,23.42,365800.0,17.3881,17.5225,17.3881,17.4851,365800.0
2011-08-30 09:30:00,23.44,23.62,23.24,23.53,219400.0,17.5001,17.6345,17.3507,17.5673,219400.0
2011-08-30 10:00:00,23.53,23.59,23.26,23.58,123800.0,17.5673,17.6121,17.3657,17.6046,123800.0
2011-08-30 10:30:00,23.58,23.65,23.4,23.49,129200.0,17.6046,17.6568,17.4702,17.5374,129200.0
2011-08-30 11:00:00,23.48,23.71,23.47,23.69,59800.0,17.5299,17.7016,17.5225,17.6867,59800.0
2011-08-30 11:30:00,23.68,23.9,23.67,23.83,68200.0,17.6792,17.8435,17.6718,17.7912,68200.0
2011-08-30 12:00:00,23.83,23.87,23.78,23.8,106200.0,17.7912,17.8211,17.7539,17.7688,106200.0
2011-08-30 12:30:00,23.8,23.83,23.63,23.67,104500.0,17.7688,17.7912,17.6419,17.6718,104500.0
2011-08-30 13:00:00,23.67,23.68,23.58,23.61,108100.0,17.6718,17.6792,17.6046,17.627,108100.0
2011-08-30 13:30:00,23.61,23.68,23.59,23.61,117800.0,17.627,17.6792,17.6121,17.627,117800.0
2011-08-30 14:00:00,23.61,23.83,23.59,23.83,119700.0,17.627,17.7912,17.6121,17.7912,119700.0
2011-08-30 14:30:00,23.83,23.86,23.72,23.85,147300.0,17.7912,17.8136,17.7091,17.8062,147300.0
2011-08-30 15:00:00,23.85,23.9,23.8,23.9,167600.0,17.8062,17.8435,17.7688,17.8435,167600.0
2011-08-30 15:30:00,23.9,24.13,23.89,23.94,433300.0,17.8435,18.0152,17.836,17.8734,433300.0
2011-08-31 09:30:00,24.11,24.32,23.94,24.1,90200.0,18.0003,18.1571,17.8734,17.9928,90200.0
2011-08-31 10:00:00,24.13,24.34,24.07,24.33,79200.0,18.0152,18.172,17.9704,18.1645,79200.0
2011-08-31 10:30:00,24.32,24.45,24.29,24.3,127800.0,18.1571,18.2541,18.1347,18.1421,127800.0
2011-08-31 11:00:00,24.31,24.31,24.02,24.09,134500.0,18.1496,18.1496,17.9331,17.9853,134500.0
2011-08-31 11:30:00,24.09,24.16,23.94,23.94,98600.0,17.9853,18.0376,17.8734,17.8734,98600.0
2011-08-31 12:00:00,23.93,24.13,23.93,24.07,81800.0,17.8659,18.0152,17.8659,17.9704,81800.0
2011-08-31 12:30:00,24.06,24.24,24.06,24.24,93400.0,17.963,18.0973,17.963,18.0973,93400.0
2011-08-31 13:00:00,24.24,24.25,24.16,24.21,115800.0,18.0973,18.1048,18.0376,18.0749,115800.0
2011-08-31 13:30:00,24.21,24.24,24.06,24.08,126100.0,18.0749,18.0973,17.963,17.9779,126100.0
2011-08-31 14:00:00,24.08,24.11,23.98,24.05,202400.0,17.9779,18.0003,17.9032,17.9555,202400.0
2011-08-31 14:30:00,24.06,24.06,23.71,23.81,132100.0,17.963,17.963,17.7016,17.7763,132100.0
2011-08-31 15:00:00,23.81,23.93,23.71,23.8,143900.0,17.7763,17.8659,17.7016,17.7688,143900.0
2011-08-31 15:30:00,23.8,24.02,23.78,23.92,474600.0,17.7688,17.9331,17.7539,17.8584,474600.0
2011-09-01 09:30:00,24.11,24.17,23.83,23.89,105600.0,18.0003,18.0451,17.7912,17.836,105600.0
2011-09-01 10:00:00,23.89,24.39,23.83,24.16,137900.0,17.836,18.2093,17.7912,18.0376,137900.0
2011-09-01 10:30:00,24.16,24.17,23.91,23.91,73000.0,18.0376,18.0451,17.851,17.851,73000.0
2011-09-01 11:00:00,23.91,23.91,23.69,23.83,89200.0,17.851,17.851,17.6867,17.7912,89200.0
2011-09-01 11:30:00,23.83,23.88,23.75,23.83,62000.0,17.7912,17.8286,17.7315,17.7912,62000.0
2011-09-01 12:00:00,23.82,23.82,23.73,23.8,42400.0,17.7838,17.7838,17.7166,17.7688,42400.0
2011-09-01 12:30:00,23.81,23.82,23.62,23.62,33100.0,17.7763,17.7838,17.6345,17.6345,33100.0
2011-09-01 13:00:00,23.62,23.63,23.51,23.59,72200.0,17.6345,17.6419,17.5523,17.6121,72200.0
2011-09-01 13:30:00,23.58,23.59,23.33,23.34,93300.0,17.6046,17.6121,17.4179,17.4254,93300.0
2011-09-01 14:00:00,23.34,23.37,23.25,23.28,119500.0,17.4254,17.4478,17.3582,17.3806,119500.0
2011-09-01 14:30:00,23.29,23.41,23.29,23.34,71000.0,17.3881,17.4777,17.3881,17.4254,71000.0
2011-09-01 15:00:00,23.34,23.45,23.29,23.38,142200.0,17.4254,17.5075,17.3881,17.4553,142200.0
2011-09-01 15:30:00,23.38,23.4,23.29,23.34,299600.0,17.4553,17.4702,17.3881,17.4254,299600.0
2011-09-02 09:30:00,22.72,22.83,22.42,22.64,110700.0,16.9625,17.0446,16.7385,16.9028,110700.0
2011-09-02 10:00:00,22.65,22.83,22.64,22.73,54600.0,16.9103,17.0446,16.9028,16.97,54600.0
2011-09-02 10:30:00,22.75,22.79,22.62,22.79,74800.0,16.9849,17.0148,16.8879,17.0148,74800.0
2011-09-02 11:00:00,22.8,22.82,22.72,22.78,63600.0,17.0222,17.0372,16.9625,17.0073,63600.0
2011-09-02 11:30:00,22.77,22.79,22.58,22.59,148200.0,16.9999,17.0148,16.858,16.8655,148200.0
2011-09-02 12:00:00,22.6,22.71,22.6,22.64,65400.0,16.8729,16.9551,16.8729,16.9028,65400.0
2011-09-02 12:30:00,22.64,22.66,22.61,22.64,37600.0,16.9028,16.9177,16.8804,16.9028,37600.0
2011-09-02 13:00:00,22.65,22.67,22.5,22.54,79000.0,16.9103,16.9252,16.7983,16.8281,79000.0
2011-09-02 13:30:00,22.54,22.58,22.5,22.57,39900.0,16.8281,16.858,16.7983,16.8505,39900.0
2011-09-02 14:00:00,22.55,22.59,22.4,22.46,140900.0,16.8356,16.8655,16.7236,16.7684,140900.0
2011-09-02 14:30:00,22.45,22.45,22.32,22.35,74400.0,16.7609,16.7609,16.6639,16.6863,74400.0
2011-09-02 15:00:00,22.34,22.47,22.3,22.46,104400.0,16.6788,16.7759,16.649,16.7684,104400.0
2011-09-02 15:30:00,22.46,22.6,22.43,22.46,267900.0,16.7684,16.8729,16.746,16.7684,267900.0
2011-09-06 09:30:00,21.74,21.88,21.57,21.88,77300.0,16.2309,16.3354,16.1039,16.3354,77300.0
2011-09-06 10:00:00,21.88,21.98,21.58,21.6,133600.0,16.3354,16.41,16.1114,16.1263,133600.0
2011-09-06 10:30:00,21.59,21.68,21.46,21.66,106600.0,16.1189,16.1861,16.0218,16.1711,106600.0
2011-09-06 11:00:00,21.66,21.83,21.58,21.8,138100.0,16.1711,16.2981,16.1114,16.2757,138100.0
2011-09-06 11:30:00,21.79,21.96,21.72,21.94,278700.0,16.2682,16.3951,16.2159,16.3802,278700.0
2011-09-06 12:00:00,21.94,22.02,21.87,21.94,156100.0,16.3802,16.4399,16.3279,16.3802,156100.0
2011-09-06 12:30:00,21.94,21.95,21.85,21.9,63700.0,16.3802,16.3876,16.313,16.3503,63700.0
2011-09-06 13:00:00,21.91,22.01,21.88,21.93,85600.0,16.3578,16.4324,16.3354,16.3727,85600.0
2011-09-06 13:30:00,21.91,22.07,21.84,22.02,53900.0,16.3578,16.4772,16.3055,16.4399,53900.0
2011-09-06 14:00:00,22.01,22.19,21.98,22.14,89400.0,16.4324,16.5668,16.41,16.5295,89400.0
2011-09-06 14:30:00,22.14,22.16,21.98,21.99,89600.0,16.5295,16.5444,16.41,16.4175,89600.0
2011-09-06 15:00:00,21.99,22.0,21.84,21.93,161100.0,16.4175,16.425,16.3055,16.3727,161100.0
2011-09-06 15:30:00,21.93,22.15,21.87,22.11,437800.0,16.3727,16.537,16.3279,16.5071,437800.0
2011-09-07 09:30:00,22.5,22.65,22.4,22.64,90500.0,16.7983,16.9103,16.7236,16.9028,90500.0
2011-09-07 10:00:00,22.64,22.71,22.58,22.6,117500.0,16.9028,16.9551,16.858,16.8729,117500.0
2011-09-07 10:30:00,22.6,22.64,22.53,22.56,72200.0,16.8729,16.9028,16.8207,16.8431,72200.0
2011-09-07 11:00:00,22.55,22.65,22.52,22.63,163500.0,16.8356,16.9103,16.8132,16.8953,163500.0
2011-09-07 11:30:00,22.65,22.65,22.58,22.58,46100.0,16.9103,16.9103,16.858,16.858,46100.0
2011-09-07 12:00:00,22.58,22.6,22.54,22.58,126800.0,16.858,16.8729,16.8281,16.858,126800.0
2011-09-07 12:30:00,22.59,22.68,22.58,22.66,78800.0,16.8655,16.9327,16.858,16.9177,78800.0
2011-09-07 13:00:00,22.66,22.73,22.64,22.71,91200.0,16.9177,16.97,16.9028,16.9551,91200.0
2011-09-07 13:30:00,22.71,22.72,22.62,22.68,87900.0,16.9551,16.9625,16.8879,16.9327,87900.0
2011-09-07 14:00:00,22.67,22.76,22.66,22.75,126100.0,16.9252,16.9924,16.9177,16.9849,126100.0
2011-09-07 14:30:00,22.75,22.91,22.72,22.89,266300.0,16.9849,17.1044,16.9625,17.0894,266300.0
2011-09-07 15:00:00,22.89,22.89,22.69,22.71,95600.0,17.0894,17.0894,16.9401,16.9551,95600.0
2011-09-07 15:30:00,22.72,22.74,22.66,22.74,333600.0,16.9625,16.9775,16.9177,16.9775,333600.0
2011-09-08 09:30:00,22.51,22.72,22.43,22.46,73400.0,16.8057,16.9625,16.746,16.7684,73400.0
2011-09-08 10:00:00,22.48,22.49,22.34,22.45,139900.0,16.7833,16.7908,16.6788,16.7609,139900.0
2011-09-08 10:30:00,22.45,22.64,22.45,22.63,52800.0,16.7609,16.9028,16.7609,16.8953,52800.0
2011-09-08 11:00:00,22.64,22.68,22.5,22.52,75500.0,16.9028,16.9327,16.7983,16.8132,75500.0
2011-09-08 11:30:00,22.51,22.56,22.34,22.35,42700.0,16.8057,16.8431,16.6788,16.6863,42700.0
2011-09-08 12:00:00,22.35,22.43,22.3,22.34,37800.0,16.6863,16.746,16.649,16.6788,37800.0
2011-09-08 12:30:00,22.34,22.45,22.29,22.44,48300.0,16.6788,16.7609,16.6415,16.7535,48300.0
2011-09-08 13:00:00,22.44,22.46,22.36,22.37,36500.0,16.7535,16.7684,16.6937,16.7012,36500.0
2011-09-08 13:30:00,22.38,22.42,22.12,22.19,78100.0,16.7087,16.7385,16.5146,16.5668,78100.0
2011-09-08 14:00:00,22.2,22.27,22.06,22.12,57900.0,16.5743,16.6266,16.4698,16.5146,57900.0
2011-09-08 14:30:00,22.11,22.2,22.09,22.15,69200.0,16.5071,16.5743,16.4922,16.537,69200.0
2011-09-08 15:00:00,22.16,22.2,22.02,22.2,85000.0,16.5444,16.5743,16.4399,16.5743,85000.0
2011-09-08 15:30:00,22.19,22.25,22.06,22.09,359500.0,16.5668,16.6116,16.4698,16.4922,359500.0
2011-09-09 09:30:00,21.74,21.74,21.11,21.34,163700.0,16.2309,16.2309,15.7605,15.9322,163700.0
2011-09-09 10:00:00,21.35,21.53,21.2,21.53,129000.0,15.9397,16.0741,15.8277,16.0741,129000.0
2011-09-09 10:30:00,21.53,21.65,21.37,21.52,102900.0,16.0741,16.1637,15.9546,16.0666,102900.0
2011-09-09 11:00:00,21.52,21.62,21.11,21.15,116600.0,16.0666,16.1413,15.7605,15.7904,116600.0
2011-09-09 11:30:00,21.15,21.28,21.05,21.14,150700.0,15.7904,15.8874,15.7157,15.7829,150700.0
2011-09-09 12:00:00,21.15,21.2,20.98,21.1,93100.0,15.7904,15.8277,15.6635,15.753,93100.0
2011-09-09 12:30:00,21.1,21.21,20.95,21.21,73600.0,15.753,15.8352,15.6411,15.8352,73600.0
2011-09-09 13:00:00,21.2,21.33,21.11,21.21,66500.0,15.8277,15.9248,15.7605,15.8352,66500.0
2011-09-09 13:30:00,21.22,21.22,21.04,21.09,51800.0,15.8426,15.8426,15.7082,15.7456,51800.0
2011-09-09 14:00:00,21.09,21.15,21.0,21.01,77600.0,15.7456,15.7904,15.6784,15.6859,77600.0
2011-09-09 14:30:00,21.0,21.13,20.95,21.0,151000.0,15.6784,15.7754,15.6411,15.6784,151000.0
2011-09-09 15:00:00,20.99,21.07,20.94,21.0,182100.0,15.6709,15.7306,15.6336,15.6784,182100.0
2011-09-09 15:30:00,21.0,21.28,21.0,21.16,503200.0,15.6784,15.8874,15.6784,15.7978,503200.0
2011-09-12 09:30:00,20.81,21.05,20.67,20.94,127000.0,15.5365,15.7157,15.432,15.6336,127000.0
2011-09-12 10:00:00,20.93,20.98,20.61,20.61,172400.0,15.6261,15.6635,15.3872,15.3872,172400.0
2011-09-12 10:30:00,20.62,20.69,20.47,20.52,129400.0,15.3947,15.4469,15.2827,15.32,129400.0
2011-09-12 11:00:00,20.52,20.79,20.51,20.79,74500.0,15.32,15.5216,15.3126,15.5216,74500.0
2011-09-12 11:30:00,20.78,20.81,20.55,20.56,78100.0,15.5141,15.5365,15.3424,15.3499,78100.0
2011-09-12 12:00:00,20.56,20.63,20.49,20.57,72700.0,15.3499,15.4021,15.2976,15.3574,72700.0
2011-09-12 12:30:00,20.58,20.58,20.41,20.47,67300.0,15.3648,15.3648,15.2379,15.2827,67300.0
2011-09-12 13:00:00,20.46,20.56,20.41,20.42,95300.0,15.2752,15.3499,15.2379,15.2454,95300.0
2011-09-12 13:30:00,20.42,20.5,20.28,20.44,125100.0,15.2454,15.3051,15.1408,15.2603,125100.0
2011-09-12 14:00:00,20.44,20.44,20.28,20.4,94800.0,15.2603,15.2603,15.1408,15.2304,94800.0
2011-09-12 14:30:00,20.42,20.67,20.39,20.48,141600.0,15.2454,15.432,15.223,15.2902,141600.0
2011-09-12 15:00:00,20.49,20.6,20.41,20.56,164400.0,15.2976,15.3798,15.2379,15.3499,164400.0
2011-09-12 15:30:00,20.58,20.9,20.57,20.88,456700.0,15.3648,15.6037,15.3574,15.5888,456700.0
2011-09-13 09:30:00,20.96,21.33,20.84,21.29,108900.0,15.6485,15.9248,15.5589,15.8949,108900.0
2011-09-13 10:00:00,21.3,21.5,21.27,21.42,165000.0,15.9024,16.0517,15.88,15.992,165000.0
2011-09-13 10:30:00,21.42,21.47,21.2,21.24,87600.0,15.992,16.0293,15.8277,15.8576,87600.0
2011-09-13 11:00:00,21.23,21.3,21.08,21.13,68400.0,15.8501,15.9024,15.7381,15.7754,68400.0
2011-09-13 11:30:00,21.13,21.26,21.09,21.18,99400.0,15.7754,15.8725,15.7456,15.8128,99400.0
2011-09-13 12:00:00,21.16,21.27,21.06,21.23,107000.0,15.7978,15.88,15.7232,15.8501,107000.0
2011-09-13 12:30:00,21.23,21.34,21.2,21.31,64600.0,15.8501,15.9322,15.8277,15.9098,64600.0
2011-09-13 13:00:00,21.32,21.35,21.27,21.3,54400.0,15.9173,15.9397,15.88,15.9024,54400.0
2011-09-13 13:30:00,21.29,21.41,21.24,21.37,57600.0,15.8949,15.9845,15.8576,15.9546,57600.0
2011-09-13 14:00:00,21.37,21.49,21.33,21.49,78100.0,15.9546,16.0442,15.9248,16.0442,78100.0
2011-09-13 14:30:00,21.49,21.5,21.34,21.39,129600.0,16.0442,16.0517,15.9322,15.9696,129600.0
2011-09-13 15:00:00,21.39,21.44,21.21,21.35,192500.0,15.9696,16.0069,15.8352,15.9397,192500.0
2011-09-13 15:30:00,21.35,21.47,21.35,21.39,253200.0,15.9397,16.0293,15.9397,15.9696,253200.0
2011-09-14 09:30:00,21.58,21.6,21.3,21.3,74300.0,16.1114,16.1263,15.9024,15.9024,74300.0
2011-09-14 10:00:00,21.3,21.47,21.16,21.26,123800.0,15.9024,16.0293,15.7978,15.8725,123800.0
2011-09-14 10:30:00,21.25,21.4,21.17,21.31,112000.0,15.865,15.977,15.8053,15.9098,112000.0
2011-09-14 11:00:00,21.31,21.55,21.26,21.55,77800.0,15.9098,16.089,15.8725,16.089,77800.0
2011-09-14 11:30:00,21.55,21.78,21.5,21.76,122800.0,16.089,16.2607,16.0517,16.2458,122800.0
2011-09-14 12:00:00,21.76,21.78,21.6,21.66,91300.0,16.2458,16.2607,16.1263,16.1711,91300.0
2011-09-14 12:30:00,21.67,21.78,21.65,21.72,59500.0,16.1786,16.2607,16.1637,16.2159,59500.0
2011-09-14 13:00:00,21.72,21.77,21.67,21.72,45500.0,16.2159,16.2533,16.1786,16.2159,45500.0
2011-09-14 13:30:00,21.72,21.86,21.69,21.75,87700.0,16.2159,16.3205,16.1935,16.2383,87700.0
2011-09-14 14:00:00,21.75,21.93,21.74,21.86,86200.0,16.2383,16.3727,16.2309,16.3205,86200.0
2011-09-14 14:30:00,21.85,21.92,21.79,21.92,52100.0,16.313,16.3652,16.2682,16.3652,52100.0
2011-09-14 15:00:00,21.92,22.18,21.92,22.13,122600.0,16.3652,16.5594,16.3652,16.522,122600.0
2011-09-14 15:30:00,22.13,22.19,21.83,21.85,438700.0,16.522,16.5668,16.2981,16.313,438700.0
2011-09-15 09:30:00,22.11,22.22,21.97,22.14,98600.0,16.5071,16.5892,16.4026,16.5295,98600.0
2011-09-15 10:00:00,22.15,22.33,21.93,22.0,71100.0,16.537,16.6714,16.3727,16.425,71100.0
2011-09-15 10:30:00,21.95,21.99,21.82,21.86,68500.0,16.3876,16.4175,16.2906,16.3205,68500.0
2011-09-15 11:00:00,21.84,21.94,21.75,21.87,49900.0,16.3055,16.3802,16.2383,16.3279,49900.0
2011-09-15 11:30:00,21.88,22.02,21.86,22.0,137600.0,16.3354,16.4399,16.3205,16.425,137600.0
2011-09-15 12:00:00,21.98,22.07,21.98,22.0,25200.0,16.41,16.4772,16.41,16.425,25200.0
2011-09-15 12:30:00,22.01,22.1,22.0,22.07,36900.0,16.4324,16.4996,16.425,16.4772,36900.0
2011-09-15 13:00:00,22.07,22.17,22.05,22.06,84700.0,16.4772,16.5519,16.4623,16.4698,84700.0
2011-09-15 13:30:00,22.05,22.18,22.02,22.18,125500.0,16.4623,16.5594,16.4399,16.5594,125500.0
2011-09-15 14:00:00,22.18,22.41,22.18,22.32,251800.0,16.5594,16.7311,16.5594,16.6639,251800.0
2011-09-15 14:30:00,22.31,22.59,22.31,22.58,303300.0,16.6564,16.8655,16.6564,16.858,303300.0
2011-09-15 15:00:00,22.58,22.65,22.44,22.48,290500.0,16.858,16.9103,16.7535,16.7833,290500.0
2011-09-15 15:30:00,22.47,22.61,22.46,22.51,559800.0,16.7759,16.8804,16.7684,16.8057,559800.0
2011-09-16 09:30:00,22.59,22.81,22.58,22.59,271600.0,16.8655,17.0297,16.858,16.8655,271600.0
2011-09-16 10:00:00,22.57,22.86,22.5,22.52,94500.0,16.8505,17.067,16.7983,16.8132,94500.0
2011-09-16 10:30:00,22.5,22.58,22.35,22.43,102600.0,16.7983,16.858,16.6863,16.746,102600.0
2011-09-16 11:00:00,22.42,22.48,22.29,22.4,47800.0,16.7385,16.7833,16.6415,16.7236,47800.0
2011-09-16 11:30:00,22.36,22.54,22.27,22.53,46100.0,16.6937,16.8281,16.6266,16.8207,46100.0
2011-09-16 12:00:00,22.53,22.59,22.49,22.56,39200.0,16.8207,16.8655,16.7908,16.8431,39200.0
2011-09-16 12:30:00,22.56,22.67,22.54,22.63,44800.0,16.8431,16.9252,16.8281,16.8953,44800.0
2011-09-16 13:00:00,22.63,22.71,22.55,22.6,84300.0,16.8953,16.9551,16.8356,16.8729,84300.0
2011-09-16 13:30:00,22.58,22.6,22.44,22.47,66700.0,16.858,16.8729,16.7535,16.7759,66700.0
2011-09-16 14:00:00,22.47,22.55,22.43,22.5,92600.0,16.7759,16.8356,16.746,16.7983,92600.0
2011-09-16 14:30:00,22.51,22.66,22.5,22.64,89300.0,16.8057,16.9177,16.7983,16.9028,89300.0
2011-09-16 15:00:00,22.64,22.65,22.47,22.5,119200.0,16.9028,16.9103,16.7759,16.7983,119200.0
2011-09-16 15:30:00,22.51,22.71,22.5,22.69,445100.0,16.8057,16.9551,16.7983,16.9401,445100.0
2011-09-19 09:30:00,22.24,22.35,21.9,21.9,76200.0,16.6042,16.6863,16.3503,16.3503,76200.0
2011-09-19 10:00:00,21.89,22.06,21.87,22.02,62200.0,16.3429,16.4698,16.3279,16.4399,62200.0
2011-09-19 10:30:00,22.04,22.07,21.92,21.95,50000.0,16.4548,16.4772,16.3652,16.3876,50000.0
2011-09-19 11:00:00,21.96,22.07,21.94,22.01,61600.0,16.3951,16.4772,16.3802,16.4324,61600.0
2011-09-19 11:30:00,22.0,22.22,21.94,22.06,61300.0,16.425,16.5892,16.3802,16.4698,61300.0
2011-09-19 12:00:00,22.07,22.12,21.97,21.99,69100.0,16.4772,16.5146,16.4026,16.4175,69100.0
2011-09-19 12:30:00,21.99,22.01,21.82,21.84,48000.0,16.4175,16.4324,16.2906,16.3055,48000.0
2011-09-19 13:00:00,21.83,21.89,21.77,21.85,45900.0,16.2981,16.3429,16.2533,16.313,45900.0
2011-09-19 13:30:00,21.85,21.86,21.8,21.83,45400.0,16.313,16.3205,16.2757,16.2981,45400.0
2011-09-19 14:00:00,21.82,21.88,21.76,21.8,57500.0,16.2906,16.3354,16.2458,16.2757,57500.0
2011-09-19 14:30:00,21.8,21.93,21.8,21.87,112400.0,16.2757,16.3727,16.2757,16.3279,112400.0
2011-09-19 15:00:00,21.87,22.14,21.81,22.12,197700.0,16.3279,16.5295,16.2831,16.5146,197700.0
2011-09-19 15:30:00,22.12,22.29,22.12,22.16,315500.0,16.5146,16.6415,16.5146,16.5444,315500.0
2011-09-20 09:30:00,22.35,22.58,22.27,22.52,125700.0,16.6863,16.858,16.6266,16.8132,125700.0
2011-09-20 10:00:00,22.52,22.58,22.38,22.53,88200.0,16.8132,16.858,16.7087,16.8207,88200.0
2011-09-20 10:30:00,22.52,22.77,22.48,22.74,105900.0,16.8132,16.9999,16.7833,16.9775,105900.0
2011-09-20 11:00:00,22.74,22.85,22.66,22.71,80700.0,16.9775,17.0596,16.9177,16.9551,80700.0
2011-09-20 11:30:00,22.7,22.71,22.56,22.63,100900.0,16.9476,16.9551,16.8431,16.8953,100900.0
2011-09-20 12:00:00,22.63,22.63,22.54,22.59,65700.0,16.8953,16.8953,16.8281,16.8655,65700.0
2011-09-20 12:30:00,22.59,22.64,22.52,22.62,62100.0,16.8655,16.9028,16.8132,16.8879,62100.0
2011-09-20 13:00:00,22.62,22.68,22.6,22.64,81400.0,16.8879,16.9327,16.8729,16.9028,81400.0
2011-09-20 13:30:00,22.63,22.64,22.53,22.57,85700.0,16.8953,16.9028,16.8207,16.8505,85700.0
2011-09-20 14:00:00,22.57,22.64,22.5,22.58,96600.0,16.8505,16.9028,16.7983,16.858,96600.0
2011-09-20 14:30:00,22.58,22.59,22.23,22.29,254400.0,16.858,16.8655,16.5967,16.6415,254400.0
2011-09-20 15:00:00,22.29,22.34,22.12,22.16,126500.0,16.6415,16.6788,16.5146,16.5444,126500.0
2011-09-20 15:30:00,22.15,22.21,21.98,21.99,258500.0,16.537,16.5818,16.41,16.4175,258500.0
2011-09-21 09:30:00,21.96,22.07,21.82,21.99,116900.0,16.3951,16.4772,16.2906,16.4175,116900.0
2011-09-21 10:00:00,22.01,22.1,21.95,21.96,154300.0,16.4324,16.4996,16.3876,16.3951,154300.0
2011-09-21 10:30:00,21.96,21.98,21.61,21.65,104200.0,16.3951,16.41,16.1338,16.1637,104200.0
2011-09-21 11:00:00,21.66,21.74,21.6,21.64,55100.0,16.1711,16.2309,16.1263,16.1562,55100.0
2011-09-21 11:30:00,21.64,21.72,21.59,21.62,49500.0,16.1562,16.2159,16.1189,16.1413,49500.0
2011-09-21 12:00:00,21.61,21.73,21.57,21.57,113400.0,16.1338,16.2234,16.1039,16.1039,113400.0
2011-09-21 12:30:00,21.57,21.66,21.54,21.62,87300.0,16.1039,16.1711,16.0815,16.1413,87300.0
2011-09-21 13:00:00,21.61,21.69,21.58,21.66,58700.0,16.1338,16.1935,16.1114,16.1711,58700.0
2011-09-21 13:30:00,21.66,21.67,21.59,21.59,58000.0,16.1711,16.1786,16.1189,16.1189,58000.0
2011-09-21 14:00:00,21.59,21.81,21.44,21.6,127500.0,16.1189,16.2831,16.0069,16.1263,127500.0
2011-09-21 14:30:00,21.58,21.64,21.29,21.4,177500.0,16.1114,16.1562,15.8949,15.977,177500.0
2011-09-21 15:00:00,21.39,21.55,21.34,21.38,147400.0,15.9696,16.089,15.9322,15.9621,147400.0
2011-09-21 15:30:00,21.38,21.4,20.9,20.94,362300.0,15.9621,15.977,15.6037,15.6336,362300.0
2011-09-22 09:30:00,20.27,20.27,19.96,19.96,81600.0,15.1334,15.1334,14.9019,14.9019,81600.0
2011-09-22 10:00:00,19.99,20.46,19.98,20.22,74400.0,14.9243,15.2752,14.9169,15.096,74400.0
2011-09-22 10:30:00,20.23,20.32,20.09,20.13,70700.0,15.1035,15.1707,14.999,15.0289,70700.0
2011-09-22 11:00:00,20.11,20.19,20.03,20.06,58800.0,15.0139,15.0736,14.9542,14.9766,58800.0
2011-09-22 11:30:00,20.07,20.18,19.96,19.96,45800.0,14.9841,15.0662,14.9019,14.9019,45800.0
2011-09-22 12:00:00,19.98,20.01,19.82,19.94,78900.0,14.9169,14.9393,14.7974,14.887,78900.0
2011-09-22 12:30:00,19.94,20.14,19.93,20.12,51300.0,14.887,15.0363,14.8795,15.0214,51300.0
2011-09-22 13:00:00,20.13,20.15,19.85,19.9,87200.0,15.0289,15.0438,14.8198,14.8571,87200.0
2011-09-22 13:30:00,19.9,19.95,19.79,19.8,89000.0,14.8571,14.8945,14.775,14.7825,89000.0
2011-09-22 14:00:00,19.8,20.2,19.77,20.05,210200.0,14.7825,15.0811,14.7601,14.9691,210200.0
2011-09-22 14:30:00,20.05,20.09,19.9,19.96,187300.0,14.9691,14.999,14.8571,14.9019,187300.0
2011-09-22 15:00:00,19.96,20.02,19.76,19.88,223600.0,14.9019,14.9467,14.7526,14.8422,223600.0
2011-09-22 15:30:00,19.88,20.19,19.87,20.07,522400.0,14.8422,15.0736,14.8347,14.9841,522400.0
2011-09-23 09:30:00,19.84,20.17,19.69,20.04,185900.0,14.8123,15.0587,14.7004,14.9617,185900.0
2011-09-23 10:00:00,20.06,20.13,19.86,20.03,109200.0,14.9766,15.0289,14.8273,14.9542,109200.0
2011-09-23 10:30:00,20.05,20.21,19.94,20.13,147400.0,14.9691,15.0886,14.887,15.0289,147400.0
2011-09-23 11:00:00,20.13,20.28,20.11,20.24,109600.0,15.0289,15.1408,15.0139,15.111,109600.0
2011-09-23 11:30:00,20.24,20.24,20.04,20.14,80800.0,15.111,15.111,14.9617,15.0363,80800.0
2011-09-23 12:00:00,20.16,20.24,20.09,20.09,59700.0,15.0513,15.111,14.999,14.999,59700.0
2011-09-23 12:30:00,20.09,20.2,20.0,20.05,117400.0,14.999,15.0811,14.9318,14.9691,117400.0
2011-09-23 13:00:00,20.05,20.12,19.99,20.07,80900.0,14.9691,15.0214,14.9243,14.9841,80900.0
2011-09-23 13:30:00,20.05,20.32,20.05,20.29,196200.0,14.9691,15.1707,14.9691,15.1483,196200.0
2011-09-23 14:00:00,20.3,20.35,20.16,20.21,153600.0,15.1558,15.1931,15.0513,15.0886,153600.0
2011-09-23 14:30:00,20.21,20.35,20.19,20.21,159400.0,15.0886,15.1931,15.0736,15.0886,159400.0
2011-09-23 15:00:00,20.22,20.4,20.21,20.4,149500.0,15.096,15.2304,15.0886,15.2304,149500.0
2011-09-23 15:30:00,20.41,20.44,20.28,20.37,333200.0,15.2379,15.2603,15.1408,15.208,333200.0
2011-09-26 09:30:00,20.64,20.66,20.19,20.19,74100.0,15.4096,15.4245,15.0736,15.0736,74100.0
2011-09-26 10:00:00,20.2,20.46,20.17,20.46,91600.0,15.0811,15.2752,15.0587,15.2752,91600.0
2011-09-26 10:30:00,20.43,20.62,20.11,20.62,109700.0,15.2528,15.3947,15.0139,15.3947,109700.0
2011-09-26 11:00:00,20.61,20.93,20.6,20.88,147200.0,15.3872,15.6261,15.3798,15.5888,147200.0
2011-09-26 11:30:00,20.89,20.97,20.69,20.94,107300.0,15.5963,15.656,15.4469,15.6336,107300.0
2011-09-26 12:00:00,20.93,20.93,20.72,20.81,76600.0,15.6261,15.6261,15.4693,15.5365,76600.0
2011-09-26 12:30:00,20.81,20.85,20.61,20.7,49700.0,15.5365,15.5664,15.3872,15.4544,49700.0
2011-09-26 13:00:00,20.69,20.7,20.53,20.58,75100.0,15.4469,15.4544,15.3275,15.3648,75100.0
2011-09-26 13:30:00,20.57,20.65,20.46,20.56,78600.0,15.3574,15.4171,15.2752,15.3499,78600.0
2011-09-26 14:00:00,20.56,20.73,20.54,20.62,99000.0,15.3499,15.4768,15.335,15.3947,99000.0
2011-09-26 14:30:00,20.61,20.77,20.58,20.67,90900.0,15.3872,15.5067,15.3648,15.432,90900.0
2011-09-26 15:00:00,20.68,20.83,20.68,20.81,149400.0,15.4395,15.5515,15.4395,15.5365,149400.0
2011-09-26 15:30:00,20.81,21.0,20.75,20.94,288300.0,15.5365,15.6784,15.4917,15.6336,288300.0
2011-09-27 09:30:00,21.6,21.74,21.45,21.69,124200.0,16.1263,16.2309,16.0144,16.1935,124200.0
2011-09-27 10:00:00,21.67,21.76,21.49,21.69,128100.0,16.1786,16.2458,16.0442,16.1935,128100.0
2011-09-27 10:30:00,21.68,22.0,21.63,22.0,128100.0,16.1861,16.425,16.1487,16.425,128100.0
2011-09-27 11:00:00,22.0,22.02,21.81,21.81,108700.0,16.425,16.4399,16.2831,16.2831,108700.0
2011-09-27 11:30:00,21.82,21.88,21.67,21.74,107300.0,16.2906,16.3354,16.1786,16.2309,107300.0
2011-09-27 12:00:00,21.73,21.94,21.71,21.87,95300.0,16.2234,16.3802,16.2085,16.3279,95300.0
2011-09-27 12:30:00,21.88,21.92,21.84,21.9,95400.0,16.3354,16.3652,16.3055,16.3503,95400.0
2011-09-27 13:00:00,21.91,22.01,21.86,21.96,100400.0,16.3578,16.4324,16.3205,16.3951,100400.0
2011-09-27 13:30:00,21.96,22.03,21.88,21.95,106100.0,16.3951,16.4474,16.3354,16.3876,106100.0
2011-09-27 14:00:00,21.96,21.98,21.91,21.94,107100.0,16.3951,16.41,16.3578,16.3802,107100.0
2011-09-27 14:30:00,21.92,22.01,21.89,21.98,290200.0,16.3652,16.4324,16.3429,16.41,290200.0
2011-09-27 15:00:00,21.98,21.99,21.7,21.72,610400.0,16.41,16.4175,16.201,16.2159,610400.0
2011-09-27 15:30:00,21.73,21.81,21.3,21.49,903400.0,16.2234,16.2831,15.9024,16.0442,903400.0
2011-09-28 09:30:00,21.62,21.69,21.32,21.6,99900.0,16.1413,16.1935,15.9173,16.1263,99900.0
2011-09-28 10:00:00,21.58,21.59,21.24,21.36,123100.0,16.1114,16.1189,15.8576,15.9472,123100.0
2011-09-28 10:30:00,21.38,21.41,21.21,21.34,108000.0,15.9621,15.9845,15.8352,15.9322,108000.0
2011-09-28 11:00:00,21.35,21.39,21.22,21.31,93900.0,15.9397,15.9696,15.8426,15.9098,93900.0
2011-09-28 11:30:00,21.31,21.53,21.23,21.48,73000.0,15.9098,16.0741,15.8501,16.0367,73000.0
2011-09-28 12:00:00,21.48,21.51,21.29,21.42,95900.0,16.0367,16.0591,15.8949,15.992,95900.0
2011-09-28 12:30:00,21.41,21.45,21.29,21.43,55600.0,15.9845,16.0144,15.8949,15.9994,55600.0
2011-09-28 13:00:00,21.42,21.42,21.17,21.19,67600.0,15.992,15.992,15.8053,15.8202,67600.0
2011-09-28 13:30:00,21.2,21.22,21.04,21.09,131200.0,15.8277,15.8426,15.7082,15.7456,131200.0
2011-09-28 14:00:00,21.08,21.22,21.06,21.19,237400.0,15.7381,15.8426,15.7232,15.8202,237400.0
2011-09-28 14:30:00,21.2,21.3,21.19,21.27,150100.0,15.8277,15.9024,15.8202,15.88,150100.0
2011-09-28 15:00:00,21.26,21.43,21.23,21.24,317200.0,15.8725,15.9994,15.8501,15.8576,317200.0
2011-09-28 15:30:00,21.24,21.27,21.05,21.06,678600.0,15.8576,15.88,15.7157,15.7232,678600.0
2011-09-29 09:30:00,21.56,22.03,21.56,21.84,121400.0,16.0965,16.4474,16.0965,16.3055,121400.0
2011-09-29 10:00:00,21.84,21.94,21.73,21.77,134300.0,16.3055,16.3802,16.2234,16.2533,134300.0
2011-09-29 10:30:00,21.77,21.83,21.7,21.79,232900.0,16.2533,16.2981,16.201,16.2682,232900.0
2011-09-29 11:00:00,21.8,21.91,21.72,21.9,171400.0,16.2757,16.3578,16.2159,16.3503,171400.0
2011-09-29 11:30:00,21.9,22.02,21.84,21.94,101900.0,16.3503,16.4399,16.3055,16.3802,101900.0
2011-09-29 12:00:00,21.94,22.09,21.87,21.98,95700.0,16.3802,16.4922,16.3279,16.41,95700.0
2011-09-29 12:30:00,21.97,21.98,21.73,21.85,89400.0,16.4026,16.41,16.2234,16.313,89400.0
2011-09-29 13:00:00,21.84,21.99,21.68,21.68,103000.0,16.3055,16.4175,16.1861,16.1861,103000.0
2011-09-29 13:30:00,21.68,21.71,21.38,21.51,118200.0,16.1861,16.2085,15.9621,16.0591,118200.0
2011-09-29 14:00:00,21.51,21.55,21.33,21.51,153400.0,16.0591,16.089,15.9248,16.0591,153400.0
2011-09-29 14:30:00,21.51,21.64,21.44,21.57,223700.0,16.0591,16.1562,16.0069,16.1039,223700.0
2011-09-29 15:00:00,21.58,21.67,21.35,21.64,267600.0,16.1114,16.1786,15.9397,16.1562,267600.0
2011-09-29 15:30:00,21.65,21.96,21.59,21.95,480000.0,16.1637,16.3951,16.1189,16.3876,480000.0
2011-09-30 09:30:00,21.56,21.58,21.13,21.17,197900.0,16.0965,16.1114,15.7754,15.8053,197900.0
2011-09-30 10:00:00,21.15,21.49,21.14,21.34,127300.0,15.7904,16.0442,15.7829,15.9322,127300.0
2011-09-30 10:30:00,21.34,21.36,21.01,21.05,153700.0,15.9322,15.9472,15.6859,15.7157,153700.0
2011-09-30 11:00:00,21.06,21.44,21.04,21.33,169500.0,15.7232,16.0069,15.7082,15.9248,169500.0
2011-09-30 11:30:00,21.34,21.52,21.33,21.38,80900.0,15.9322,16.0666,15.9248,15.9621,80900.0
2011-09-30 12:00:00,21.38,21.44,21.27,21.31,60100.0,15.9621,16.0069,15.88,15.9098,60100.0
2011-09-30 12:30:00,21.31,21.36,21.23,21.27,73400.0,15.9098,15.9472,15.8501,15.88,73400.0
2011-09-30 13:00:00,21.27,21.43,21.2,21.38,89300.0,15.88,15.9994,15.8277,15.9621,89300.0
2011-09-30 13:30:00,21.38,21.45,21.35,21.38,91400.0,15.9621,16.0144,15.9397,15.9621,91400.0
2011-09-30 14:00:00,21.37,21.41,21.21,21.25,119200.0,15.9546,15.9845,15.8352,15.865,119200.0
2011-09-30 14:30:00,21.25,21.55,21.23,21.47,278200.0,15.865,16.089,15.8501,16.0293,278200.0
2011-09-30 15:00:00,21.47,21.51,21.34,21.37,308200.0,16.0293,16.0591,15.9322,15.9546,308200.0
2011-09-30 15:30:00,21.37,21.45,21.21,21.22,458100.0,15.9546,16.0144,15.8352,15.8426,458100.0
2011-10-03 09:30:00,20.98,21.12,20.78,20.88,107400.0,15.6635,15.768,15.5141,15.5888,107400.0
2011-10-03 10:00:00,20.89,21.41,20.89,21.15,114300.0,15.5963,15.9845,15.5963,15.7904,114300.0
2011-10-03 10:30:00,21.15,21.19,20.87,20.98,69800.0,15.7904,15.8202,15.5813,15.6635,69800.0
2011-10-03 11:00:00,20.98,21.24,20.89,21.14,93100.0,15.6635,15.8576,15.5963,15.7829,93100.0
2011-10-03 11:30:00,21.12,21.21,21.0,21.12,78500.0,15.768,15.8352,15.6784,15.768,78500.0
2011-10-03 12:00:00,21.13,21.14,20.89,20.94,95400.0,15.7754,15.7829,15.5963,15.6336,95400.0
2011-10-03 12:30:00,20.93,20.98,20.83,20.83,128200.0,15.6261,15.6635,15.5515,15.5515,128200.0
2011-10-03 13:00:00,20.82,20.82,20.57,20.67,117000.0,15.544,15.544,15.3574,15.432,117000.0
2011-10-03 13:30:00,20.67,20.7,20.45,20.68,129300.0,15.432,15.4544,15.2678,15.4395,129300.0
2011-10-03 14:00:00,20.67,20.82,20.6,20.61,159400.0,15.432,15.544,15.3798,15.3872,159400.0
2011-10-03 14:30:00,20.61,20.7,20.55,20.69,148200.0,15.3872,15.4544,15.3424,15.4469,148200.0
2011-10-03 15:00:00,20.69,20.82,20.6,20.65,179200.0,15.4469,15.544,15.3798,15.4171,179200.0
2011-10-03 15:30:00,20.64,20.91,20.6,20.6,553600.0,15.4096,15.6112,15.3798,15.3798,553600.0
2011-10-04 09:30:00,20.26,20.61,20.15,20.45,198300.0,15.1259,15.3872,15.0438,15.2678,198300.0
2011-10-04 10:00:00,20.46,20.88,20.27,20.6,281000.0,15.2752,15.5888,15.1334,15.3798,281000.0
2011-10-04 10:30:00,20.61,21.05,20.57,20.91,198200.0,15.3872,15.7157,15.3574,15.6112,198200.0
2011-10-04 11:00:00,20.92,21.14,20.87,20.97,125600.0,15.6187,15.7829,15.5813,15.656,125600.0
2011-10-04 11:30:00,20.96,21.11,20.76,21.09,144900.0,15.6485,15.7605,15.4992,15.7456,144900.0
2011-10-04 12:00:00,21.1,21.36,21.1,21.18,95500.0,15.753,15.9472,15.753,15.8128,95500.0
2011-10-04 12:30:00,21.18,21.37,21.13,21.28,115500.0,15.8128,15.9546,15.7754,15.8874,115500.0
2011-10-04 13:00:00,21.28,21.38,21.22,21.3,214800.0,15.8874,15.9621,15.8426,15.9024,214800.0
2011-10-04 13:30:00,21.3,21.36,21.18,21.2,146300.0,15.9024,15.9472,15.8128,15.8277,146300.0
2011-10-04 14:00:00,21.2,21.29,21.02,21.13,86400.0,15.8277,15.8949,15.6933,15.7754,86400.0
2011-10-04 14:30:00,21.12,21.29,21.0,21.03,248300.0,15.768,15.8949,15.6784,15.7008,248300.0
2011-10-04 15:00:00,21.03,21.17,20.83,21.1,316700.0,15.7008,15.8053,15.5515,15.753,316700.0
2011-10-04 15:30:00,21.11,21.92,21.11,21.88,607600.0,15.7605,16.3652,15.7605,16.3354,607600.0
2011-10-05 09:30:00,21.98,22.05,21.66,21.99,240700.0,16.41,16.4623,16.1711,16.4175,240700.0
2011-10-05 10:00:00,21.96,22.32,21.96,22.23,155200.0,16.3951,16.6639,16.3951,16.5967,155200.0
2011-10-05 10:30:00,22.21,22.51,22.21,22.49,92100.0,16.5818,16.8057,16.5818,16.7908,92100.0
2011-10-05 11:00:00,22.49,22.49,22.23,22.33,112400.0,16.7908,16.7908,16.5967,16.6714,112400.0
2011-10-05 11:30:00,22.33,22.46,22.29,22.39,127100.0,16.6714,16.7684,16.6415,16.7161,127100.0
2011-10-05 12:00:00,22.39,22.45,22.17,22.18,121300.0,16.7161,16.7609,16.5519,16.5594,121300.0
2011-10-05 12:30:00,22.17,22.21,22.04,22.19,186400.0,16.5519,16.5818,16.4548,16.5668,186400.0
2011-10-05 13:00:00,22.19,22.42,22.19,22.39,173000.0,16.5668,16.7385,16.5668,16.7161,173000.0
2011-10-05 13:30:00,22.39,22.64,22.33,22.57,174600.0,16.7161,16.9028,16.6714,16.8505,174600.0
2011-10-05 14:00:00,22.57,22.6,22.34,22.38,227400.0,16.8505,16.8729,16.6788,16.7087,227400.0
2011-10-05 14:30:00,22.38,22.46,22.18,22.41,136500.0,16.7087,16.7684,16.5594,16.7311,136500.0
2011-10-05 15:00:00,22.42,22.49,22.3,22.36,224000.0,16.7385,16.7908,16.649,16.6937,224000.0
2011-10-05 15:30:00,22.37,22.6,22.37,22.52,484200.0,16.7012,16.8729,16.7012,16.8132,484200.0
2011-10-06 09:30:00,22.46,22.56,22.1,22.23,147500.0,16.7684,16.8431,16.4996,16.5967,147500.0
2011-10-06 10:00:00,22.22,22.56,22.16,22.48,84800.0,16.5892,16.8431,16.5444,16.7833,84800.0
2011-10-06 10:30:00,22.48,22.65,22.46,22.58,120400.0,16.7833,16.9103,16.7684,16.858,120400.0
2011-10-06 11:00:00,22.6,22.77,22.56,22.73,86800.0,16.8729,16.9999,16.8431,16.97,86800.0
2011-10-06 11:30:00,22.74,22.98,22.73,22.94,165200.0,16.9775,17.1566,16.97,17.1268,165200.0
2011-10-06 12:00:00,22.94,23.0,22.89,22.95,81200.0,17.1268,17.1716,17.0894,17.1342,81200.0
2011-10-06 12:30:00,22.94,23.0,22.81,22.82,73500.0,17.1268,17.1716,17.0297,17.0372,73500.0
2011-10-06 13:00:00,22.82,22.93,22.76,22.8,73100.0,17.0372,17.1193,16.9924,17.0222,73100.0
2011-10-06 13:30:00,22.8,22.86,22.68,22.81,78800.0,17.0222,17.067,16.9327,17.0297,78800.0
2011-10-06 14:00:00,22.81,22.94,22.76,22.9,82100.0,17.0297,17.1268,16.9924,17.0969,82100.0
2011-10-06 14:30:00,22.9,22.94,22.83,22.92,89100.0,17.0969,17.1268,17.0446,17.1118,89100.0
2011-10-06 15:00:00,22.93,22.94,22.72,22.75,132300.0,17.1193,17.1268,16.9625,16.9849,132300.0
2011-10-06 15:30:00,22.74,22.95,22.73,22.94,400500.0,16.9775,17.1342,16.97,17.1268,400500.0
2011-10-07 09:30:00,23.24,23.34,22.97,23.32,165800.0,17.3507,17.4254,17.1492,17.4105,165800.0
2011-10-07 10:00:00,23.32,23.44,23.1,23.34,109900.0,17.4105,17.5001,17.2462,17.4254,109900.0
2011-10-07 10:30:00,23.34,23.46,23.18,23.18,115400.0,17.4254,17.515,17.306,17.306,115400.0
2011-10-07 11:00:00,23.18,23.23,22.96,23.18,162500.0,17.306,17.3433,17.1417,17.306,162500.0
2011-10-07 11:30:00,23.18,23.21,23.02,23.14,291500.0,17.306,17.3283,17.1865,17.2761,291500.0
2011-10-07 12:00:00,23.14,23.19,22.72,22.88,392800.0,17.2761,17.3134,16.9625,17.082,392800.0
2011-10-07 12:30:00,22.87,22.94,22.67,22.74,183200.0,17.0745,17.1268,16.9252,16.9775,183200.0
2011-10-07 13:00:00,22.73,22.96,22.64,22.94,144300.0,16.97,17.1417,16.9028,17.1268,144300.0
2011-10-07 13:30:00,22.94,23.1,22.85,23.08,48700.0,17.1268,17.2462,17.0596,17.2313,48700.0
2011-10-07 14:00:00,23.09,23.26,22.99,23.14,141700.0,17.2388,17.3657,17.1641,17.2761,141700.0
2011-10-07 14:30:00,23.16,23.23,23.05,23.14,207400.0,17.291,17.3433,17.2089,17.2761,207400.0
2011-10-07 15:00:00,23.14,23.49,23.07,23.46,241700.0,17.2761,17.5374,17.2238,17.515,241700.0
2011-10-07 15:30:00,23.45,23.54,23.06,23.14,493000.0,17.5075,17.5747,17.2164,17.2761,493000.0
2011-10-10 09:30:00,23.65,23.72,23.46,23.65,124500.0,17.6568,17.7091,17.515,17.6568,124500.0
2011-10-10 10:00:00,23.65,23.78,23.56,23.71,100800.0,17.6568,17.7539,17.5897,17.7016,100800.0
2011-10-10 10:30:00,23.72,23.9,23.68,23.72,154100.0,17.7091,17.8435,17.6792,17.7091,154100.0
2011-10-10 11:00:00,23.73,23.75,23.59,23.67,101900.0,17.7166,17.7315,17.6121,17.6718,101900.0
2011-10-10 11:30:00,23.68,23.74,23.63,23.68,79300.0,17.6792,17.724,17.6419,17.6792,79300.0
2011-10-10 12:00:00,23.69,23.75,23.66,23.74,53400.0,17.6867,17.7315,17.6643,17.724,53400.0
2011-10-10 12:30:00,23.75,23.77,23.61,23.68,72200.0,17.7315,17.7464,17.627,17.6792,72200.0
2011-10-10 13:00:00,23.68,23.85,23.67,23.8,81100.0,17.6792,17.8062,17.6718,17.7688,81100.0
2011-10-10 13:30:00,23.8,23.86,23.74,23.83,74500.0,17.7688,17.8136,17.724,17.7912,74500.0
2011-10-10 14:00:00,23.82,23.89,23.72,23.85,113600.0,17.7838,17.836,17.7091,17.8062,113600.0
2011-10-10 14:30:00,23.85,23.89,23.8,23.83,86100.0,17.8062,17.836,17.7688,17.7912,86100.0
2011-10-10 15:00:00,23.83,23.84,23.54,23.61,143300.0,17.7912,17.7987,17.5747,17.627,143300.0
2011-10-10 15:30:00,23.62,23.93,23.57,23.92,347600.0,17.6345,17.8659,17.5971,17.8584,347600.0
2011-10-11 09:30:00,23.69,23.83,23.57,23.73,104600.0,17.6867,17.7912,17.5971,17.7166,104600.0
2011-10-11 10:00:00,23.73,23.91,23.61,23.91,110100.0,17.7166,17.851,17.627,17.851,110100.0
2011-10-11 10:30:00,23.91,24.0,23.79,23.83,63500.0,17.851,17.9182,17.7614,17.7912,63500.0
2011-10-11 11:00:00,23.84,23.87,23.62,23.65,99000.0,17.7987,17.8211,17.6345,17.6568,99000.0
2011-10-11 11:30:00,23.67,23.75,23.64,23.66,87600.0,17.6718,17.7315,17.6494,17.6643,87600.0
2011-10-11 12:00:00,23.68,23.71,23.58,23.62,63200.0,17.6792,17.7016,17.6046,17.6345,63200.0
2011-10-11 12:30:00,23.63,23.64,23.48,23.56,99200.0,17.6419,17.6494,17.5299,17.5897,99200.0
2011-10-11 13:00:00,23.56,23.61,23.45,23.59,98300.0,17.5897,17.627,17.5075,17.6121,98300.0
2011-10-11 13:30:00,23.6,23.71,23.54,23.68,98700.0,17.6195,17.7016,17.5747,17.6792,98700.0
2011-10-11 14:00:00,23.69,23.72,23.59,23.6,93000.0,17.6867,17.7091,17.6121,17.6195,93000.0
2011-10-11 14:30:00,23.61,23.68,23.56,23.65,80000.0,17.627,17.6792,17.5897,17.6568,80000.0
2011-10-11 15:00:00,23.64,23.73,23.6,23.62,148500.0,17.6494,17.7166,17.6195,17.6345,148500.0
2011-10-11 15:30:00,23.62,23.77,23.62,23.71,375000.0,17.6345,17.7464,17.6345,17.7016,375000.0
2011-10-12 09:30:00,23.74,24.2,23.74,24.19,115000.0,17.724,18.0675,17.724,18.06,115000.0
2011-10-12 10:00:00,24.2,24.39,24.04,24.37,131400.0,18.0675,18.2093,17.948,18.1944,131400.0
2011-10-12 10:30:00,24.37,24.43,24.11,24.12,74500.0,18.1944,18.2392,18.0003,18.0077,74500.0
2011-10-12 11:00:00,24.12,24.22,24.11,24.18,67400.0,18.0077,18.0824,18.0003,18.0525,67400.0
2011-10-12 11:30:00,24.18,24.29,24.14,24.21,94700.0,18.0525,18.1347,18.0227,18.0749,94700.0
2011-10-12 12:00:00,24.22,24.29,24.15,24.23,66300.0,18.0824,18.1347,18.0301,18.0899,66300.0
2011-10-12 12:30:00,24.23,24.31,24.19,24.25,69600.0,18.0899,18.1496,18.06,18.1048,69600.0
2011-10-12 13:00:00,24.25,24.34,24.21,24.23,81900.0,18.1048,18.172,18.0749,18.0899,81900.0
2011-10-12 13:30:00,24.24,24.32,24.21,24.32,97600.0,18.0973,18.1571,18.0749,18.1571,97600.0
2011-10-12 14:00:00,24.31,24.48,24.29,24.4,74900.0,18.1496,18.2765,18.1347,18.2168,74900.0
2011-10-12 14:30:00,24.4,24.48,24.25,24.27,69500.0,18.2168,18.2765,18.1048,18.1197,69500.0
2011-10-12 15:00:00,24.27,24.32,24.19,24.29,100300.0,18.1197,18.1571,18.06,18.1347,100300.0
2011-10-12 15:30:00,24.29,24.35,24.12,24.16,279900.0,18.1347,18.1795,18.0077,18.0376,279900.0
2011-10-13 09:30:00,23.99,23.99,23.69,23.76,126400.0,17.9107,17.9107,17.6867,17.739,126400.0
2011-10-13 10:00:00,23.75,23.89,23.59,23.85,151100.0,17.7315,17.836,17.6121,17.8062,151100.0
2011-10-13 10:30:00,23.83,23.97,23.64,23.65,118300.0,17.7912,17.8958,17.6494,17.6568,118300.0
2011-10-13 11:00:00,23.66,23.84,23.64,23.81,293700.0,17.6643,17.7987,17.6494,17.7763,293700.0
2011-10-13 11:30:00,23.82,24.04,23.8,23.98,69300.0,17.7838,17.948,17.7688,17.9032,69300.0
2011-10-13 12:00:00,23.99,24.05,23.89,23.9,51800.0,17.9107,17.9555,17.836,17.8435,51800.0
2011-10-13 12:30:00,23.9,24.05,23.88,24.04,77600.0,17.8435,17.9555,17.8286,17.948,77600.0
2011-10-13 13:00:00,24.04,24.28,23.98,24.26,90500.0,17.948,18.1272,17.9032,18.1123,90500.0
2011-10-13 13:30:00,24.26,24.42,24.23,24.33,112700.0,18.1123,18.2317,18.0899,18.1645,112700.0
2011-10-13 14:00:00,24.32,24.42,24.27,24.28,108700.0,18.1571,18.2317,18.1197,18.1272,108700.0
2011-10-13 14:30:00,24.28,24.47,24.21,24.45,125800.0,18.1272,18.2691,18.0749,18.2541,125800.0
2011-10-13 15:00:00,24.43,24.53,24.23,24.25,166800.0,18.2392,18.3138,18.0899,18.1048,166800.0
2011-10-13 15:30:00,24.26,24.33,24.2,24.28,276100.0,18.1123,18.1645,18.0675,18.1272,276100.0
2011-10-14 09:30:00,24.66,25.17,24.66,25.09,200100.0,18.4109,18.7917,18.4109,18.7319,200100.0
2011-10-14 10:00:00,25.06,25.12,24.9,24.9,106400.0,18.7095,18.7543,18.5901,18.5901,106400.0
2011-10-14 10:30:00,24.9,24.98,24.82,24.94,93700.0,18.5901,18.6498,18.5304,18.62,93700.0
2011-10-14 11:00:00,24.94,25.02,24.88,24.91,116600.0,18.62,18.6797,18.5752,18.5976,116600.0
2011-10-14 11:30:00,24.91,25.01,24.84,24.84,58900.0,18.5976,18.6722,18.5453,18.5453,58900.0
2011-10-14 12:00:00,24.83,24.96,24.73,24.94,87500.0,18.5378,18.6349,18.4632,18.62,87500.0
2011-10-14 12:30:00,24.93,25.18,24.93,25.17,105100.0,18.6125,18.7991,18.6125,18.7917,105100.0
2011-10-14 13:00:00,25.17,25.43,25.14,25.42,134100.0,18.7917,18.9858,18.7693,18.9783,134100.0
2011-10-14 13:30:00,25.43,25.71,25.4,25.67,237800.0,18.9858,19.1948,18.9634,19.165,237800.0
2011-10-14 14:00:00,25.65,25.67,25.55,25.59,136700.0,19.15,19.165,19.0754,19.1052,136700.0
2011-10-14 14:30:00,25.58,25.68,25.53,25.65,145000.0,19.0978,19.1724,19.0604,19.15,145000.0
2011-10-14 15:00:00,25.65,25.7,25.58,25.66,153000.0,19.15,19.1874,19.0978,19.1575,153000.0
2011-10-14 15:30:00,25.65,25.78,25.56,25.74,413000.0,19.15,19.2471,19.0828,19.2172,413000.0
2011-10-17 09:30:00,25.48,25.55,25.03,25.11,230500.0,19.0231,19.0754,18.6871,18.7469,230500.0
2011-10-17 10:00:00,25.1,25.19,24.99,25.01,96500.0,18.7394,18.8066,18.6573,18.6722,96500.0
2011-10-17 10:30:00,24.99,25.04,24.77,24.81,66100.0,18.6573,18.6946,18.493,18.5229,66100.0
2011-10-17 11:00:00,24.82,24.86,24.77,24.82,75100.0,18.5304,18.5602,18.493,18.5304,75100.0
2011-10-17 11:30:00,24.83,24.83,24.64,24.7,93300.0,18.5378,18.5378,18.396,18.4408,93300.0
2011-10-17 12:00:00,24.69,24.71,24.58,24.66,67100.0,18.4333,18.4482,18.3512,18.4109,67100.0
2011-10-17 12:30:00,24.66,24.69,24.56,24.59,46100.0,18.4109,18.4333,18.3362,18.3586,46100.0
2011-10-17 13:00:00,24.58,24.62,24.51,24.54,51400.0,18.3512,18.381,18.2989,18.3213,51400.0
2011-10-17 13:30:00,24.53,24.59,24.43,24.59,115500.0,18.3138,18.3586,18.2392,18.3586,115500.0
2011-10-17 14:00:00,24.58,24.64,24.53,24.55,109400.0,18.3512,18.396,18.3138,18.3288,109400.0
2011-10-17 14:30:00,24.55,24.57,24.43,24.57,70700.0,18.3288,18.3437,18.2392,18.3437,70700.0
2011-10-17 15:00:00,24.58,24.66,24.47,24.49,128000.0,18.3512,18.4109,18.2691,18.284,128000.0
2011-10-17 15:30:00,24.5,24.53,24.32,24.38,343500.0,18.2915,18.3138,18.1571,18.2019,343500.0
2011-10-18 09:30:00,24.3,24.59,23.89,23.99,114300.0,18.1421,18.3586,17.836,17.9107,114300.0
2011-10-18 10:00:00,24.0,24.47,23.93,24.46,95000.0,17.9182,18.2691,17.8659,18.2616,95000.0
2011-10-18 10:30:00,24.49,24.61,24.4,24.55,50600.0,18.284,18.3736,18.2168,18.3288,50600.0
2011-10-18 11:00:00,24.54,24.59,24.42,24.47,85000.0,18.3213,18.3586,18.2317,18.2691,85000.0
2011-10-18 11:30:00,24.47,24.78,24.47,24.71,65400.0,18.2691,18.5005,18.2691,18.4482,65400.0
2011-10-18 12:00:00,24.72,24.75,24.59,24.6,40600.0,18.4557,18.4781,18.3586,18.3661,40600.0
2011-10-18 12:30:00,24.6,24.79,24.57,24.76,44200.0,18.3661,18.508,18.3437,18.4856,44200.0
2011-10-18 13:00:00,24.76,24.79,24.56,24.67,41500.0,18.4856,18.508,18.3362,18.4184,41500.0
2011-10-18 13:30:00,24.67,24.88,24.66,24.8,67500.0,18.4184,18.5752,18.4109,18.5154,67500.0
2011-10-18 14:00:00,24.8,24.94,24.78,24.87,91100.0,18.5154,18.62,18.5005,18.5677,91100.0
2011-10-18 14:30:00,24.87,24.96,24.79,24.85,96300.0,18.5677,18.6349,18.508,18.5528,96300.0
2011-10-18 15:00:00,24.86,25.14,24.86,24.93,463500.0,18.5602,18.7693,18.5602,18.6125,463500.0
2011-10-18 15:30:00,24.93,25.1,24.86,24.98,606100.0,18.6125,18.7394,18.5602,18.6498,606100.0
2011-10-19 09:30:00,24.95,25.04,24.8,24.94,91600.0,18.6274,18.6946,18.5154,18.62,91600.0
2011-10-19 10:00:00,24.94,25.01,24.69,25.0,55500.0,18.62,18.6722,18.4333,18.6647,55500.0
2011-10-19 10:30:00,25.0,25.02,24.9,24.96,50500.0,18.6647,18.6797,18.5901,18.6349,50500.0
2011-10-19 11:00:00,24.94,24.98,24.81,24.93,47000.0,18.62,18.6498,18.5229,18.6125,47000.0
2011-10-19 11:30:00,24.92,25.02,24.89,24.89,79300.0,18.605,18.6797,18.5826,18.5826,79300.0
2011-10-19 12:00:00,24.89,25.01,24.84,24.96,63000.0,18.5826,18.6722,18.5453,18.6349,63000.0
2011-10-19 12:30:00,24.96,25.05,24.88,24.96,135600.0,18.6349,18.7021,18.5752,18.6349,135600.0
2011-10-19 13:00:00,24.96,25.0,24.93,24.93,88000.0,18.6349,18.6647,18.6125,18.6125,88000.0
2011-10-19 13:30:00,24.94,24.95,24.75,24.81,49900.0,18.62,18.6274,18.4781,18.5229,49900.0
2011-10-19 14:00:00,24.84,24.89,24.53,24.53,161200.0,18.5453,18.5826,18.3138,18.3138,161200.0
2011-10-19 14:30:00,24.53,24.66,24.49,24.52,133800.0,18.3138,18.4109,18.284,18.3064,133800.0
2011-10-19 15:00:00,24.52,24.58,24.42,24.46,148500.0,18.3064,18.3512,18.2317,18.2616,148500.0
2011-10-19 15:30:00,24.46,24.61,24.44,24.55,283500.0,18.2616,18.3736,18.2467,18.3288,283500.0
2011-10-20 09:30:00,24.62,24.71,24.22,24.28,102300.0,18.381,18.4482,18.0824,18.1272,102300.0
2011-10-20 10:00:00,24.28,24.57,24.28,24.38,125200.0,18.1272,18.3437,18.1272,18.2019,125200.0
2011-10-20 10:30:00,24.38,24.4,23.99,23.99,131600.0,18.2019,18.2168,17.9107,17.9107,131600.0
2011-10-20 11:00:00,23.98,24.19,23.91,24.16,112800.0,17.9032,18.06,17.851,18.0376,112800.0
2011-10-20 11:30:00,24.15,24.23,23.99,24.06,77700.0,18.0301,18.0899,17.9107,17.963,77700.0
2011-10-20 12:00:00,24.04,24.07,23.95,24.05,47400.0,17.948,17.9704,17.8808,17.9555,47400.0
2011-10-20 12:30:00,24.06,24.23,24.03,24.19,50500.0,17.963,18.0899,17.9406,18.06,50500.0
2011-10-20 13:00:00,24.2,24.58,24.17,24.47,70000.0,18.0675,18.3512,18.0451,18.2691,70000.0
2011-10-20 13:30:00,24.49,24.58,24.33,24.46,93700.0,18.284,18.3512,18.1645,18.2616,93700.0
2011-10-20 14:00:00,24.46,24.54,24.4,24.48,163600.0,18.2616,18.3213,18.2168,18.2765,163600.0
2011-10-20 14:30:00,24.46,24.7,24.43,24.62,70300.0,18.2616,18.4408,18.2392,18.381,70300.0
2011-10-20 15:00:00,24.61,24.65,24.29,24.36,136000.0,18.3736,18.4034,18.1347,18.1869,136000.0
2011-10-20 15:30:00,24.37,24.49,24.34,24.45,291600.0,18.1944,18.284,18.172,18.2541,291600.0
2011-10-21 09:30:00,24.85,25.28,24.85,25.28,381100.0,18.5528,18.8738,18.5528,18.8738,381100.0
2011-10-21 10:00:00,25.3,25.77,25.22,25.71,180500.0,18.8887,19.2396,18.829,19.1948,180500.0
2011-10-21 10:30:00,25.71,25.77,25.59,25.63,96700.0,19.1948,19.2396,19.1052,19.1351,96700.0
2011-10-21 11:00:00,25.63,25.66,25.54,25.6,80400.0,19.1351,19.1575,19.0679,19.1127,80400.0
2011-10-21 11:30:00,25.6,25.66,25.55,25.55,56400.0,19.1127,19.1575,19.0754,19.0754,56400.0
2011-10-21 12:00:00,25.55,25.55,25.34,25.41,48200.0,19.0754,19.0754,18.9186,18.9708,48200.0
2011-10-21 12:30:00,25.42,25.49,25.36,25.43,55100.0,18.9783,19.0306,18.9335,18.9858,55100.0
2011-10-21 13:00:00,25.42,25.42,25.17,25.17,72200.0,18.9783,18.9783,18.7917,18.7917,72200.0
2011-10-21 13:30:00,25.17,25.21,25.06,25.06,63500.0,18.7917,18.8215,18.7095,18.7095,63500.0
2011-10-21 14:00:00,25.05,25.23,25.03,25.19,95200.0,18.7021,18.8365,18.6871,18.8066,95200.0
2011-10-21 14:30:00,25.18,25.29,25.11,25.29,48800.0,18.7991,18.8813,18.7469,18.8813,48800.0
2011-10-21 15:00:00,25.29,25.38,25.28,25.31,122100.0,18.8813,18.9484,18.8738,18.8962,122100.0
2011-10-21 15:30:00,25.3,25.38,25.2,25.38,245100.0,18.8887,18.9484,18.8141,18.9484,245100.0
2011-10-24 09:30:00,25.49,25.63,25.32,25.56,106900.0,19.0306,19.1351,18.9037,19.0828,106900.0
2011-10-24 10:00:00,25.57,25.64,25.51,25.59,76300.0,19.0903,19.1426,19.0455,19.1052,76300.0
2011-10-24 10:30:00,25.59,25.67,25.56,25.65,58600.0,19.1052,19.165,19.0828,19.15,58600.0
2011-10-24 11:00:00,25.65,25.98,25.65,25.97,50500.0,19.15,19.3964,19.15,19.3889,50500.0
2011-10-24 11:30:00,25.97,26.15,25.94,26.01,107000.0,19.3889,19.5233,19.3665,19.4188,107000.0
2011-10-24 12:00:00,26.01,26.14,25.97,26.14,76200.0,19.4188,19.5159,19.3889,19.5159,76200.0
2011-10-24 12:30:00,26.13,26.16,26.02,26.09,120400.0,19.5084,19.5308,19.4263,19.4785,120400.0
2011-10-24 13:00:00,26.09,26.16,26.03,26.14,83700.0,19.4785,19.5308,19.4337,19.5159,83700.0
2011-10-24 13:30:00,26.13,26.27,26.13,26.22,48300.0,19.5084,19.6129,19.5084,19.5756,48300.0
2011-10-24 14:00:00,26.22,26.29,26.17,26.28,99400.0,19.5756,19.6278,19.5383,19.6204,99400.0
2011-10-24 14:30:00,26.27,26.28,26.18,26.21,51900.0,19.6129,19.6204,19.5457,19.5681,51900.0
2011-10-24 15:00:00,26.2,26.25,25.99,26.05,98100.0,19.5607,19.598,19.4039,19.4487,98100.0
2011-10-24 15:30:00,26.05,26.12,25.96,26.08,356500.0,19.4487,19.5009,19.3815,19.4711,356500.0
2011-10-25 09:30:00,26.05,26.29,25.56,25.68,244600.0,19.4487,19.6278,19.0828,19.1724,244600.0
2011-10-25 10:00:00,25.68,25.76,25.45,25.66,171600.0,19.1724,19.2322,19.0007,19.1575,171600.0
2011-10-25 10:30:00,25.65,25.93,25.64,25.69,226200.0,19.15,19.3591,19.1426,19.1799,226200.0
2011-10-25 11:00:00,25.68,25.77,25.47,25.51,146500.0,19.1724,19.2396,19.0156,19.0455,146500.0
2011-10-25 11:30:00,25.5,25.69,25.48,25.6,97600.0,19.038,19.1799,19.0231,19.1127,97600.0
2011-10-25 12:00:00,25.6,25.73,25.59,25.7,87600.0,19.1127,19.2098,19.1052,19.1874,87600.0
2011-10-25 12:30:00,25.71,25.79,25.48,25.48,123300.0,19.1948,19.2546,19.0231,19.0231,123300.0
2011-10-25 13:00:00,25.48,25.58,25.47,25.48,79200.0,19.0231,19.0978,19.0156,19.0231,79200.0
2011-10-25 13:30:00,25.47,25.7,25.42,25.7,125600.0,19.0156,19.1874,18.9783,19.1874,125600.0
2011-10-25 14:00:00,25.7,25.95,25.69,25.9,335800.0,19.1874,19.374,19.1799,19.3367,335800.0
2011-10-25 14:30:00,25.89,25.92,25.69,25.84,212600.0,19.3292,19.3516,19.1799,19.2919,212600.0
2011-10-25 15:00:00,25.84,25.85,25.44,25.48,253400.0,19.2919,19.2993,18.9932,19.0231,253400.0
2011-10-25 15:30:00,25.48,25.53,25.16,25.29,598200.0,19.0231,19.0604,18.7842,18.8813,598200.0
2011-10-26 09:30:00,27.35,27.96,26.67,27.06,745300.0,20.4192,20.8747,19.9116,20.2027,745300.0
2011-10-26 10:00:00,27.07,27.12,26.14,26.18,487800.0,20.2102,20.2475,19.5159,19.5457,487800.0
2011-10-26 10:30:00,26.17,26.3,25.35,25.5,429700.0,19.5383,19.6353,18.9261,19.038,429700.0
2011-10-26 11:00:00,25.5,26.31,25.5,26.3,196900.0,19.038,19.6428,19.038,19.6353,196900.0
2011-10-26 11:30:00,26.3,26.82,26.29,26.66,235100.0,19.6353,20.0235,19.6278,19.9041,235100.0
2011-10-26 12:00:00,26.67,26.86,26.56,26.63,131800.0,19.9116,20.0534,19.8294,19.8817,131800.0
2011-10-26 12:30:00,26.64,26.73,26.56,26.57,119800.0,19.8892,19.9563,19.8294,19.8369,119800.0
2011-10-26 13:00:00,26.57,26.66,26.46,26.55,64000.0,19.8369,19.9041,19.7548,19.822,64000.0
2011-10-26 13:30:00,26.57,26.73,26.51,26.65,130500.0,19.8369,19.9563,19.7921,19.8966,130500.0
2011-10-26 14:00:00,26.66,26.96,26.66,26.72,180400.0,19.9041,20.1281,19.9041,19.9489,180400.0
2011-10-26 14:30:00,26.72,26.87,26.64,26.65,80300.0,19.9489,20.0609,19.8892,19.8966,80300.0
2011-10-26 15:00:00,26.65,26.71,26.59,26.67,197600.0,19.8966,19.9414,19.8518,19.9116,197600.0
2011-10-26 15:30:00,26.68,26.86,26.54,26.59,475100.0,19.919,20.0534,19.8145,19.8518,475100.0
2011-10-27 09:30:00,27.11,27.65,27.1,27.13,244300.0,20.24,20.6432,20.2326,20.255,244300.0
2011-10-27 10:00:00,27.07,27.24,27.03,27.06,140500.0,20.2102,20.3371,20.1803,20.2027,140500.0
2011-10-27 10:30:00,27.07,27.17,26.94,27.17,117600.0,20.2102,20.2848,20.1131,20.2848,117600.0
2011-10-27 11:00:00,27.18,27.23,27.02,27.07,186900.0,20.2923,20.3296,20.1729,20.2102,186900.0
2011-10-27 11:30:00,27.08,27.21,27.05,27.2,219900.0,20.2177,20.3147,20.1953,20.3072,219900.0
2011-10-27 12:00:00,27.22,27.33,27.2,27.28,279600.0,20.3222,20.4043,20.3072,20.367,279600.0
2011-10-27 12:30:00,27.27,27.3,27.22,27.26,93400.0,20.3595,20.3819,20.3222,20.352,93400.0
2011-10-27 13:00:00,27.26,27.34,27.22,27.32,150800.0,20.352,20.4118,20.3222,20.3968,150800.0
2011-10-27 13:30:00,27.32,27.5,27.29,27.5,139900.0,20.3968,20.5312,20.3744,20.5312,139900.0
2011-10-27 14:00:00,27.49,27.51,27.27,27.36,292600.0,20.5238,20.5387,20.3595,20.4267,292600.0
2011-10-27 14:30:00,27.36,27.38,27.27,27.32,206600.0,20.4267,20.4416,20.3595,20.3968,206600.0
2011-10-27 15:00:00,27.32,27.48,27.32,27.4,310600.0,20.3968,20.5163,20.3968,20.4566,310600.0
2011-10-27 15:30:00,27.39,27.45,27.11,27.26,572100.0,20.4491,20.4939,20.24,20.352,572100.0
2011-10-28 09:30:00,27.1,27.5,27.03,27.37,171200.0,20.2326,20.5312,20.1803,20.4342,171200.0
2011-10-28 10:00:00,27.36,27.36,27.14,27.19,62400.0,20.4267,20.4267,20.2624,20.2998,62400.0
2011-10-28 10:30:00,27.19,27.32,27.17,27.29,70700.0,20.2998,20.3968,20.2848,20.3744,70700.0
2011-10-28 11:00:00,27.28,27.32,27.24,27.31,84900.0,20.367,20.3968,20.3371,20.3894,84900.0
2011-10-28 11:30:00,27.32,27.34,27.04,27.07,87200.0,20.3968,20.4118,20.1878,20.2102,87200.0
2011-10-28 12:00:00,27.06,27.22,27.06,27.12,39000.0,20.2027,20.3222,20.2027,20.2475,39000.0
2011-10-28 12:30:00,27.12,27.19,27.08,27.1,81800.0,20.2475,20.2998,20.2177,20.2326,81800.0
2011-10-28 13:00:00,27.1,27.18,27.02,27.13,77400.0,20.2326,20.2923,20.1729,20.255,77400.0
2011-10-28 13:30:00,27.12,27.18,27.05,27.1,50900.0,20.2475,20.2923,20.1953,20.2326,50900.0
2011-10-28 14:00:00,27.11,27.12,27.0,27.11,42000.0,20.24,20.2475,20.1579,20.24,42000.0
2011-10-28 14:30:00,27.11,27.15,27.05,27.12,135100.0,20.24,20.2699,20.1953,20.2475,135100.0
2011-10-28 15:00:00,27.12,27.3,27.11,27.27,196000.0,20.2475,20.3819,20.24,20.3595,196000.0
2011-10-28 15:30:00,27.28,27.32,27.15,27.23,466300.0,20.367,20.3968,20.2699,20.3296,466300.0
2011-10-31 09:30:00,26.86,26.92,26.64,26.84,85100.0,20.0534,20.0982,19.8892,20.0385,85100.0
2011-10-31 10:00:00,26.84,26.98,26.79,26.85,141100.0,20.0385,20.143,20.0011,20.0459,141100.0
2011-10-31 10:30:00,26.85,26.95,26.74,26.81,175100.0,20.0459,20.1206,19.9638,20.0161,175100.0
2011-10-31 11:00:00,26.81,26.87,26.72,26.75,55400.0,20.0161,20.0609,19.9489,19.9713,55400.0
2011-10-31 11:30:00,26.75,26.91,26.75,26.88,40300.0,19.9713,20.0907,19.9713,20.0683,40300.0
2011-10-31 12:00:00,26.86,26.9,26.71,26.72,50900.0,20.0534,20.0833,19.9414,19.9489,50900.0
2011-10-31 12:30:00,26.7,26.79,26.7,26.77,36900.0,19.9339,20.0011,19.9339,19.9862,36900.0
2011-10-31 13:00:00,26.77,26.9,26.76,26.79,54200.0,19.9862,20.0833,19.9787,20.0011,54200.0
2011-10-31 13:30:00,26.79,26.92,26.79,26.89,66300.0,20.0011,20.0982,20.0011,20.0758,66300.0
2011-10-31 14:00:00,26.88,26.89,26.7,26.72,68100.0,20.0683,20.0758,19.9339,19.9489,68100.0
2011-10-31 14:30:00,26.73,26.81,26.66,26.77,94900.0,19.9563,20.0161,19.9041,19.9862,94900.0
2011-10-31 15:00:00,26.76,26.77,26.53,26.56,103400.0,19.9787,19.9862,19.807,19.8294,103400.0
2011-10-31 15:30:00,26.55,26.62,26.41,26.41,332000.0,19.822,19.8742,19.7174,19.7174,332000.0
2011-11-01 09:30:00,25.41,25.8,25.14,25.8,193300.0,18.9708,19.262,18.7693,19.262,193300.0
2011-11-01 10:00:00,25.76,26.22,25.65,26.11,176900.0,19.2322,19.5756,19.15,19.4935,176900.0
2011-11-01 10:30:00,26.11,26.45,26.08,26.22,168800.0,19.4935,19.7473,19.4711,19.5756,168800.0
2011-11-01 11:00:00,26.22,26.39,26.2,26.31,117900.0,19.5756,19.7025,19.5607,19.6428,117900.0
2011-11-01 11:30:00,26.3,26.31,25.93,25.98,122100.0,19.6353,19.6428,19.3591,19.3964,122100.0
2011-11-01 12:00:00,25.97,26.0,25.78,25.9,88800.0,19.3889,19.4113,19.2471,19.3367,88800.0
2011-11-01 12:30:00,25.89,26.0,25.73,25.74,108500.0,19.3292,19.4113,19.2098,19.2172,108500.0
2011-11-01 13:00:00,25.71,26.02,25.66,25.97,114500.0,19.1948,19.4263,19.1575,19.3889,114500.0
2011-11-01 13:30:00,26.0,26.17,25.93,26.03,147100.0,19.4113,19.5383,19.3591,19.4337,147100.0
2011-11-01 14:00:00,26.04,26.22,26.0,26.2,132700.0,19.4412,19.5756,19.4113,19.5607,132700.0
2011-11-01 14:30:00,26.2,26.2,25.89,25.91,141200.0,19.5607,19.5607,19.3292,19.3441,141200.0
2011-11-01 15:00:00,25.9,25.94,25.71,25.86,109500.0,19.3367,19.3665,19.1948,19.3068,109500.0
2011-11-01 15:30:00,25.85,26.02,25.66,25.73,321300.0,19.2993,19.4263,19.1575,19.2098,321300.0
2011-11-02 09:30:00,26.35,26.35,26.13,26.25,82700.0,19.6726,19.6726,19.5084,19.598,82700.0
2011-11-02 10:00:00,26.26,26.46,26.25,26.45,83200.0,19.6054,19.7548,19.598,19.7473,83200.0
2011-11-02 10:30:00,26.45,26.67,26.36,26.64,79900.0,19.7473,19.9116,19.6801,19.8892,79900.0
2011-11-02 11:00:00,26.63,26.67,26.47,26.53,102400.0,19.8817,19.9116,19.7622,19.807,102400.0
2011-11-02 11:30:00,26.54,26.54,26.4,26.4,60900.0,19.8145,19.8145,19.71,19.71,60900.0
2011-11-02 12:00:00,26.39,26.46,26.36,26.42,56600.0,19.7025,19.7548,19.6801,19.7249,56600.0
2011-11-02 12:30:00,26.41,26.46,26.26,26.26,79600.0,19.7174,19.7548,19.6054,19.6054,79600.0
2011-11-02 13:00:00,26.26,26.28,26.02,26.07,88900.0,19.6054,19.6204,19.4263,19.4636,88900.0
2011-11-02 13:30:00,26.07,26.13,25.94,26.05,81400.0,19.4636,19.5084,19.3665,19.4487,81400.0
2011-11-02 14:00:00,26.04,26.13,25.95,26.11,79400.0,19.4412,19.5084,19.374,19.4935,79400.0
2011-11-02 14:30:00,26.1,26.29,26.09,26.24,97000.0,19.486,19.6278,19.4785,19.5905,97000.0
2011-11-02 15:00:00,26.25,26.4,26.19,26.37,111600.0,19.598,19.71,19.5532,19.6876,111600.0
2011-11-02 15:30:00,26.37,26.43,26.24,26.36,322200.0,19.6876,19.7324,19.5905,19.6801,322200.0
2011-11-03 09:30:00,26.79,26.89,26.38,26.49,76700.0,20.0011,20.0758,19.695,19.7772,76700.0
2011-11-03 10:00:00,26.5,26.55,26.21,26.47,143500.0,19.7846,19.822,19.5681,19.7622,143500.0
2011-11-03 10:30:00,26.47,26.73,26.44,26.63,148400.0,19.7622,19.9563,19.7398,19.8817,148400.0
2011-11-03 11:00:00,26.64,27.04,26.6,26.99,243200.0,19.8892,20.1878,19.8593,20.1505,243200.0
2011-11-03 11:30:00,27.0,27.03,26.76,26.76,118400.0,20.1579,20.1803,19.9787,19.9787,118400.0
2011-11-03 12:00:00,26.76,27.0,26.69,26.96,142200.0,19.9787,20.1579,19.9265,20.1281,142200.0
2011-11-03 12:30:00,26.96,27.09,26.93,27.03,219200.0,20.1281,20.2251,20.1057,20.1803,219200.0
2011-11-03 13:00:00,27.02,27.12,26.98,27.05,62900.0,20.1729,20.2475,20.143,20.1953,62900.0
2011-11-03 13:30:00,27.06,27.17,27.04,27.09,112600.0,20.2027,20.2848,20.1878,20.2251,112600.0
2011-11-03 14:00:00,27.1,27.21,27.07,27.12,189300.0,20.2326,20.3147,20.2102,20.2475,189300.0
2011-11-03 14:30:00,27.13,27.21,27.03,27.12,79400.0,20.255,20.3147,20.1803,20.2475,79400.0
2011-11-03 15:00:00,27.11,27.22,27.09,27.22,272100.0,20.24,20.3222,20.2251,20.3222,272100.0
2011-11-03 15:30:00,27.21,27.27,27.04,27.16,364600.0,20.3147,20.3595,20.1878,20.2774,364600.0
2011-11-04 09:30:00,26.74,27.09,26.54,26.81,141500.0,19.9638,20.2251,19.8145,20.0161,141500.0
2011-11-04 10:00:00,26.81,26.87,26.51,26.55,57000.0,20.0161,20.0609,19.7921,19.822,57000.0
2011-11-04 10:30:00,26.55,26.62,26.44,26.6,26900.0,19.822,19.8742,19.7398,19.8593,26900.0
2011-11-04 11:00:00,26.6,26.66,26.5,26.62,69800.0,19.8593,19.9041,19.7846,19.8742,69800.0
2011-11-04 11:30:00,26.62,26.7,26.56,26.68,34400.0,19.8742,19.9339,19.8294,19.919,34400.0
2011-11-04 12:00:00,26.69,26.77,26.67,26.75,30200.0,19.9265,19.9862,19.9116,19.9713,30200.0
2011-11-04 12:30:00,26.75,26.75,26.62,26.69,33300.0,19.9713,19.9713,19.8742,19.9265,33300.0
2011-11-04 13:00:00,26.68,26.84,26.66,26.83,39800.0,19.919,20.0385,19.9041,20.031,39800.0
2011-11-04 13:30:00,26.82,26.99,26.8,26.89,47500.0,20.0235,20.1505,20.0086,20.0758,47500.0
2011-11-04 14:00:00,26.88,26.9,26.76,26.87,91000.0,20.0683,20.0833,19.9787,20.0609,91000.0
2011-11-04 14:30:00,26.88,26.9,26.73,26.77,69500.0,20.0683,20.0833,19.9563,19.9862,69500.0
2011-11-04 15:00:00,26.78,26.79,26.67,26.75,89900.0,19.9937,20.0011,19.9116,19.9713,89900.0
2011-11-04 15:30:00,26.75,26.92,26.74,26.88,349800.0,19.9713,20.0982,19.9638,20.0683,349800.0
2011-11-07 09:30:00,26.74,26.87,26.69,26.75,69400.0,19.9638,20.0609,19.9265,19.9713,69400.0
2011-11-07 10:00:00,26.76,26.81,26.63,26.66,84200.0,19.9787,20.0161,19.8817,19.9041,84200.0
2011-11-07 10:30:00,26.65,26.67,26.43,26.47,106000.0,19.8966,19.9116,19.7324,19.7622,106000.0
2011-11-07 11:00:00,26.46,26.63,26.44,26.47,81600.0,19.7548,19.8817,19.7398,19.7622,81600.0
2011-11-07 11:30:00,26.47,26.55,26.43,26.45,69800.0,19.7622,19.822,19.7324,19.7473,69800.0
2011-11-07 12:00:00,26.44,26.51,26.25,26.26,40500.0,19.7398,19.7921,19.598,19.6054,40500.0
2011-11-07 12:30:00,26.26,26.33,26.21,26.29,85800.0,19.6054,19.6577,19.5681,19.6278,85800.0
2011-11-07 13:00:00,26.29,26.34,26.27,26.33,64200.0,19.6278,19.6652,19.6129,19.6577,64200.0
2011-11-07 13:30:00,26.32,26.47,26.31,26.43,66000.0,19.6502,19.7622,19.6428,19.7324,66000.0
2011-11-07 14:00:00,26.46,26.56,26.4,26.51,155500.0,19.7548,19.8294,19.71,19.7921,155500.0
2011-11-07 14:30:00,26.52,26.54,26.44,26.52,147000.0,19.7996,19.8145,19.7398,19.7996,147000.0
2011-11-07 15:00:00,26.53,26.57,26.39,26.4,183400.0,19.807,19.8369,19.7025,19.71,183400.0
2011-11-07 15:30:00,26.4,26.59,26.4,26.55,366100.0,19.71,19.8518,19.71,19.822,366100.0
2011-11-08 09:30:00,26.65,26.86,26.56,26.86,145800.0,19.8966,20.0534,19.8294,20.0534,145800.0
2011-11-08 10:00:00,26.86,26.86,26.49,26.55,102300.0,20.0534,20.0534,19.7772,19.822,102300.0
2011-11-08 10:30:00,26.55,26.63,26.46,26.49,70400.0,19.822,19.8817,19.7548,19.7772,70400.0
2011-11-08 11:00:00,26.47,26.54,26.2,26.26,69600.0,19.7622,19.8145,19.5607,19.6054,69600.0
2011-11-08 11:30:00,26.25,26.36,26.19,26.31,76600.0,19.598,19.6801,19.5532,19.6428,76600.0
2011-11-08 12:00:00,26.3,26.39,26.22,26.3,52900.0,19.6353,19.7025,19.5756,19.6353,52900.0
2011-11-08 12:30:00,26.3,26.4,26.3,26.31,41600.0,19.6353,19.71,19.6353,19.6428,41600.0
2011-11-08 13:00:00,26.31,26.41,26.23,26.39,55300.0,19.6428,19.7174,19.5831,19.7025,55300.0
2011-11-08 13:30:00,26.39,26.59,26.37,26.56,64100.0,19.7025,19.8518,19.6876,19.8294,64100.0
2011-11-08 14:00:00,26.55,26.65,26.48,26.64,97000.0,19.822,19.8966,19.7697,19.8892,97000.0
2011-11-08 14:30:00,26.64,26.71,26.61,26.66,83100.0,19.8892,19.9414,19.8668,19.9041,83100.0
2011-11-08 15:00:00,26.66,26.8,26.59,26.74,195100.0,19.9041,20.0086,19.8518,19.9638,195100.0
2011-11-08 15:30:00,26.74,26.9,26.71,26.85,359600.0,19.9638,20.0833,19.9414,20.0459,359600.0
2011-11-09 09:30:00,26.01,26.04,25.65,25.7,93600.0,19.4188,19.4412,19.15,19.1874,93600.0
2011-11-09 10:00:00,25.69,25.8,25.55,25.6,70200.0,19.1799,19.262,19.0754,19.1127,70200.0
2011-11-09 10:30:00,25.59,25.77,25.5,25.73,52200.0,19.1052,19.2396,19.038,19.2098,52200.0
2011-11-09 11:00:00,25.72,25.86,25.62,25.81,47600.0,19.2023,19.3068,19.1276,19.2695,47600.0
2011-11-09 11:30:00,25.81,26.02,25.76,25.92,79200.0,19.2695,19.4263,19.2322,19.3516,79200.0
2011-11-09 12:00:00,25.93,25.93,25.75,25.77,61100.0,19.3591,19.3591,19.2247,19.2396,61100.0
2011-11-09 12:30:00,25.76,25.97,25.76,25.95,33800.0,19.2322,19.3889,19.2322,19.374,33800.0
2011-11-09 13:00:00,25.95,25.98,25.8,25.83,34800.0,19.374,19.3964,19.262,19.2844,34800.0
2011-11-09 13:30:00,25.82,25.85,25.6,25.63,74800.0,19.2769,19.2993,19.1127,19.1351,74800.0
2011-11-09 14:00:00,25.62,25.65,25.43,25.54,106500.0,19.1276,19.15,18.9858,19.0679,106500.0
2011-11-09 14:30:00,25.54,25.63,25.49,25.57,85900.0,19.0679,19.1351,19.0306,19.0903,85900.0
2011-11-09 15:00:00,25.55,25.77,25.55,25.71,125700.0,19.0754,19.2396,19.0754,19.1948,125700.0
2011-11-09 15:30:00,25.71,25.72,25.52,25.6,330100.0,19.1948,19.2023,19.053,19.1127,330100.0
2011-11-10 09:30:00,26.06,26.38,26.06,26.12,109200.0,19.4561,19.695,19.4561,19.5009,109200.0
2011-11-10 10:00:00,26.12,26.33,26.03,26.03,82000.0,19.5009,19.6577,19.4337,19.4337,82000.0
2011-11-10 10:30:00,26.01,26.09,25.88,26.08,54600.0,19.4188,19.4785,19.3217,19.4711,54600.0
2011-11-10 11:00:00,26.08,26.23,26.06,26.16,66300.0,19.4711,19.5831,19.4561,19.5308,66300.0
2011-11-10 11:30:00,26.15,26.39,26.09,26.3,76300.0,19.5233,19.7025,19.4785,19.6353,76300.0
2011-11-10 12:00:00,26.29,26.33,26.19,26.19,76100.0,19.6278,19.6577,19.5532,19.5532,76100.0
2011-11-10 12:30:00,26.18,26.3,26.06,26.27,63900.0,19.5457,19.6353,19.4561,19.6129,63900.0
2011-11-10 13:00:00,26.26,26.34,26.19,26.2,104600.0,19.6054,19.6652,19.5532,19.5607,104600.0
2011-11-10 13:30:00,26.21,26.33,26.2,26.28,102200.0,19.5681,19.6577,19.5607,19.6204,102200.0
2011-11-10 14:00:00,26.28,26.29,26.13,26.15,107700.0,19.6204,19.6278,19.5084,19.5233,107700.0
2011-11-10 14:30:00,26.16,26.22,26.08,26.08,126200.0,19.5308,19.5756,19.4711,19.4711,126200.0
2011-11-10 15:00:00,26.09,26.34,26.08,26.27,115200.0,19.4785,19.6652,19.4711,19.6129,115200.0
2011-11-10 15:30:00,26.27,26.4,26.17,26.34,426800.0,19.6129,19.71,19.5383,19.6652,426800.0
2011-11-11 09:30:00,26.75,26.96,26.72,26.81,55300.0,19.9713,20.1281,19.9489,20.0161,55300.0
2011-11-11 10:00:00,26.8,26.9,26.78,26.88,47000.0,20.0086,20.0833,19.9937,20.0683,47000.0
2011-11-11 10:30:00,26.9,27.02,26.88,26.99,42000.0,20.0833,20.1729,20.0683,20.1505,42000.0
2011-11-11 11:00:00,26.99,27.0,26.85,26.88,65400.0,20.1505,20.1579,20.0459,20.0683,65400.0
2011-11-11 11:30:00,26.89,26.9,26.8,26.83,52500.0,20.0758,20.0833,20.0086,20.031,52500.0
2011-11-11 12:00:00,26.83,26.91,26.82,26.85,59400.0,20.031,20.0907,20.0235,20.0459,59400.0
2011-11-11 12:30:00,26.84,26.86,26.81,26.84,40400.0,20.0385,20.0534,20.0161,20.0385,40400.0
2011-11-11 13:00:00,26.85,26.9,26.83,26.84,38700.0,20.0459,20.0833,20.031,20.0385,38700.0
2011-11-11 13:30:00,26.84,26.88,26.83,26.86,84800.0,20.0385,20.0683,20.031,20.0534,84800.0
2011-11-11 14:00:00,26.86,26.9,26.85,26.89,67100.0,20.0534,20.0833,20.0459,20.0758,67100.0
2011-11-11 14:30:00,26.89,26.92,26.84,26.87,95800.0,20.0758,20.0982,20.0385,20.0609,95800.0
2011-11-11 15:00:00,26.87,26.91,26.82,26.91,125200.0,20.0609,20.0907,20.0235,20.0907,125200.0
2011-11-11 15:30:00,26.91,26.93,26.84,26.9,261400.0,20.0907,20.1057,20.0385,20.0833,261400.0
2011-11-14 09:30:00,26.68,26.82,26.46,26.48,138800.0,19.919,20.0235,19.7548,19.7697,138800.0
2011-11-14 10:00:00,26.47,26.64,26.46,26.58,106300.0,19.7622,19.8892,19.7548,19.8444,106300.0
2011-11-14 10:30:00,26.59,26.6,26.41,26.49,75000.0,19.8518,19.8593,19.7174,19.7772,75000.0
2011-11-14 11:00:00,26.48,26.6,26.45,26.47,37300.0,19.7697,19.8593,19.7473,19.7622,37300.0
2011-11-14 11:30:00,26.46,26.53,26.34,26.42,63600.0,19.7548,19.807,19.6652,19.7249,63600.0
2011-11-14 12:00:00,26.42,26.42,26.27,26.28,43700.0,19.7249,19.7249,19.6129,19.6204,43700.0
2011-11-14 12:30:00,26.28,26.39,26.21,26.36,41000.0,19.6204,19.7025,19.5681,19.6801,41000.0
2011-11-14 13:00:00,26.36,26.42,26.33,26.42,35100.0,19.6801,19.7249,19.6577,19.7249,35100.0
2011-11-14 13:30:00,26.43,26.47,26.38,26.42,44300.0,19.7324,19.7622,19.695,19.7249,44300.0
2011-11-14 14:00:00,26.42,26.49,26.41,26.46,51200.0,19.7249,19.7772,19.7174,19.7548,51200.0
2011-11-14 14:30:00,26.46,26.5,26.41,26.43,70900.0,19.7548,19.7846,19.7174,19.7324,70900.0
2011-11-14 15:00:00,26.43,26.51,26.39,26.45,84500.0,19.7324,19.7921,19.7025,19.7473,84500.0
2011-11-14 15:30:00,26.45,26.58,26.42,26.46,324700.0,19.7473,19.8444,19.7249,19.7548,324700.0
2011-11-15 09:30:00,26.38,26.59,26.17,26.52,95000.0,19.695,19.8518,19.5383,19.7996,95000.0
2011-11-15 10:00:00,26.51,26.55,26.4,26.46,74500.0,19.7921,19.822,19.71,19.7548,74500.0
2011-11-15 10:30:00,26.46,26.5,26.29,26.29,41600.0,19.7548,19.7846,19.6278,19.6278,41600.0
2011-11-15 11:00:00,26.28,26.35,26.16,26.2,77900.0,19.6204,19.6726,19.5308,19.5607,77900.0
2011-11-15 11:30:00,26.2,26.35,26.17,26.33,30800.0,19.5607,19.6726,19.5383,19.6577,30800.0
2011-11-15 12:00:00,26.33,26.52,26.33,26.48,44100.0,19.6577,19.7996,19.6577,19.7697,44100.0
2011-11-15 12:30:00,26.49,26.66,26.48,26.59,87800.0,19.7772,19.9041,19.7697,19.8518,87800.0
2011-11-15 13:00:00,26.6,26.67,26.5,26.55,130500.0,19.8593,19.9116,19.7846,19.822,130500.0
2011-11-15 13:30:00,26.57,26.74,26.57,26.7,277600.0,19.8369,19.9638,19.8369,19.9339,277600.0
2011-11-15 14:00:00,26.7,26.81,26.7,26.72,141100.0,19.9339,20.0161,19.9339,19.9489,141100.0
2011-11-15 14:30:00,26.72,26.77,26.69,26.75,133300.0,19.9489,19.9862,19.9265,19.9713,133300.0
2011-11-15 15:00:00,26.75,26.83,26.73,26.79,76200.0,19.9713,20.031,19.9563,20.0011,76200.0
2011-11-15 15:30:00,26.79,26.9,26.72,26.82,436200.0,20.0011,20.0833,19.9489,20.0235,436200.0
2011-11-16 09:30:00,26.57,26.64,26.31,26.62,108400.0,19.8369,19.8892,19.6428,19.8742,108400.0
2011-11-16 10:00:00,26.63,26.77,26.61,26.75,283500.0,19.8817,19.9862,19.8668,19.9713,283500.0
2011-11-16 10:30:00,26.75,26.92,26.69,26.89,135600.0,19.9713,20.0982,19.9265,20.0758,135600.0
2011-11-16 11:00:00,26.9,27.07,26.9,26.99,183900.0,20.0833,20.2102,20.0833,20.1505,183900.0
2011-11-16 11:30:00,26.99,27.04,26.87,26.91,134600.0,20.1505,20.1878,20.0609,20.0907,134600.0
2011-11-16 12:00:00,26.91,26.94,26.83,26.84,51300.0,20.0907,20.1131,20.031,20.0385,51300.0
2011-11-16 12:30:00,26.83,26.89,26.74,26.8,44800.0,20.031,20.0758,19.9638,20.0086,44800.0
2011-11-16 13:00:00,26.81,26.95,26.79,26.92,90000.0,20.0161,20.1206,20.0011,20.0982,90000.0
2011-11-16 13:30:00,26.92,26.95,26.85,26.9,162700.0,20.0982,20.1206,20.0459,20.0833,162700.0
2011-11-16 14:00:00,26.91,26.95,26.83,26.85,53600.0,20.0907,20.1206,20.031,20.0459,53600.0
2011-11-16 14:30:00,26.86,26.94,26.78,26.83,78600.0,20.0534,20.1131,19.9937,20.031,78600.0
2011-11-16 15:00:00,26.84,26.89,26.72,26.73,195400.0,20.0385,20.0758,19.9489,19.9563,195400.0
2011-11-16 15:30:00,26.72,26.73,26.49,26.54,389200.0,19.9489,19.9563,19.7772,19.8145,389200.0
2011-11-17 09:30:00,26.45,26.45,26.12,26.28,54800.0,19.7473,19.7473,19.5009,19.6204,54800.0
2011-11-17 10:00:00,26.27,26.3,26.1,26.3,65400.0,19.6129,19.6353,19.486,19.6353,65400.0
2011-11-17 10:30:00,26.3,26.49,26.2,26.42,82000.0,19.6353,19.7772,19.5607,19.7249,82000.0
2011-11-17 11:00:00,26.42,26.47,26.29,26.44,107900.0,19.7249,19.7622,19.6278,19.7398,107900.0
2011-11-17 11:30:00,26.45,26.56,26.39,26.45,72800.0,19.7473,19.8294,19.7025,19.7473,72800.0
2011-11-17 12:00:00,26.45,26.52,26.4,26.48,98400.0,19.7473,19.7996,19.71,19.7697,98400.0
2011-11-17 12:30:00,26.47,26.48,26.0,26.16,144400.0,19.7622,19.7697,19.4113,19.5308,144400.0
2011-11-17 13:00:00,26.16,26.17,26.0,26.07,49500.0,19.5308,19.5383,19.4113,19.4636,49500.0
2011-11-17 13:30:00,26.07,26.12,25.93,26.11,89500.0,19.4636,19.5009,19.3591,19.4935,89500.0
2011-11-17 14:00:00,26.1,26.1,25.91,25.98,56500.0,19.486,19.486,19.3441,19.3964,56500.0
2011-11-17 14:30:00,25.99,26.06,25.85,26.03,73900.0,19.4039,19.4561,19.2993,19.4337,73900.0
2011-11-17 15:00:00,26.02,26.07,25.89,25.93,87900.0,19.4263,19.4636,19.3292,19.3591,87900.0
2011-11-17 15:30:00,25.93,25.99,25.8,25.94,278000.0,19.3591,19.4039,19.262,19.3665,278000.0
2011-11-18 09:30:00,26.18,26.24,25.93,26.11,157700.0,19.5457,19.5905,19.3591,19.4935,157700.0
2011-11-18 10:00:00,26.13,26.19,25.95,26.04,52500.0,19.5084,19.5532,19.374,19.4412,52500.0
2011-11-18 10:30:00,26.03,26.22,26.03,26.15,43900.0,19.4337,19.5756,19.4337,19.5233,43900.0
2011-11-18 11:00:00,26.15,26.16,25.9,25.91,83500.0,19.5233,19.5308,19.3367,19.3441,83500.0
2011-11-18 11:30:00,25.92,25.94,25.74,25.78,59500.0,19.3516,19.3665,19.2172,19.2471,59500.0
2011-11-18 12:00:00,25.78,25.78,25.64,25.75,52600.0,19.2471,19.2471,19.1426,19.2247,52600.0
2011-11-18 12:30:00,25.74,25.79,25.68,25.68,51200.0,19.2172,19.2546,19.1724,19.1724,51200.0
2011-11-18 13:00:00,25.68,25.72,25.67,25.7,97600.0,19.1724,19.2023,19.165,19.1874,97600.0
2011-11-18 13:30:00,25.7,25.77,25.66,25.67,60600.0,19.1874,19.2396,19.1575,19.165,60600.0
2011-11-18 14:00:00,25.67,25.77,25.59,25.65,139500.0,19.165,19.2396,19.1052,19.15,139500.0
2011-11-18 14:30:00,25.64,25.7,25.57,25.58,75600.0,19.1426,19.1874,19.0903,19.0978,75600.0
2011-11-18 15:00:00,25.58,25.67,25.57,25.62,108300.0,19.0978,19.165,19.0903,19.1276,108300.0
2011-11-18 15:30:00,25.61,25.69,25.56,25.57,339800.0,19.1202,19.1799,19.0828,19.0903,339800.0
2011-11-21 09:30:00,24.98,25.11,24.81,24.9,96400.0,18.7546,18.8522,18.627,18.6945,96400.0
2011-11-21 10:00:00,24.93,25.03,24.83,24.92,63200.0,18.717,18.7921,18.642,18.7095,63200.0
2011-11-21 10:30:00,24.93,24.96,24.71,24.73,51000.0,18.717,18.7396,18.5519,18.5669,51000.0
2011-11-21 11:00:00,24.73,24.8,24.64,24.78,47500.0,18.5669,18.6194,18.4993,18.6044,47500.0
2011-11-21 11:30:00,24.75,24.82,24.66,24.81,42100.0,18.5819,18.6345,18.5143,18.627,42100.0
2011-11-21 12:00:00,24.8,24.84,24.74,24.76,40200.0,18.6194,18.6495,18.5744,18.5894,40200.0
2011-11-21 12:30:00,24.76,24.84,24.74,24.81,24400.0,18.5894,18.6495,18.5744,18.627,24400.0
2011-11-21 13:00:00,24.82,24.93,24.82,24.87,25800.0,18.6345,18.717,18.6345,18.672,25800.0
2011-11-21 13:30:00,24.87,24.92,24.77,24.77,39500.0,18.672,18.7095,18.5969,18.5969,39500.0
2011-11-21 14:00:00,24.77,25.03,24.77,24.91,39700.0,18.5969,18.7921,18.5969,18.702,39700.0
2011-11-21 14:30:00,24.91,25.01,24.87,24.95,85300.0,18.702,18.7771,18.672,18.7321,85300.0
2011-11-21 15:00:00,24.95,25.05,24.87,25.02,111600.0,18.7321,18.8071,18.672,18.7846,111600.0
2011-11-21 15:30:00,25.02,25.08,24.9,24.91,239000.0,18.7846,18.8297,18.6945,18.702,239000.0
2011-11-22 09:30:00,24.89,25.01,24.73,24.97,54100.0,18.687,18.7771,18.5669,18.7471,54100.0
2011-11-22 10:00:00,24.97,25.05,24.87,25.0,48000.0,18.7471,18.8071,18.672,18.7696,48000.0
2011-11-22 10:30:00,25.0,25.0,24.66,24.7,31800.0,18.7696,18.7696,18.5143,18.5444,31800.0
2011-11-22 11:00:00,24.69,24.82,24.65,24.79,51700.0,18.5369,18.6345,18.5068,18.6119,51700.0
2011-11-22 11:30:00,24.78,24.79,24.71,24.79,44700.0,18.6044,18.6119,18.5519,18.6119,44700.0
2011-11-22 12:00:00,24.79,25.01,24.79,24.89,77600.0,18.6119,18.7771,18.6119,18.687,77600.0
2011-11-22 12:30:00,24.89,25.02,24.87,25.01,54500.0,18.687,18.7846,18.672,18.7771,54500.0
2011-11-22 13:00:00,25.01,25.04,24.93,24.98,118900.0,18.7771,18.7996,18.717,18.7546,118900.0
2011-11-22 13:30:00,24.99,25.06,24.98,25.01,90000.0,18.7621,18.8147,18.7546,18.7771,90000.0
2011-11-22 14:00:00,25.03,25.07,24.96,25.03,66900.0,18.7921,18.8222,18.7396,18.7921,66900.0
2011-11-22 14:30:00,25.02,25.06,24.92,24.97,71100.0,18.7846,18.8147,18.7095,18.7471,71100.0
2011-11-22 15:00:00,24.96,25.05,24.89,24.98,112800.0,18.7396,18.8071,18.687,18.7546,112800.0
2011-11-22 15:30:00,24.99,25.04,24.9,24.94,271800.0,18.7621,18.7996,18.6945,18.7246,271800.0
2011-11-23 09:30:00,24.61,24.7,24.44,24.44,65500.0,18.4768,18.5444,18.3492,18.3492,65500.0
2011-11-23 10:00:00,24.45,24.51,24.29,24.34,79900.0,18.3567,18.4017,18.2365,18.2741,79900.0
2011-11-23 10:30:00,24.32,24.37,24.27,24.32,44000.0,18.2591,18.2966,18.2215,18.2591,44000.0
2011-11-23 11:00:00,24.31,24.35,24.21,24.26,59200.0,18.2516,18.2816,18.1765,18.214,59200.0
2011-11-23 11:30:00,24.26,24.31,24.19,24.26,54500.0,18.214,18.2516,18.1615,18.214,54500.0
2011-11-23 12:00:00,24.26,24.33,24.23,24.23,61900.0,18.214,18.2666,18.1915,18.1915,61900.0
2011-11-23 12:30:00,24.23,24.37,24.19,24.34,50500.0,18.1915,18.2966,18.1615,18.2741,50500.0
2011-11-23 13:00:00,24.33,24.33,24.25,24.27,63800.0,18.2666,18.2666,18.2065,18.2215,63800.0
2011-11-23 13:30:00,24.27,24.28,24.1,24.11,62600.0,18.2215,18.229,18.0939,18.1014,62600.0
2011-11-23 14:00:00,24.1,24.13,24.0,24.03,81900.0,18.0939,18.1164,18.0188,18.0413,81900.0
2011-11-23 14:30:00,24.04,24.1,24.02,24.06,79600.0,18.0489,18.0939,18.0338,18.0639,79600.0
2011-11-23 15:00:00,24.04,24.17,24.0,24.06,129500.0,18.0489,18.1465,18.0188,18.0639,129500.0
2011-11-23 15:30:00,24.07,24.24,24.01,24.02,302400.0,18.0714,18.199,18.0263,18.0338,302400.0
2011-11-25 09:30:00,23.97,24.21,23.95,24.07,44500.0,17.9963,18.1765,17.9813,18.0714,44500.0
2011-11-25 10:00:00,24.07,24.27,24.04,24.18,74200.0,18.0714,18.2215,18.0489,18.154,74200.0
2011-11-25 10:30:00,24.18,24.24,24.14,24.16,77100.0,18.154,18.199,18.1239,18.1389,77100.0
2011-11-25 11:00:00,24.16,24.19,24.07,24.07,84100.0,18.1389,18.1615,18.0714,18.0714,84100.0
2011-11-25 11:30:00,24.07,24.14,23.89,23.94,82300.0,18.0714,18.1239,17.9362,17.9738,82300.0
2011-11-25 12:00:00,23.94,23.99,23.87,23.99,86900.0,17.9738,18.0113,17.9212,18.0113,86900.0
2011-11-25 12:30:00,23.98,24.0,23.81,23.82,153300.0,18.0038,18.0188,17.8762,17.8837,153300.0
2011-11-28 09:30:00,24.6,24.77,24.42,24.75,61800.0,18.4693,18.5969,18.3341,18.5819,61800.0
2011-11-28 10:00:00,24.74,24.94,24.74,24.85,51200.0,18.5744,18.7246,18.5744,18.657,51200.0
2011-11-28 10:30:00,24.86,24.9,24.76,24.82,63400.0,18.6645,18.6945,18.5894,18.6345,63400.0
2011-11-28 11:00:00,24.81,24.88,24.79,24.86,51400.0,18.627,18.6795,18.6119,18.6645,51400.0
2011-11-28 11:30:00,24.86,24.9,24.77,24.79,48800.0,18.6645,18.6945,18.5969,18.6119,48800.0
2011-11-28 12:00:00,24.78,24.83,24.75,24.75,29300.0,18.6044,18.642,18.5819,18.5819,29300.0
2011-11-28 12:30:00,24.74,24.77,24.68,24.69,39400.0,18.5744,18.5969,18.5294,18.5369,39400.0
2011-11-28 13:00:00,24.69,24.84,24.66,24.83,43900.0,18.5369,18.6495,18.5143,18.642,43900.0
2011-11-28 13:30:00,24.83,24.86,24.75,24.76,42300.0,18.642,18.6645,18.5819,18.5894,42300.0
2011-11-28 14:00:00,24.75,24.87,24.73,24.82,64500.0,18.5819,18.672,18.5669,18.6345,64500.0
2011-11-28 14:30:00,24.81,24.84,24.74,24.77,67500.0,18.627,18.6495,18.5744,18.5969,67500.0
2011-11-28 15:00:00,24.76,24.8,24.6,24.7,96500.0,18.5894,18.6194,18.4693,18.5444,96500.0
2011-11-28 15:30:00,24.69,24.89,24.66,24.89,247900.0,18.5369,18.687,18.5143,18.687,247900.0
2011-11-29 09:30:00,25.04,25.05,24.84,24.98,55400.0,18.7996,18.8071,18.6495,18.7546,55400.0
2011-11-29 10:00:00,24.98,25.08,24.88,25.02,130700.0,18.7546,18.8297,18.6795,18.7846,130700.0
2011-11-29 10:30:00,25.01,25.06,24.88,24.91,67100.0,18.7771,18.8147,18.6795,18.702,67100.0
2011-11-29 11:00:00,24.9,24.92,24.79,24.84,43200.0,18.6945,18.7095,18.6119,18.6495,43200.0
2011-11-29 11:30:00,24.84,24.87,24.74,24.81,51900.0,18.6495,18.672,18.5744,18.627,51900.0
2011-11-29 12:00:00,24.81,24.9,24.81,24.86,39300.0,18.627,18.6945,18.627,18.6645,39300.0
2011-11-29 12:30:00,24.85,24.86,24.72,24.84,47100.0,18.657,18.6645,18.5594,18.6495,47100.0
2011-11-29 13:00:00,24.83,24.86,24.72,24.83,49400.0,18.642,18.6645,18.5594,18.642,49400.0
2011-11-29 13:30:00,24.82,24.84,24.68,24.71,47400.0,18.6345,18.6495,18.5294,18.5519,47400.0
2011-11-29 14:00:00,24.7,24.73,24.62,24.71,46900.0,18.5444,18.5669,18.4843,18.5519,46900.0
2011-11-29 14:30:00,24.71,24.79,24.71,24.76,61600.0,18.5519,18.6119,18.5519,18.5894,61600.0
2011-11-29 15:00:00,24.77,24.83,24.71,24.75,156600.0,18.5969,18.642,18.5519,18.5819,156600.0
2011-11-29 15:30:00,24.76,24.85,24.69,24.72,221600.0,18.5894,18.657,18.5369,18.5594,221600.0
2011-11-30 09:30:00,25.69,26.06,25.58,26.05,258900.0,19.2876,19.5654,19.2051,19.5579,258900.0
2011-11-30 10:00:00,26.06,26.35,26.06,26.29,147100.0,19.5654,19.7832,19.5654,19.7381,147100.0
2011-11-30 10:30:00,26.3,26.47,26.29,26.46,96400.0,19.7456,19.8733,19.7381,19.8657,96400.0
2011-11-30 11:00:00,26.46,26.5,26.37,26.47,267800.0,19.8657,19.8958,19.7982,19.8733,267800.0
2011-11-30 11:30:00,26.48,26.6,26.44,26.54,147300.0,19.8808,19.9709,19.8507,19.9258,147300.0
2011-11-30 12:00:00,26.55,26.57,26.48,26.55,78500.0,19.9333,19.9483,19.8808,19.9333,78500.0
2011-11-30 12:30:00,26.54,26.58,26.49,26.51,127900.0,19.9258,19.9558,19.8883,19.9033,127900.0
2011-11-30 13:00:00,26.5,26.53,26.45,26.45,123600.0,19.8958,19.9183,19.8582,19.8582,123600.0
2011-11-30 13:30:00,26.45,26.53,26.42,26.42,165000.0,19.8582,19.9183,19.8357,19.8357,165000.0
2011-11-30 14:00:00,26.42,26.42,26.14,26.17,294400.0,19.8357,19.8357,19.6255,19.648,294400.0
2011-11-30 14:30:00,26.17,26.29,26.16,26.28,250900.0,19.648,19.7381,19.6405,19.7306,250900.0
2011-11-30 15:00:00,26.28,26.3,26.24,26.29,309800.0,19.7306,19.7456,19.7006,19.7381,309800.0
2011-11-30 15:30:00,26.29,26.49,26.28,26.47,441800.0,19.7381,19.8883,19.7306,19.8733,441800.0
2011-12-01 09:30:00,26.33,26.6,26.27,26.53,211200.0,19.7681,19.9709,19.7231,19.9183,211200.0
2011-12-01 10:00:00,26.52,26.6,26.43,26.47,63900.0,19.9108,19.9709,19.8432,19.8733,63900.0
2011-12-01 10:30:00,26.47,26.48,26.29,26.35,41500.0,19.8733,19.8808,19.7381,19.7832,41500.0
2011-12-01 11:00:00,26.36,26.45,26.35,26.42,106600.0,19.7907,19.8582,19.7832,19.8357,106600.0
2011-12-01 11:30:00,26.43,26.55,26.38,26.5,163500.0,19.8432,19.9333,19.8057,19.8958,163500.0
2011-12-01 12:00:00,26.52,26.54,26.45,26.51,89200.0,19.9108,19.9258,19.8582,19.9033,89200.0
2011-12-01 12:30:00,26.5,26.54,26.45,26.45,68000.0,19.8958,19.9258,19.8582,19.8582,68000.0
2011-12-01 13:00:00,26.45,26.61,26.45,26.59,207900.0,19.8582,19.9784,19.8582,19.9634,207900.0
2011-12-01 13:30:00,26.58,26.71,26.55,26.71,49500.0,19.9558,20.0534,19.9333,20.0534,49500.0
2011-12-01 14:00:00,26.71,26.72,26.57,26.59,65400.0,20.0534,20.061,19.9483,19.9634,65400.0
2011-12-01 14:30:00,26.58,26.71,26.55,26.64,177700.0,19.9558,20.0534,19.9333,20.0009,177700.0
2011-12-01 15:00:00,26.63,26.68,26.54,26.6,118800.0,19.9934,20.0309,19.9258,19.9709,118800.0
2011-12-01 15:30:00,26.59,26.6,26.32,26.41,392200.0,19.9634,19.9709,19.7606,19.8282,392200.0
2011-12-02 09:30:00,26.78,27.2,26.73,27.16,165400.0,20.106,20.4213,20.0685,20.3913,165400.0
2011-12-02 10:00:00,27.16,27.41,27.1,27.38,86700.0,20.3913,20.579,20.3463,20.5565,86700.0
2011-12-02 10:30:00,27.38,27.38,27.08,27.08,96400.0,20.5565,20.5565,20.3312,20.3312,96400.0
2011-12-02 11:00:00,27.08,27.12,26.92,27.04,116100.0,20.3312,20.3613,20.2111,20.3012,116100.0
2011-12-02 11:30:00,27.05,27.18,26.97,27.1,152000.0,20.3087,20.4063,20.2486,20.3463,152000.0
2011-12-02 12:00:00,27.11,27.2,27.05,27.07,82300.0,20.3538,20.4213,20.3087,20.3237,82300.0
2011-12-02 12:30:00,27.08,27.38,27.05,27.33,122600.0,20.3312,20.5565,20.3087,20.5189,122600.0
2011-12-02 13:00:00,27.31,27.31,27.15,27.22,99900.0,20.5039,20.5039,20.3838,20.4363,99900.0
2011-12-02 13:30:00,27.22,27.26,27.16,27.24,87500.0,20.4363,20.4664,20.3913,20.4514,87500.0
2011-12-02 14:00:00,27.25,27.28,27.02,27.05,326700.0,20.4589,20.4814,20.2862,20.3087,326700.0
2011-12-02 14:30:00,27.05,27.09,26.96,26.97,306500.0,20.3087,20.3387,20.2411,20.2486,306500.0
2011-12-02 15:00:00,26.98,27.1,26.97,27.05,390400.0,20.2562,20.3463,20.2486,20.3087,390400.0
2011-12-02 15:30:00,27.05,27.13,26.98,27.02,650600.0,20.3087,20.3688,20.2562,20.2862,650600.0
2011-12-05 09:30:00,27.58,27.62,27.28,27.54,137600.0,20.7066,20.7367,20.4814,20.6766,137600.0
2011-12-05 10:00:00,27.53,27.67,27.46,27.62,109600.0,20.6691,20.7742,20.6165,20.7367,109600.0
2011-12-05 10:30:00,27.61,27.85,27.6,27.84,135600.0,20.7292,20.9093,20.7216,20.9018,135600.0
2011-12-05 11:00:00,27.84,27.99,27.84,27.91,72500.0,20.9018,21.0144,20.9018,20.9544,72500.0
2011-12-05 11:30:00,27.91,27.95,27.83,27.93,56600.0,20.9544,20.9844,20.8943,20.9694,56600.0
2011-12-05 12:00:00,27.94,28.03,27.86,27.93,70300.0,20.9769,21.0445,20.9168,20.9694,70300.0
2011-12-05 12:30:00,27.93,28.1,27.92,28.04,64900.0,20.9694,21.097,20.9619,21.052,64900.0
2011-12-05 13:00:00,28.03,28.07,27.98,27.99,51700.0,21.0445,21.0745,21.0069,21.0144,51700.0
2011-12-05 13:30:00,27.99,28.05,27.84,27.98,192000.0,21.0144,21.0595,20.9018,21.0069,192000.0
2011-12-05 14:00:00,27.99,27.99,27.85,27.95,129900.0,21.0144,21.0144,20.9093,20.9844,129900.0
2011-12-05 14:30:00,27.94,27.98,27.87,27.97,99200.0,20.9769,21.0069,20.9244,20.9994,99200.0
2011-12-05 15:00:00,27.96,28.0,27.75,27.77,268700.0,20.9919,21.022,20.8343,20.8493,268700.0
2011-12-05 15:30:00,27.77,27.85,27.65,27.85,351100.0,20.8493,20.9093,20.7592,20.9093,351100.0
2011-12-06 09:30:00,27.93,27.95,27.43,27.51,71500.0,20.9694,20.9844,20.594,20.6541,71500.0
2011-12-06 10:00:00,27.51,27.6,27.48,27.58,74900.0,20.6541,20.7216,20.6315,20.7066,74900.0
2011-12-06 10:30:00,27.58,27.62,27.33,27.33,54300.0,20.7066,20.7367,20.5189,20.5189,54300.0
2011-12-06 11:00:00,27.33,27.37,27.27,27.36,71500.0,20.5189,20.549,20.4739,20.5415,71500.0
2011-12-06 11:30:00,27.35,27.5,27.31,27.5,55100.0,20.5339,20.6466,20.5039,20.6466,55100.0
2011-12-06 12:00:00,27.49,27.51,27.42,27.46,46600.0,20.6391,20.6541,20.5865,20.6165,46600.0
2011-12-06 12:30:00,27.46,27.52,27.44,27.47,34100.0,20.6165,20.6616,20.6015,20.624,34100.0
2011-12-06 13:00:00,27.47,27.61,27.46,27.6,34200.0,20.624,20.7292,20.6165,20.7216,34200.0
2011-12-06 13:30:00,27.61,27.63,27.54,27.57,36500.0,20.7292,20.7442,20.6766,20.6991,36500.0
2011-12-06 14:00:00,27.58,27.65,27.54,27.63,52300.0,20.7066,20.7592,20.6766,20.7442,52300.0
2011-12-06 14:30:00,27.62,27.72,27.59,27.65,120300.0,20.7367,20.8117,20.7141,20.7592,120300.0
2011-12-06 15:00:00,27.66,27.7,27.54,27.54,121400.0,20.7667,20.7967,20.6766,20.6766,121400.0
2011-12-06 15:30:00,27.54,27.59,27.48,27.48,230100.0,20.6766,20.7141,20.6315,20.6315,230100.0
2011-12-07 09:30:00,27.35,27.4,27.0,27.06,108300.0,20.5339,20.5715,20.2712,20.3162,108300.0
2011-12-07 10:00:00,27.06,27.06,26.77,26.83,110900.0,20.3162,20.3162,20.0985,20.1435,110900.0
2011-12-07 10:30:00,26.83,26.97,26.77,26.95,79700.0,20.1435,20.2486,20.0985,20.2336,79700.0
2011-12-07 11:00:00,26.96,27.06,26.95,27.05,89300.0,20.2411,20.3162,20.2336,20.3087,89300.0
2011-12-07 11:30:00,27.07,27.18,27.07,27.13,94100.0,20.3237,20.4063,20.3237,20.3688,94100.0
2011-12-07 12:00:00,27.14,27.29,27.11,27.28,65600.0,20.3763,20.4889,20.3538,20.4814,65600.0
2011-12-07 12:30:00,27.27,27.3,27.2,27.28,118600.0,20.4739,20.4964,20.4213,20.4814,118600.0
2011-12-07 13:00:00,27.29,27.3,27.18,27.25,57500.0,20.4889,20.4964,20.4063,20.4589,57500.0
2011-12-07 13:30:00,27.25,27.25,27.14,27.18,51600.0,20.4589,20.4589,20.3763,20.4063,51600.0
2011-12-07 14:00:00,27.18,27.21,27.08,27.17,69000.0,20.4063,20.4288,20.3312,20.3988,69000.0
2011-12-07 14:30:00,27.18,27.24,27.11,27.17,138300.0,20.4063,20.4514,20.3538,20.3988,138300.0
2011-12-07 15:00:00,27.16,27.35,27.16,27.33,184600.0,20.3913,20.5339,20.3913,20.5189,184600.0
2011-12-07 15:30:00,27.33,27.57,27.27,27.39,528900.0,20.5189,20.6991,20.4739,20.564,528900.0
2011-12-08 09:30:00,27.25,27.34,27.02,27.23,91100.0,20.4589,20.5264,20.2862,20.4439,91100.0
2011-12-08 10:00:00,27.23,27.27,27.17,27.22,163800.0,20.4439,20.4739,20.3988,20.4363,163800.0
2011-12-08 10:30:00,27.22,27.39,27.21,27.24,64300.0,20.4363,20.564,20.4288,20.4514,64300.0
2011-12-08 11:00:00,27.23,27.34,27.2,27.22,83400.0,20.4439,20.5264,20.4213,20.4363,83400.0
2011-12-08 11:30:00,27.22,27.31,27.13,27.3,62500.0,20.4363,20.5039,20.3688,20.4964,62500.0
2011-12-08 12:00:00,27.31,27.49,27.22,27.37,102600.0,20.5039,20.6391,20.4363,20.549,102600.0
2011-12-08 12:30:00,27.36,27.39,27.27,27.31,82800.0,20.5415,20.564,20.4739,20.5039,82800.0
2011-12-08 13:00:00,27.29,27.31,27.12,27.25,97400.0,20.4889,20.5039,20.3613,20.4589,97400.0
2011-12-08 13:30:00,27.24,27.32,27.17,27.32,117200.0,20.4514,20.5114,20.3988,20.5114,117200.0
2011-12-08 14:00:00,27.3,27.37,27.2,27.33,112900.0,20.4964,20.549,20.4213,20.5189,112900.0
2011-12-08 14:30:00,27.32,27.39,27.22,27.28,132400.0,20.5114,20.564,20.4363,20.4814,132400.0
2011-12-08 15:00:00,27.28,27.47,27.22,27.43,245000.0,20.4814,20.624,20.4363,20.594,245000.0
2011-12-08 15:30:00,27.41,27.55,27.2,27.4,1270300.0,20.579,20.6841,20.4213,20.5715,1270300.0
2011-12-09 09:30:00,27.52,27.75,27.39,27.66,142700.0,20.6616,20.8343,20.564,20.7667,142700.0
2011-12-09 10:00:00,27.66,27.89,27.63,27.69,110100.0,20.7667,20.9394,20.7442,20.7892,110100.0
2011-12-09 10:30:00,27.69,27.95,27.58,27.95,143300.0,20.7892,20.9844,20.7066,20.9844,143300.0
2011-12-09 11:00:00,27.95,28.28,27.94,28.25,160700.0,20.9844,21.2322,20.9769,21.2097,160700.0
2011-12-09 11:30:00,28.25,28.28,28.07,28.08,89200.0,21.2097,21.2322,21.0745,21.082,89200.0
2011-12-09 12:00:00,28.07,28.14,28.02,28.13,83000.0,21.0745,21.1271,21.037,21.1196,83000.0
2011-12-09 12:30:00,28.13,28.33,28.12,28.29,113400.0,21.1196,21.2697,21.1121,21.2397,113400.0
2011-12-09 13:00:00,28.29,28.43,28.21,28.35,114200.0,21.2397,21.3448,21.1796,21.2847,114200.0
2011-12-09 13:30:00,28.35,28.38,28.22,28.25,80900.0,21.2847,21.3073,21.1871,21.2097,80900.0
2011-12-09 14:00:00,28.25,28.32,28.17,28.31,85200.0,21.2097,21.2622,21.1496,21.2547,85200.0
2011-12-09 14:30:00,28.32,28.36,28.25,28.25,86000.0,21.2622,21.2922,21.2097,21.2097,86000.0
2011-12-09 15:00:00,28.26,28.26,28.12,28.19,135200.0,21.2172,21.2172,21.1121,21.1646,135200.0
2011-12-09 15:30:00,28.18,28.28,28.13,28.15,334200.0,21.1571,21.2322,21.1196,21.1346,334200.0
2011-12-12 09:30:00,27.78,27.83,27.63,27.75,87200.0,20.8568,20.8943,20.7442,20.8343,87200.0
2011-12-12 10:00:00,27.76,27.76,27.5,27.55,52600.0,20.8418,20.8418,20.6466,20.6841,52600.0
2011-12-12 10:30:00,27.55,27.55,27.42,27.47,116700.0,20.6841,20.6841,20.5865,20.624,116700.0
2011-12-12 11:00:00,27.46,27.54,27.45,27.46,76300.0,20.6165,20.6766,20.609,20.6165,76300.0
2011-12-12 11:30:00,27.46,27.49,27.31,27.46,95100.0,20.6165,20.6391,20.5039,20.6165,95100.0
2011-12-12 12:00:00,27.46,27.48,27.39,27.41,74000.0,20.6165,20.6315,20.564,20.579,74000.0
2011-12-12 12:30:00,27.41,27.43,27.28,27.33,220000.0,20.579,20.594,20.4814,20.5189,220000.0
2011-12-12 13:00:00,27.32,27.37,27.29,27.37,39800.0,20.5114,20.549,20.4889,20.549,39800.0
2011-12-12 13:30:00,27.37,27.38,27.33,27.35,38100.0,20.549,20.5565,20.5189,20.5339,38100.0
2011-12-12 14:00:00,27.35,27.38,27.27,27.34,64500.0,20.5339,20.5565,20.4739,20.5264,64500.0
2011-12-12 14:30:00,27.35,27.49,27.24,27.49,108200.0,20.5339,20.6391,20.4514,20.6391,108200.0
2011-12-12 15:00:00,27.5,27.56,27.44,27.55,144900.0,20.6466,20.6916,20.6015,20.6841,144900.0
2011-12-12 15:30:00,27.54,27.71,27.52,27.63,337800.0,20.6766,20.8042,20.6616,20.7442,337800.0
2011-12-13 09:30:00,28.16,28.74,27.97,28.0,221800.0,21.1421,21.5775,20.9994,21.022,221800.0
2011-12-13 10:00:00,28.01,28.24,27.96,28.06,146800.0,21.0295,21.2021,20.9919,21.067,146800.0
2011-12-13 10:30:00,28.05,28.15,27.92,28.06,63100.0,21.0595,21.1346,20.9619,21.067,63100.0
2011-12-13 11:00:00,28.05,28.05,27.9,28.01,67100.0,21.0595,21.0595,20.9469,21.0295,67100.0
2011-12-13 11:30:00,28.02,28.1,27.98,28.07,62100.0,21.037,21.097,21.0069,21.0745,62100.0
2011-12-13 12:00:00,28.08,28.08,27.87,27.88,83000.0,21.082,21.082,20.9244,20.9319,83000.0
2011-12-13 12:30:00,27.89,27.91,27.72,27.74,95800.0,20.9394,20.9544,20.8117,20.8268,95800.0
2011-12-13 13:00:00,27.74,27.77,27.69,27.71,104300.0,20.8268,20.8493,20.7892,20.8042,104300.0
2011-12-13 13:30:00,27.71,27.76,27.52,27.74,204500.0,20.8042,20.8418,20.6616,20.8268,204500.0
2011-12-13 14:00:00,27.74,27.88,27.61,27.76,72100.0,20.8268,20.9319,20.7292,20.8418,72100.0
2011-12-13 14:30:00,27.74,27.74,27.49,27.64,86100.0,20.8268,20.8268,20.6391,20.7517,86100.0
2011-12-13 15:00:00,27.63,27.71,27.33,27.39,154200.0,20.7442,20.8042,20.5189,20.564,154200.0
2011-12-13 15:30:00,27.39,27.39,27.1,27.19,576600.0,20.564,20.564,20.3463,20.4138,576600.0
2011-12-14 09:30:00,26.84,27.1,26.7,26.8,201400.0,20.151,20.3463,20.0459,20.121,201400.0
2011-12-14 10:00:00,26.8,26.8,26.48,26.57,104900.0,20.121,20.121,19.8808,19.9483,104900.0
2011-12-14 10:30:00,26.57,26.62,26.4,26.41,134800.0,19.9483,19.9859,19.8207,19.8282,134800.0
2011-12-14 11:00:00,26.42,26.49,26.4,26.42,126100.0,19.8357,19.8883,19.8207,19.8357,126100.0
2011-12-14 11:30:00,26.41,26.42,26.2,26.39,158600.0,19.8282,19.8357,19.6705,19.8132,158600.0
2011-12-14 12:00:00,26.39,26.5,26.37,26.48,75300.0,19.8132,19.8958,19.7982,19.8808,75300.0
2011-12-14 12:30:00,26.48,26.61,26.47,26.6,73100.0,19.8808,19.9784,19.8733,19.9709,73100.0
2011-12-14 13:00:00,26.61,26.72,26.51,26.66,103700.0,19.9784,20.061,19.9033,20.0159,103700.0
2011-12-14 13:30:00,26.66,26.67,26.53,26.55,47500.0,20.0159,20.0234,19.9183,19.9333,47500.0
2011-12-14 14:00:00,26.55,26.59,26.46,26.54,61700.0,19.9333,19.9634,19.8657,19.9258,61700.0
2011-12-14 14:30:00,26.54,26.59,26.43,26.48,114700.0,19.9258,19.9634,19.8432,19.8808,114700.0
2011-12-14 15:00:00,26.48,26.57,26.44,26.53,145400.0,19.8808,19.9483,19.8507,19.9183,145400.0
2011-12-14 15:30:00,26.54,26.55,26.41,26.43,339900.0,19.9258,19.9333,19.8282,19.8432,339900.0
2011-12-15 09:30:00,26.87,27.03,26.78,26.83,112900.0,20.1736,20.2937,20.106,20.1435,112900.0
2011-12-15 10:00:00,26.83,26.93,26.63,26.74,87800.0,20.1435,20.2186,19.9934,20.076,87800.0
2011-12-15 10:30:00,26.71,26.72,26.53,26.62,99900.0,20.0534,20.061,19.9183,19.9859,99900.0
2011-12-15 11:00:00,26.63,26.8,26.59,26.78,56400.0,19.9934,20.121,19.9634,20.106,56400.0
2011-12-15 11:30:00,26.78,26.79,26.65,26.7,45200.0,20.106,20.1135,20.0084,20.0459,45200.0
2011-12-15 12:00:00,26.7,26.84,26.7,26.83,50500.0,20.0459,20.151,20.0459,20.1435,50500.0
2011-12-15 12:30:00,26.83,26.87,26.72,26.74,50400.0,20.1435,20.1736,20.061,20.076,50400.0
2011-12-15 13:00:00,26.74,26.81,26.72,26.74,36200.0,20.076,20.1285,20.061,20.076,36200.0
2011-12-15 13:30:00,26.74,26.82,26.62,26.74,74600.0,20.076,20.136,19.9859,20.076,74600.0
2011-12-15 14:00:00,26.75,26.85,26.74,26.77,58800.0,20.0835,20.1586,20.076,20.0985,58800.0
2011-12-15 14:30:00,26.76,26.8,26.67,26.72,48200.0,20.091,20.121,20.0234,20.061,48200.0
2011-12-15 15:00:00,26.72,26.84,26.72,26.79,149800.0,20.061,20.151,20.061,20.1135,149800.0
2011-12-15 15:30:00,26.79,26.85,26.61,26.71,480200.0,20.1135,20.1586,19.9784,20.0534,480200.0
2011-12-16 09:30:00,26.97,27.36,26.97,27.3,203600.0,20.2486,20.5415,20.2486,20.4964,203600.0
2011-12-16 10:00:00,27.3,27.5,27.23,27.46,63200.0,20.4964,20.6466,20.4439,20.6165,63200.0
2011-12-16 10:30:00,27.46,27.46,27.3,27.31,33200.0,20.6165,20.6165,20.4964,20.5039,33200.0
2011-12-16 11:00:00,27.33,27.37,27.21,27.23,28100.0,20.5189,20.549,20.4288,20.4439,28100.0
2011-12-16 11:30:00,27.23,27.25,27.05,27.06,32900.0,20.4439,20.4589,20.3087,20.3162,32900.0
2011-12-16 12:00:00,27.03,27.16,26.99,27.05,47500.0,20.2937,20.3913,20.2637,20.3087,47500.0
2011-12-16 12:30:00,27.05,27.11,26.91,27.07,73000.0,20.3087,20.3538,20.2036,20.3237,73000.0
2011-12-16 13:00:00,27.07,27.16,27.06,27.12,54400.0,20.3237,20.3913,20.3162,20.3613,54400.0
2011-12-16 13:30:00,27.1,27.2,27.03,27.05,80100.0,20.3463,20.4213,20.2937,20.3087,80100.0
2011-12-16 14:00:00,27.06,27.09,26.99,27.03,34300.0,20.3162,20.3387,20.2637,20.2937,34300.0
2011-12-16 14:30:00,27.02,27.12,26.98,27.07,52600.0,20.2862,20.3613,20.2562,20.3237,52600.0
2011-12-16 15:00:00,27.06,27.16,27.02,27.03,72000.0,20.3162,20.3913,20.2862,20.2937,72000.0
2011-12-16 15:30:00,27.02,27.15,27.01,27.1,197100.0,20.2862,20.3838,20.2787,20.3463,197100.0
2011-12-19 09:30:00,27.28,27.32,27.1,27.27,74200.0,20.4814,20.5114,20.3463,20.4739,74200.0
2011-12-19 10:00:00,27.3,27.32,27.12,27.19,64800.0,20.4964,20.5114,20.3613,20.4138,64800.0
2011-12-19 10:30:00,27.19,27.35,26.99,27.02,59700.0,20.4138,20.5339,20.2637,20.2862,59700.0
2011-12-19 11:00:00,27.03,27.03,26.83,26.92,43000.0,20.2937,20.2937,20.1435,20.2111,43000.0
2011-12-19 11:30:00,26.93,26.93,26.67,26.79,72000.0,20.2186,20.2186,20.0234,20.1135,72000.0
2011-12-19 12:00:00,26.78,26.95,26.76,26.94,40200.0,20.106,20.2336,20.091,20.2261,40200.0
2011-12-19 12:30:00,26.93,26.96,26.85,26.96,33500.0,20.2186,20.2411,20.1586,20.2411,33500.0
2011-12-19 13:00:00,26.97,26.99,26.8,26.82,37000.0,20.2486,20.2637,20.121,20.136,37000.0
2011-12-19 13:30:00,26.82,26.9,26.75,26.84,55700.0,20.136,20.1961,20.0835,20.151,55700.0
2011-12-19 14:00:00,26.83,26.87,26.78,26.83,59400.0,20.1435,20.1736,20.106,20.1435,59400.0
2011-12-19 14:30:00,26.84,26.95,26.82,26.94,49500.0,20.151,20.2336,20.136,20.2261,49500.0
2011-12-19 15:00:00,26.94,26.94,26.69,26.71,96300.0,20.2261,20.2261,20.0384,20.0534,96300.0
2011-12-19 15:30:00,26.7,26.74,26.6,26.67,225500.0,20.0459,20.076,19.9709,20.0234,225500.0
2011-12-20 09:30:00,26.71,27.49,26.69,27.41,152000.0,20.0534,20.6391,20.0384,20.579,152000.0
2011-12-20 10:00:00,27.39,27.44,27.14,27.43,182700.0,20.564,20.6015,20.3763,20.594,182700.0
2011-12-20 10:30:00,27.41,27.54,27.39,27.53,99400.0,20.579,20.6766,20.564,20.6691,99400.0
2011-12-20 11:00:00,27.54,27.59,27.47,27.49,98300.0,20.6766,20.7141,20.624,20.6391,98300.0
2011-12-20 11:30:00,27.5,27.56,27.37,27.4,89500.0,20.6466,20.6916,20.549,20.5715,89500.0
2011-12-20 12:00:00,27.4,27.5,27.36,27.46,67100.0,20.5715,20.6466,20.5415,20.6165,67100.0
2011-12-20 12:30:00,27.46,27.51,27.44,27.49,58800.0,20.6165,20.6541,20.6015,20.6391,58800.0
2011-12-20 13:00:00,27.49,27.54,27.42,27.43,140800.0,20.6391,20.6766,20.5865,20.594,140800.0
2011-12-20 13:30:00,27.43,27.49,27.42,27.46,108700.0,20.594,20.6391,20.5865,20.6165,108700.0
2011-12-20 14:00:00,27.46,27.49,27.43,27.44,115500.0,20.6165,20.6391,20.594,20.6015,115500.0
2011-12-20 14:30:00,27.45,27.56,27.45,27.51,138800.0,20.609,20.6916,20.609,20.6541,138800.0
2011-12-20 15:00:00,27.51,27.54,27.48,27.52,95100.0,20.6541,20.6766,20.6315,20.6616,95100.0
2011-12-20 15:30:00,27.52,27.58,27.48,27.52,367200.0,20.6616,20.7066,20.6315,20.6616,367200.0
2011-12-21 09:30:00,27.4,27.53,26.95,26.98,87700.0,20.5715,20.6691,20.2336,20.2562,87700.0
2011-12-21 10:00:00,26.97,27.25,26.84,27.2,88100.0,20.2486,20.4589,20.151,20.4213,88100.0
2011-12-21 10:30:00,27.21,27.27,27.04,27.04,64100.0,20.4288,20.4739,20.3012,20.3012,64100.0
2011-12-21 11:00:00,27.04,27.07,27.0,27.07,59100.0,20.3012,20.3237,20.2712,20.3237,59100.0
2011-12-21 11:30:00,27.06,27.2,27.06,27.2,44300.0,20.3162,20.4213,20.3162,20.4213,44300.0
2011-12-21 12:00:00,27.2,27.23,27.01,27.03,58900.0,20.4213,20.4439,20.2787,20.2937,58900.0
2011-12-21 12:30:00,27.02,27.19,27.02,27.18,25700.0,20.2862,20.4138,20.2862,20.4063,25700.0
2011-12-21 13:00:00,27.17,27.26,27.17,27.19,25900.0,20.3988,20.4664,20.3988,20.4138,25900.0
2011-12-21 13:30:00,27.2,27.32,27.16,27.31,32200.0,20.4213,20.5114,20.3913,20.5039,32200.0
2011-12-21 14:00:00,27.31,27.38,27.28,27.33,49800.0,20.5039,20.5565,20.4814,20.5189,49800.0
2011-12-21 14:30:00,27.33,27.48,27.29,27.46,54900.0,20.5189,20.6315,20.4889,20.6165,54900.0
2011-12-21 15:00:00,27.47,27.59,27.44,27.56,99000.0,20.624,20.7141,20.6015,20.6916,99000.0
2011-12-21 15:30:00,27.57,27.7,27.55,27.67,244700.0,20.6991,20.7967,20.6841,20.7742,244700.0
2011-12-22 09:30:00,27.7,28.24,27.67,28.14,167700.0,20.7967,21.2021,20.7742,21.1271,167700.0
2011-12-22 10:00:00,28.15,28.21,27.98,28.08,160500.0,21.1346,21.1796,21.0069,21.082,160500.0
2011-12-22 10:30:00,28.08,28.13,27.98,28.04,75900.0,21.082,21.1196,21.0069,21.052,75900.0
2011-12-22 11:00:00,28.05,28.26,28.05,28.21,144700.0,21.0595,21.2172,21.0595,21.1796,144700.0
2011-12-22 11:30:00,28.21,28.34,28.19,28.27,109300.0,21.1796,21.2772,21.1646,21.2247,109300.0
2011-12-22 12:00:00,28.28,28.38,28.24,28.37,117900.0,21.2322,21.3073,21.2021,21.2997,117900.0
2011-12-22 12:30:00,28.37,28.44,28.36,28.39,46300.0,21.2997,21.3523,21.2922,21.3148,46300.0
2011-12-22 13:00:00,28.4,28.41,28.28,28.38,77500.0,21.3223,21.3298,21.2322,21.3073,77500.0
2011-12-22 13:30:00,28.38,28.42,28.31,28.31,102600.0,21.3073,21.3373,21.2547,21.2547,102600.0
2011-12-22 14:00:00,28.3,28.45,28.28,28.43,64000.0,21.2472,21.3598,21.2322,21.3448,64000.0
2011-12-22 14:30:00,28.43,28.48,28.34,28.38,85900.0,21.3448,21.3823,21.2772,21.3073,85900.0
2011-12-22 15:00:00,28.38,28.47,28.37,28.45,99200.0,21.3073,21.3748,21.2997,21.3598,99200.0
2011-12-22 15:30:00,28.44,28.5,28.33,28.35,359600.0,21.3523,21.3973,21.2697,21.2847,359600.0
2011-12-23 09:30:00,28.52,28.58,28.39,28.52,81600.0,21.4124,21.4574,21.3148,21.4124,81600.0
2011-12-23 10:00:00,28.52,28.53,28.39,28.45,49600.0,21.4124,21.4199,21.3148,21.3598,49600.0
2011-12-23 10:30:00,28.46,28.49,28.4,28.49,47100.0,21.3673,21.3898,21.3223,21.3898,47100.0
2011-12-23 11:00:00,28.49,28.51,28.44,28.46,50000.0,21.3898,21.4049,21.3523,21.3673,50000.0
2011-12-23 11:30:00,28.47,28.57,28.45,28.56,41700.0,21.3748,21.4499,21.3598,21.4424,41700.0
2011-12-23 12:00:00,28.55,28.64,28.55,28.62,96300.0,21.4349,21.5025,21.4349,21.4874,96300.0
2011-12-23 12:30:00,28.62,28.71,28.6,28.67,33100.0,21.4874,21.555,21.4724,21.525,33100.0
2011-12-23 13:00:00,28.67,28.68,28.5,28.5,55300.0,21.525,21.5325,21.3973,21.3973,55300.0
2011-12-23 13:30:00,28.5,28.56,28.49,28.54,43500.0,21.3973,21.4424,21.3898,21.4274,43500.0
2011-12-23 14:00:00,28.54,28.54,28.49,28.5,35700.0,21.4274,21.4274,21.3898,21.3973,35700.0
2011-12-23 14:30:00,28.5,28.59,28.49,28.58,30000.0,21.3973,21.4649,21.3898,21.4574,30000.0
2011-12-23 15:00:00,28.58,28.58,28.52,28.52,38400.0,21.4574,21.4574,21.4124,21.4124,38400.0
2011-12-23 15:30:00,28.51,28.63,28.51,28.55,237300.0,21.4049,21.4949,21.4049,21.4349,237300.0
2011-12-27 09:30:00,28.48,28.51,28.25,28.32,49700.0,21.3823,21.4049,21.2097,21.2622,49700.0
2011-12-27 10:00:00,28.35,28.38,28.29,28.34,66400.0,21.2847,21.3073,21.2397,21.2772,66400.0
2011-12-27 10:30:00,28.33,28.33,28.17,28.18,53100.0,21.2697,21.2697,21.1496,21.1571,53100.0
2011-12-27 11:00:00,28.19,28.33,28.19,28.33,35900.0,21.1646,21.2697,21.1646,21.2697,35900.0
2011-12-27 11:30:00,28.33,28.4,28.31,28.39,62200.0,21.2697,21.3223,21.2547,21.3148,62200.0
2011-12-27 12:00:00,28.39,28.43,28.39,28.41,40300.0,21.3148,21.3448,21.3148,21.3298,40300.0
2011-12-27 12:30:00,28.41,28.41,28.37,28.41,39700.0,21.3298,21.3298,21.2997,21.3298,39700.0
2011-12-27 13:00:00,28.4,28.44,28.4,28.44,21500.0,21.3223,21.3523,21.3223,21.3523,21500.0
2011-12-27 13:30:00,28.44,28.51,28.43,28.49,53600.0,21.3523,21.4049,21.3448,21.3898,53600.0
2011-12-27 14:00:00,28.5,28.51,28.45,28.46,26800.0,21.3973,21.4049,21.3598,21.3673,26800.0
2011-12-27 14:30:00,28.46,28.52,28.43,28.51,35500.0,21.3673,21.4124,21.3448,21.4049,35500.0
2011-12-27 15:00:00,28.51,28.56,28.49,28.53,32300.0,21.4049,21.4424,21.3898,21.4199,32300.0
2011-12-27 15:30:00,28.53,28.54,28.46,28.49,159600.0,21.4199,21.4274,21.3673,21.3898,159600.0
2011-12-28 09:30:00,28.49,28.49,28.24,28.28,26100.0,21.3898,21.3898,21.2021,21.2322,26100.0
2011-12-28 10:00:00,28.29,28.35,28.12,28.13,28600.0,21.2397,21.2847,21.1121,21.1196,28600.0
2011-12-28 10:30:00,28.12,28.13,27.98,27.98,47800.0,21.1121,21.1196,21.0069,21.0069,47800.0
2011-12-28 11:00:00,27.98,27.98,27.76,27.77,68700.0,21.0069,21.0069,20.8418,20.8493,68700.0
2011-12-28 11:30:00,27.77,27.82,27.72,27.79,51700.0,20.8493,20.8868,20.8117,20.8643,51700.0
2011-12-28 12:00:00,27.8,27.9,27.74,27.85,37600.0,20.8718,20.9469,20.8268,20.9093,37600.0
2011-12-28 12:30:00,27.85,27.89,27.77,27.83,30400.0,20.9093,20.9394,20.8493,20.8943,30400.0
2011-12-28 13:00:00,27.83,27.92,27.81,27.92,26200.0,20.8943,20.9619,20.8793,20.9619,26200.0
2011-12-28 13:30:00,27.93,28.01,27.93,27.96,20200.0,20.9694,21.0295,20.9694,20.9919,20200.0
2011-12-28 14:00:00,27.96,27.96,27.83,27.88,32800.0,20.9919,20.9919,20.8943,20.9319,32800.0
2011-12-28 14:30:00,27.88,27.89,27.79,27.81,42600.0,20.9319,20.9394,20.8643,20.8793,42600.0
2011-12-28 15:00:00,27.82,27.88,27.75,27.79,60500.0,20.8868,20.9319,20.8343,20.8643,60500.0
2011-12-28 15:30:00,27.79,27.87,27.74,27.78,141400.0,20.8643,20.9244,20.8268,20.8568,141400.0
2011-12-29 09:30:00,27.91,28.17,27.9,28.12,42900.0,20.9544,21.1496,20.9469,21.1121,42900.0
2011-12-29 10:00:00,28.13,28.16,28.06,28.09,48100.0,21.1196,21.1421,21.067,21.0895,48100.0
2011-12-29 10:30:00,28.09,28.16,28.06,28.07,78700.0,21.0895,21.1421,21.067,21.0745,78700.0
2011-12-29 11:00:00,28.07,28.09,27.98,28.07,101700.0,21.0745,21.0895,21.0069,21.0745,101700.0
2011-12-29 11:30:00,28.07,28.23,28.07,28.23,19400.0,21.0745,21.1946,21.0745,21.1946,19400.0
2011-12-29 12:00:00,28.23,28.23,28.18,28.18,16900.0,21.1946,21.1946,21.1571,21.1571,16900.0
2011-12-29 12:30:00,28.19,28.2,28.14,28.19,14900.0,21.1646,21.1721,21.1271,21.1646,14900.0
2011-12-29 13:00:00,28.2,28.24,28.13,28.18,17300.0,21.1721,21.2021,21.1196,21.1571,17300.0
2011-12-29 13:30:00,28.17,28.24,28.17,28.23,17700.0,21.1496,21.2021,21.1496,21.1946,17700.0
2011-12-29 14:00:00,28.23,28.26,28.21,28.22,29300.0,21.1946,21.2172,21.1796,21.1871,29300.0
2011-12-29 14:30:00,28.22,28.26,28.21,28.24,27200.0,21.1871,21.2172,21.1796,21.2021,27200.0
2011-12-29 15:00:00,28.25,28.33,28.25,28.28,41200.0,21.2097,21.2697,21.2097,21.2322,41200.0
2011-12-29 15:30:00,28.28,28.38,28.27,28.34,115500.0,21.2322,21.3073,21.2247,21.2772,115500.0
2011-12-30 09:30:00,28.27,28.34,28.06,28.32,65400.0,21.2247,21.2772,21.067,21.2622,65400.0
2011-12-30 10:00:00,28.33,28.35,28.23,28.24,32300.0,21.2697,21.2847,21.1946,21.2021,32300.0
2011-12-30 10:30:00,28.25,28.42,28.24,28.42,29700.0,21.2097,21.3373,21.2021,21.3373,29700.0
2011-12-30 11:00:00,28.42,28.54,28.41,28.52,34100.0,21.3373,21.4274,21.3298,21.4124,34100.0
2011-12-30 11:30:00,28.52,28.58,28.5,28.56,43700.0,21.4124,21.4574,21.3973,21.4424,43700.0
2011-12-30 12:00:00,28.56,28.62,28.55,28.6,28200.0,21.4424,21.4874,21.4349,21.4724,28200.0
2011-12-30 12:30:00,28.61,28.62,28.59,28.61,21300.0,21.4799,21.4874,21.4649,21.4799,21300.0
2011-12-30 13:00:00,28.6,28.63,28.58,28.61,43100.0,21.4724,21.4949,21.4574,21.4799,43100.0
2011-12-30 13:30:00,28.61,28.62,28.56,28.57,57800.0,21.4799,21.4874,21.4424,21.4499,57800.0
2011-12-30 14:00:00,28.57,28.57,28.49,28.51,59200.0,21.4499,21.4499,21.3898,21.4049,59200.0
2011-12-30 14:30:00,28.51,28.52,28.5,28.5,26100.0,21.4049,21.4124,21.3973,21.3973,26100.0
2011-12-30 15:00:00,28.5,28.56,28.5,28.51,68100.0,21.3973,21.4424,21.3973,21.4049,68100.0
2011-12-30 15:30:00,28.51,28.55,28.47,28.48,173300.0,21.4049,21.4349,21.3748,21.3823,173300.0
2012-01-03 09:30:00,29.13,29.25,29.04,29.14,133400.0,21.8703,21.9604,21.8028,21.8778,133400.0
2012-01-03 10:00:00,29.13,29.37,29.13,29.14,123400.0,21.8703,22.0505,21.8703,21.8778,123400.0
2012-01-03 10:30:00,29.15,29.19,29.05,29.08,78200.0,21.8854,21.9154,21.8103,21.8328,78200.0
2012-01-03 11:00:00,29.08,29.11,28.98,28.98,110800.0,21.8328,21.8553,21.7577,21.7577,110800.0
2012-01-03 11:30:00,28.98,29.01,28.86,28.87,60800.0,21.7577,21.7802,21.6676,21.6751,60800.0
2012-01-03 12:00:00,28.88,28.95,28.86,28.91,65800.0,21.6826,21.7352,21.6676,21.7052,65800.0
2012-01-03 12:30:00,28.91,28.91,28.73,28.77,84500.0,21.7052,21.7052,21.57,21.6001,84500.0
2012-01-03 13:00:00,28.77,28.85,28.73,28.79,87100.0,21.6001,21.6601,21.57,21.6151,87100.0
2012-01-03 13:30:00,28.79,28.93,28.78,28.88,96200.0,21.6151,21.7202,21.6076,21.6826,96200.0
2012-01-03 14:00:00,28.89,28.92,28.86,28.91,49500.0,21.6902,21.7127,21.6676,21.7052,49500.0
2012-01-03 14:30:00,28.9,28.96,28.87,28.88,99300.0,21.6977,21.7427,21.6751,21.6826,99300.0
2012-01-03 15:00:00,28.88,28.88,28.72,28.76,129800.0,21.6826,21.6826,21.5625,21.5926,129800.0
2012-01-03 15:30:00,28.77,28.78,28.65,28.67,247600.0,21.6001,21.6076,21.51,21.525,247600.0
2012-01-04 09:30:00,28.56,28.56,28.14,28.34,105400.0,21.4424,21.4424,21.1271,21.2772,105400.0
2012-01-04 10:00:00,28.31,28.34,28.2,28.2,80300.0,21.2547,21.2772,21.1721,21.1721,80300.0
2012-01-04 10:30:00,28.19,28.28,28.14,28.28,62300.0,21.1646,21.2322,21.1271,21.2322,62300.0
2012-01-04 11:00:00,28.27,28.37,28.27,28.31,58300.0,21.2247,21.2997,21.2247,21.2547,58300.0
2012-01-04 11:30:00,28.32,28.37,28.28,28.34,34500.0,21.2622,21.2997,21.2322,21.2772,34500.0
2012-01-04 12:00:00,28.34,28.52,28.33,28.5,66500.0,21.2772,21.4124,21.2697,21.3973,66500.0
2012-01-04 12:30:00,28.51,28.54,28.46,28.51,61300.0,21.4049,21.4274,21.3673,21.4049,61300.0
2012-01-04 13:00:00,28.51,28.51,28.43,28.47,55800.0,21.4049,21.4049,21.3448,21.3748,55800.0
2012-01-04 13:30:00,28.48,28.51,28.44,28.49,46100.0,21.3823,21.4049,21.3523,21.3898,46100.0
2012-01-04 14:00:00,28.49,28.49,28.39,28.42,52800.0,21.3898,21.3898,21.3148,21.3373,52800.0
2012-01-04 14:30:00,28.43,28.51,28.43,28.46,95600.0,21.3448,21.4049,21.3448,21.3673,95600.0
2012-01-04 15:00:00,28.47,28.5,28.44,28.48,58700.0,21.3748,21.3973,21.3523,21.3823,58700.0
2012-01-04 15:30:00,28.49,28.52,28.47,28.5,217500.0,21.3898,21.4124,21.3748,21.3973,217500.0
2012-01-05 09:30:00,28.25,28.34,28.06,28.14,81700.0,21.2097,21.2772,21.067,21.1271,81700.0
2012-01-05 10:00:00,28.13,28.33,28.04,28.29,67200.0,21.1196,21.2697,21.052,21.2397,67200.0
2012-01-05 10:30:00,28.29,28.36,28.24,28.35,102700.0,21.2397,21.2922,21.2021,21.2847,102700.0
2012-01-05 11:00:00,28.34,28.55,28.31,28.52,76400.0,21.2772,21.4349,21.2547,21.4124,76400.0
2012-01-05 11:30:00,28.52,28.6,28.5,28.55,77900.0,21.4124,21.4724,21.3973,21.4349,77900.0
2012-01-05 12:00:00,28.55,28.65,28.5,28.63,76700.0,21.4349,21.51,21.3973,21.4949,76700.0
2012-01-05 12:30:00,28.63,28.73,28.58,28.71,46200.0,21.4949,21.57,21.4574,21.555,46200.0
2012-01-05 13:00:00,28.72,28.72,28.67,28.69,87400.0,21.5625,21.5625,21.525,21.54,87400.0
2012-01-05 13:30:00,28.69,28.71,28.56,28.56,79700.0,21.54,21.555,21.4424,21.4424,79700.0
2012-01-05 14:00:00,28.56,28.66,28.56,28.58,62900.0,21.4424,21.5175,21.4424,21.4574,62900.0
2012-01-05 14:30:00,28.59,28.66,28.55,28.56,116800.0,21.4649,21.5175,21.4349,21.4424,116800.0
2012-01-05 15:00:00,28.56,28.57,28.49,28.5,113000.0,21.4424,21.4499,21.3898,21.3973,113000.0
2012-01-05 15:30:00,28.5,28.55,28.47,28.55,245600.0,21.3973,21.4349,21.3748,21.4349,245600.0
2012-01-06 09:30:00,28.54,28.58,28.18,28.23,88000.0,21.4274,21.4574,21.1571,21.1946,88000.0
2012-01-06 10:00:00,28.22,28.41,28.18,28.34,48100.0,21.1871,21.3298,21.1571,21.2772,48100.0
2012-01-06 10:30:00,28.35,28.48,28.33,28.36,81000.0,21.2847,21.3823,21.2697,21.2922,81000.0
2012-01-06 11:00:00,28.36,28.48,28.36,28.44,84900.0,21.2922,21.3823,21.2922,21.3523,84900.0
2012-01-06 11:30:00,28.45,28.51,28.42,28.44,69800.0,21.3598,21.4049,21.3373,21.3523,69800.0
2012-01-06 12:00:00,28.44,28.47,28.43,28.46,57200.0,21.3523,21.3748,21.3448,21.3673,57200.0
2012-01-06 12:30:00,28.46,28.52,28.39,28.39,89300.0,21.3673,21.4124,21.3148,21.3148,89300.0
2012-01-06 13:00:00,28.39,28.45,28.33,28.34,52000.0,21.3148,21.3598,21.2697,21.2772,52000.0
2012-01-06 13:30:00,28.34,28.48,28.32,28.46,60000.0,21.2772,21.3823,21.2622,21.3673,60000.0
2012-01-06 14:00:00,28.47,28.52,28.41,28.49,65500.0,21.3748,21.4124,21.3298,21.3898,65500.0
2012-01-06 14:30:00,28.5,28.55,28.45,28.49,58500.0,21.3973,21.4349,21.3598,21.3898,58500.0
2012-01-06 15:00:00,28.49,28.56,28.49,28.55,58300.0,21.3898,21.4424,21.3898,21.4349,58300.0
2012-01-06 15:30:00,28.55,28.56,28.43,28.44,173500.0,21.4349,21.4424,21.3448,21.3523,173500.0
2012-01-09 09:30:00,28.65,28.66,28.4,28.53,85800.0,21.51,21.5175,21.3223,21.4199,85800.0
2012-01-09 10:00:00,28.54,28.63,28.42,28.61,69200.0,21.4274,21.4949,21.3373,21.4799,69200.0
2012-01-09 10:30:00,28.6,28.63,28.46,28.52,34700.0,21.4724,21.4949,21.3673,21.4124,34700.0
2012-01-09 11:00:00,28.52,28.53,28.4,28.46,53700.0,21.4124,21.4199,21.3223,21.3673,53700.0
2012-01-09 11:30:00,28.48,28.62,28.47,28.58,36600.0,21.3823,21.4874,21.3748,21.4574,36600.0
2012-01-09 12:00:00,28.59,28.67,28.55,28.66,30400.0,21.4649,21.525,21.4349,21.5175,30400.0
2012-01-09 12:30:00,28.68,28.68,28.58,28.59,43300.0,21.5325,21.5325,21.4574,21.4649,43300.0
2012-01-09 13:00:00,28.6,28.61,28.54,28.59,61200.0,21.4724,21.4799,21.4274,21.4649,61200.0
2012-01-09 13:30:00,28.59,28.61,28.54,28.57,41600.0,21.4649,21.4799,21.4274,21.4499,41600.0
2012-01-09 14:00:00,28.57,28.61,28.54,28.55,45400.0,21.4499,21.4799,21.4274,21.4349,45400.0
2012-01-09 14:30:00,28.56,28.62,28.55,28.59,57600.0,21.4424,21.4874,21.4349,21.4649,57600.0
2012-01-09 15:00:00,28.58,28.63,28.53,28.57,119900.0,21.4574,21.4949,21.4199,21.4499,119900.0
2012-01-09 15:30:00,28.56,28.68,28.55,28.62,227100.0,21.4424,21.5325,21.4349,21.4874,227100.0
2012-01-10 09:30:00,28.92,29.02,28.84,28.87,74800.0,21.7127,21.7878,21.6526,21.6751,74800.0
2012-01-10 10:00:00,28.89,28.98,28.87,28.9,148000.0,21.6902,21.7577,21.6751,21.6977,148000.0
2012-01-10 10:30:00,28.9,28.9,28.79,28.8,95300.0,21.6977,21.6977,21.6151,21.6226,95300.0
2012-01-10 11:00:00,28.8,28.87,28.75,28.85,69700.0,21.6226,21.6751,21.585,21.6601,69700.0
2012-01-10 11:30:00,28.85,28.91,28.84,28.9,62800.0,21.6601,21.7052,21.6526,21.6977,62800.0
2012-01-10 12:00:00,28.9,28.9,28.77,28.78,35400.0,21.6977,21.6977,21.6001,21.6076,35400.0
2012-01-10 12:30:00,28.78,28.9,28.77,28.9,28400.0,21.6076,21.6977,21.6001,21.6977,28400.0
2012-01-10 13:00:00,28.9,28.94,28.86,28.87,50300.0,21.6977,21.7277,21.6676,21.6751,50300.0
2012-01-10 13:30:00,28.87,28.9,28.84,28.85,73200.0,21.6751,21.6977,21.6526,21.6601,73200.0
2012-01-10 14:00:00,28.85,28.89,28.84,28.89,38300.0,21.6601,21.6902,21.6526,21.6902,38300.0
2012-01-10 14:30:00,28.89,28.91,28.87,28.9,48200.0,21.6902,21.7052,21.6751,21.6977,48200.0
2012-01-10 15:00:00,28.89,28.91,28.87,28.91,89800.0,21.6902,21.7052,21.6751,21.7052,89800.0
2012-01-10 15:30:00,28.9,28.91,28.87,28.89,174900.0,21.6977,21.7052,21.6751,21.6902,174900.0
2012-01-11 09:30:00,28.76,28.79,28.59,28.63,72200.0,21.5926,21.6151,21.4649,21.4949,72200.0
2012-01-11 10:00:00,28.63,28.67,28.57,28.65,140400.0,21.4949,21.525,21.4499,21.51,140400.0
2012-01-11 10:30:00,28.66,28.7,28.62,28.62,28600.0,21.5175,21.5475,21.4874,21.4874,28600.0
2012-01-11 11:00:00,28.62,28.62,28.54,28.54,46700.0,21.4874,21.4874,21.4274,21.4274,46700.0
2012-01-11 11:30:00,28.53,28.63,28.52,28.58,37600.0,21.4199,21.4949,21.4124,21.4574,37600.0
2012-01-11 12:00:00,28.59,28.65,28.57,28.62,127500.0,21.4649,21.51,21.4499,21.4874,127500.0
2012-01-11 12:30:00,28.63,28.71,28.63,28.67,25200.0,21.4949,21.555,21.4949,21.525,25200.0
2012-01-11 13:00:00,28.67,28.69,28.6,28.63,39400.0,21.525,21.54,21.4724,21.4949,39400.0
2012-01-11 13:30:00,28.63,28.7,28.63,28.64,38300.0,21.4949,21.5475,21.4949,21.5025,38300.0
2012-01-11 14:00:00,28.65,28.72,28.63,28.64,43100.0,21.51,21.5625,21.4949,21.5025,43100.0
2012-01-11 14:30:00,28.65,28.72,28.63,28.7,43200.0,21.51,21.5625,21.4949,21.5475,43200.0
2012-01-11 15:00:00,28.71,28.8,28.69,28.8,51200.0,21.555,21.6226,21.54,21.6226,51200.0
2012-01-11 15:30:00,28.8,28.8,28.72,28.74,190700.0,21.6226,21.6226,21.5625,21.5775,190700.0
2012-01-12 09:30:00,28.89,28.89,28.72,28.76,186300.0,21.6902,21.6902,21.5625,21.5926,186300.0
2012-01-12 10:00:00,28.77,28.78,28.63,28.68,60300.0,21.6001,21.6076,21.4949,21.5325,60300.0
2012-01-12 10:30:00,28.68,28.73,28.48,28.73,122300.0,21.5325,21.57,21.3823,21.57,122300.0
2012-01-12 11:00:00,28.73,28.93,28.73,28.9,45000.0,21.57,21.7202,21.57,21.6977,45000.0
2012-01-12 11:30:00,28.89,28.9,28.77,28.77,82100.0,21.6902,21.6977,21.6001,21.6001,82100.0
2012-01-12 12:00:00,28.78,28.79,28.69,28.71,61900.0,21.6076,21.6151,21.54,21.555,61900.0
2012-01-12 12:30:00,28.71,28.77,28.67,28.77,26600.0,21.555,21.6001,21.525,21.6001,26600.0
2012-01-12 13:00:00,28.77,28.8,28.7,28.73,53400.0,21.6001,21.6226,21.5475,21.57,53400.0
2012-01-12 13:30:00,28.73,28.82,28.68,28.82,28300.0,21.57,21.6376,21.5325,21.6376,28300.0
2012-01-12 14:00:00,28.83,28.84,28.73,28.74,80500.0,21.6451,21.6526,21.57,21.5775,80500.0
2012-01-12 14:30:00,28.74,28.81,28.74,28.79,109000.0,21.5775,21.6301,21.5775,21.6151,109000.0
2012-01-12 15:00:00,28.8,28.84,28.77,28.84,77200.0,21.6226,21.6526,21.6001,21.6526,77200.0
2012-01-12 15:30:00,28.84,28.9,28.83,28.86,227100.0,21.6526,21.6977,21.6451,21.6676,227100.0
2012-01-13 09:30:00,28.65,28.7,28.4,28.43,99900.0,21.51,21.5475,21.3223,21.3448,99900.0
2012-01-13 10:00:00,28.42,28.42,28.15,28.3,71100.0,21.3373,21.3373,21.1346,21.2472,71100.0
2012-01-13 10:30:00,28.31,28.33,28.21,28.3,65300.0,21.2547,21.2697,21.1796,21.2472,65300.0
2012-01-13 11:00:00,28.3,28.39,28.28,28.38,39300.0,21.2472,21.3148,21.2322,21.3073,39300.0
2012-01-13 11:30:00,28.39,28.47,28.37,28.46,32000.0,21.3148,21.3748,21.2997,21.3673,32000.0
2012-01-13 12:00:00,28.44,28.44,28.31,28.32,36800.0,21.3523,21.3523,21.2547,21.2622,36800.0
2012-01-13 12:30:00,28.33,28.34,28.28,28.32,39300.0,21.2697,21.2772,21.2322,21.2622,39300.0
2012-01-13 13:00:00,28.31,28.31,28.23,28.23,31400.0,21.2547,21.2547,21.1946,21.1946,31400.0
2012-01-13 13:30:00,28.23,28.35,28.17,28.29,49500.0,21.1946,21.2847,21.1496,21.2397,49500.0
2012-01-13 14:00:00,28.3,28.38,28.27,28.38,60200.0,21.2472,21.3073,21.2247,21.3073,60200.0
2012-01-13 14:30:00,28.38,28.48,28.38,28.46,56400.0,21.3073,21.3823,21.3073,21.3673,56400.0
2012-01-13 15:00:00,28.46,28.48,28.41,28.42,94100.0,21.3673,21.3823,21.3298,21.3373,94100.0
2012-01-13 15:30:00,28.42,28.46,28.39,28.42,167700.0,21.3373,21.3673,21.3148,21.3373,167700.0
2012-01-17 09:30:00,28.7,28.98,28.7,28.79,118700.0,21.5475,21.7577,21.5475,21.6151,118700.0
2012-01-17 10:00:00,28.78,28.8,28.66,28.77,105000.0,21.6076,21.6226,21.5175,21.6001,105000.0
2012-01-17 10:30:00,28.77,28.8,28.66,28.69,63900.0,21.6001,21.6226,21.5175,21.54,63900.0
2012-01-17 11:00:00,28.69,28.75,28.68,28.72,87300.0,21.54,21.585,21.5325,21.5625,87300.0
2012-01-17 11:30:00,28.73,28.8,28.72,28.78,32000.0,21.57,21.6226,21.5625,21.6076,32000.0
2012-01-17 12:00:00,28.79,28.87,28.78,28.79,61100.0,21.6151,21.6751,21.6076,21.6151,61100.0
2012-01-17 12:30:00,28.79,28.81,28.66,28.7,55400.0,21.6151,21.6301,21.5175,21.5475,55400.0
2012-01-17 13:00:00,28.7,28.79,28.64,28.79,102700.0,21.5475,21.6151,21.5025,21.6151,102700.0
2012-01-17 13:30:00,28.78,28.88,28.78,28.86,28500.0,21.6076,21.6826,21.6076,21.6676,28500.0
2012-01-17 14:00:00,28.86,28.87,28.84,28.85,31600.0,21.6676,21.6751,21.6526,21.6601,31600.0
2012-01-17 14:30:00,28.84,28.85,28.78,28.8,30200.0,21.6526,21.6601,21.6076,21.6226,30200.0
2012-01-17 15:00:00,28.8,28.8,28.72,28.74,55000.0,21.6226,21.6226,21.5625,21.5775,55000.0
2012-01-17 15:30:00,28.75,28.79,28.71,28.71,101500.0,21.585,21.6151,21.555,21.555,101500.0
2012-01-18 09:30:00,28.75,28.81,28.53,28.8,54100.0,21.585,21.6301,21.4199,21.6226,54100.0
2012-01-18 10:00:00,28.78,28.96,28.73,28.92,65900.0,21.6076,21.7427,21.57,21.7127,65900.0
2012-01-18 10:30:00,28.92,28.99,28.88,28.96,59900.0,21.7127,21.7652,21.6826,21.7427,59900.0
2012-01-18 11:00:00,28.97,29.02,28.93,28.96,67300.0,21.7502,21.7878,21.7202,21.7427,67300.0
2012-01-18 11:30:00,28.96,29.02,28.92,28.94,59400.0,21.7427,21.7878,21.7127,21.7277,59400.0
2012-01-18 12:00:00,28.95,29.05,28.95,29.05,44700.0,21.7352,21.8103,21.7352,21.8103,44700.0
2012-01-18 12:30:00,29.05,29.15,29.04,29.15,51300.0,21.8103,21.8854,21.8028,21.8854,51300.0
2012-01-18 13:00:00,29.15,29.15,29.12,29.13,46700.0,21.8854,21.8854,21.8628,21.8703,46700.0
2012-01-18 13:30:00,29.14,29.21,29.13,29.19,69000.0,21.8778,21.9304,21.8703,21.9154,69000.0
2012-01-18 14:00:00,29.19,29.24,29.13,29.16,47600.0,21.9154,21.9529,21.8703,21.8929,47600.0
2012-01-18 14:30:00,29.16,29.2,29.12,29.16,72500.0,21.8929,21.9229,21.8628,21.8929,72500.0
2012-01-18 15:00:00,29.17,29.27,29.17,29.24,107100.0,21.9004,21.9755,21.9004,21.9529,107100.0
2012-01-18 15:30:00,29.24,29.32,29.22,29.31,171700.0,21.9529,22.013,21.9379,22.0055,171700.0
2012-01-19 09:30:00,29.39,29.78,29.35,29.78,126000.0,22.0655,22.3584,22.0355,22.3584,126000.0
2012-01-19 10:00:00,29.77,29.84,29.59,29.84,79800.0,22.3508,22.4034,22.2157,22.4034,79800.0
2012-01-19 10:30:00,29.84,29.9,29.8,29.83,64600.0,22.4034,22.4484,22.3734,22.3959,64600.0
2012-01-19 11:00:00,29.83,29.98,29.82,29.98,115900.0,22.3959,22.5085,22.3884,22.5085,115900.0
2012-01-19 11:30:00,29.97,30.14,29.96,30.14,80400.0,22.501,22.6286,22.4935,22.6286,80400.0
2012-01-19 12:00:00,30.14,30.14,29.99,30.0,55900.0,22.6286,22.6286,22.516,22.5235,55900.0
2012-01-19 12:30:00,30.0,30.01,29.92,29.93,31400.0,22.5235,22.531,22.4635,22.471,31400.0
2012-01-19 13:00:00,29.93,29.98,29.91,29.96,16000.0,22.471,22.5085,22.456,22.4935,16000.0
2012-01-19 13:30:00,29.95,29.98,29.89,29.91,23000.0,22.486,22.5085,22.4409,22.456,23000.0
2012-01-19 14:00:00,29.91,29.93,29.87,29.91,57900.0,22.456,22.471,22.4259,22.456,57900.0
2012-01-19 14:30:00,29.91,29.96,29.91,29.94,58900.0,22.456,22.4935,22.456,22.4785,58900.0
2012-01-19 15:00:00,29.94,29.97,29.92,29.97,43800.0,22.4785,22.501,22.4635,22.501,43800.0
2012-01-19 15:30:00,29.96,30.01,29.92,30.0,140000.0,22.4935,22.531,22.4635,22.5235,140000.0
2012-01-20 09:30:00,29.97,30.16,29.91,30.16,188700.0,22.501,22.6436,22.456,22.6436,188700.0
2012-01-20 10:00:00,30.17,30.23,30.07,30.22,102800.0,22.6512,22.6962,22.5761,22.6887,102800.0
2012-01-20 10:30:00,30.21,30.21,30.11,30.12,44900.0,22.6812,22.6812,22.6061,22.6136,44900.0
2012-01-20 11:00:00,30.12,30.22,30.06,30.22,38700.0,22.6136,22.6887,22.5686,22.6887,38700.0
2012-01-20 11:30:00,30.22,30.22,30.15,30.19,30000.0,22.6887,22.6887,22.6361,22.6662,30000.0
2012-01-20 12:00:00,30.18,30.19,30.14,30.15,31400.0,22.6587,22.6662,22.6286,22.6361,31400.0
2012-01-20 12:30:00,30.16,30.19,30.14,30.17,22500.0,22.6436,22.6662,22.6286,22.6512,22500.0
2012-01-20 13:00:00,30.18,30.3,30.18,30.28,46800.0,22.6587,22.7488,22.6587,22.7337,46800.0
2012-01-20 13:30:00,30.28,30.28,30.2,30.21,19100.0,22.7337,22.7337,22.6737,22.6812,19100.0
2012-01-20 14:00:00,30.2,30.2,30.1,30.11,37700.0,22.6737,22.6737,22.5986,22.6061,37700.0
2012-01-20 14:30:00,30.1,30.12,30.05,30.12,48100.0,22.5986,22.6136,22.5611,22.6136,48100.0
2012-01-20 15:00:00,30.12,30.15,30.1,30.14,30000.0,22.6136,22.6361,22.5986,22.6286,30000.0
2012-01-20 15:30:00,30.13,30.15,30.07,30.08,156000.0,22.6211,22.6361,22.5761,22.5836,156000.0
2012-01-23 09:30:00,30.06,30.31,30.04,30.26,54700.0,22.5686,22.7563,22.5536,22.7187,54700.0
2012-01-23 10:00:00,30.25,30.31,30.19,30.22,70900.0,22.7112,22.7563,22.6662,22.6887,70900.0
2012-01-23 10:30:00,30.21,30.29,30.06,30.07,50100.0,22.6812,22.7413,22.5686,22.5761,50100.0
2012-01-23 11:00:00,30.06,30.06,29.89,29.95,35500.0,22.5686,22.5686,22.4409,22.486,35500.0
2012-01-23 11:30:00,29.94,29.95,29.72,29.72,40600.0,22.4785,22.486,22.3133,22.3133,40600.0
2012-01-23 12:00:00,29.72,29.73,29.59,29.65,47200.0,22.3133,22.3208,22.2157,22.2607,47200.0
2012-01-23 12:30:00,29.65,29.7,29.63,29.66,25400.0,22.2607,22.2983,22.2457,22.2683,25400.0
2012-01-23 13:00:00,29.66,29.76,29.66,29.75,28200.0,22.2683,22.3433,22.2683,22.3358,28200.0
2012-01-23 13:30:00,29.74,29.82,29.72,29.8,50700.0,22.3283,22.3884,22.3133,22.3734,50700.0
2012-01-23 14:00:00,29.8,29.8,29.72,29.73,40700.0,22.3734,22.3734,22.3133,22.3208,40700.0
2012-01-23 14:30:00,29.74,29.78,29.65,29.74,49900.0,22.3283,22.3584,22.2607,22.3283,49900.0
2012-01-23 15:00:00,29.74,29.8,29.72,29.75,59000.0,22.3283,22.3734,22.3133,22.3358,59000.0
2012-01-23 15:30:00,29.76,29.83,29.74,29.74,155800.0,22.3433,22.3959,22.3283,22.3283,155800.0
2012-01-24 09:30:00,29.58,29.7,29.39,29.58,111200.0,22.2082,22.2983,22.0655,22.2082,111200.0
2012-01-24 10:00:00,29.58,29.72,29.54,29.62,66900.0,22.2082,22.3133,22.1782,22.2382,66900.0
2012-01-24 10:30:00,29.61,29.68,29.58,29.59,62100.0,22.2307,22.2833,22.2082,22.2157,62100.0
2012-01-24 11:00:00,29.6,29.7,29.59,29.69,61300.0,22.2232,22.2983,22.2157,22.2908,61300.0
2012-01-24 11:30:00,29.69,29.7,29.63,29.63,74100.0,22.2908,22.2983,22.2457,22.2457,74100.0
2012-01-24 12:00:00,29.63,29.68,29.63,29.65,47500.0,22.2457,22.2833,22.2457,22.2607,47500.0
2012-01-24 12:30:00,29.64,29.65,29.61,29.64,47300.0,22.2532,22.2607,22.2307,22.2532,47300.0
2012-01-24 13:00:00,29.64,29.64,29.51,29.51,46900.0,22.2532,22.2532,22.1556,22.1556,46900.0
2012-01-24 13:30:00,29.52,29.59,29.5,29.55,56600.0,22.1631,22.2157,22.1481,22.1857,56600.0
2012-01-24 14:00:00,29.54,29.61,29.52,29.61,114700.0,22.1782,22.2307,22.1631,22.2307,114700.0
2012-01-24 14:30:00,29.61,29.63,29.58,29.62,103100.0,22.2307,22.2457,22.2082,22.2382,103100.0
2012-01-24 15:00:00,29.63,29.73,29.62,29.67,156900.0,22.2457,22.3208,22.2382,22.2758,156900.0
2012-01-24 15:30:00,29.67,29.73,29.65,29.71,210900.0,22.2758,22.3208,22.2607,22.3058,210900.0
2012-01-25 09:30:00,29.59,29.73,29.51,29.62,99600.0,22.2157,22.3208,22.1556,22.2382,99600.0
2012-01-25 10:00:00,29.62,29.67,29.56,29.58,81300.0,22.2382,22.2758,22.1932,22.2082,81300.0
2012-01-25 10:30:00,29.58,29.68,29.46,29.62,86900.0,22.2082,22.2833,22.1181,22.2382,86900.0
2012-01-25 11:00:00,29.63,29.67,29.61,29.62,65600.0,22.2457,22.2758,22.2307,22.2382,65600.0
2012-01-25 11:30:00,29.63,29.76,29.62,29.75,44100.0,22.2457,22.3433,22.2382,22.3358,44100.0
2012-01-25 12:00:00,29.75,29.82,29.67,29.76,58700.0,22.3358,22.3884,22.2758,22.3433,58700.0
2012-01-25 12:30:00,29.75,29.89,29.69,29.86,78100.0,22.3358,22.4409,22.2908,22.4184,78100.0
2012-01-25 13:00:00,29.85,30.08,29.85,30.03,56000.0,22.4109,22.5836,22.4109,22.546,56000.0
2012-01-25 13:30:00,30.03,30.16,30.01,30.15,58200.0,22.546,22.6436,22.531,22.6361,58200.0
2012-01-25 14:00:00,30.15,30.15,30.0,30.04,54500.0,22.6361,22.6361,22.5235,22.5536,54500.0
2012-01-25 14:30:00,30.04,30.15,30.01,30.1,55900.0,22.5536,22.6361,22.531,22.5986,55900.0
2012-01-25 15:00:00,30.1,30.19,30.08,30.17,82300.0,22.5986,22.6662,22.5836,22.6512,82300.0
2012-01-25 15:30:00,30.17,30.35,30.17,30.24,176500.0,22.6512,22.7863,22.6512,22.7037,176500.0
2012-01-26 09:30:00,29.98,30.51,29.97,30.29,135300.0,22.5085,22.9064,22.501,22.7413,135300.0
2012-01-26 10:00:00,30.3,30.3,30.08,30.12,88900.0,22.7488,22.7488,22.5836,22.6136,88900.0
2012-01-26 10:30:00,30.12,30.17,29.93,30.02,119200.0,22.6136,22.6512,22.471,22.5385,119200.0
2012-01-26 11:00:00,30.02,30.09,29.97,29.98,148600.0,22.5385,22.5911,22.501,22.5085,148600.0
2012-01-26 11:30:00,29.98,30.09,29.96,30.04,139100.0,22.5085,22.5911,22.4935,22.5536,139100.0
2012-01-26 12:00:00,30.04,30.04,29.85,29.85,94900.0,22.5536,22.5536,22.4109,22.4109,94900.0
2012-01-26 12:30:00,29.86,29.89,29.79,29.85,89400.0,22.4184,22.4409,22.3659,22.4109,89400.0
2012-01-26 13:00:00,29.85,29.85,29.68,29.72,125700.0,22.4109,22.4109,22.2833,22.3133,125700.0
2012-01-26 13:30:00,29.72,29.82,29.61,29.81,122900.0,22.3133,22.3884,22.2307,22.3809,122900.0
2012-01-26 14:00:00,29.82,29.9,29.81,29.87,104500.0,22.3884,22.4484,22.3809,22.4259,104500.0
2012-01-26 14:30:00,29.87,29.91,29.8,29.83,169800.0,22.4259,22.456,22.3734,22.3959,169800.0
2012-01-26 15:00:00,29.82,29.85,29.63,29.63,220700.0,22.3884,22.4109,22.2457,22.2457,220700.0
2012-01-26 15:30:00,29.64,29.83,29.62,29.74,229300.0,22.2532,22.3959,22.2382,22.3283,229300.0
2012-01-27 09:30:00,28.81,28.81,27.8,28.08,611500.0,21.6301,21.6301,20.8718,21.082,611500.0
2012-01-27 10:00:00,28.08,28.12,27.66,27.75,473100.0,21.082,21.1121,20.7667,20.8343,473100.0
2012-01-27 10:30:00,27.75,27.77,27.12,27.28,424400.0,20.8343,20.8493,20.3613,20.4814,424400.0
2012-01-27 11:00:00,27.33,27.41,27.12,27.37,218200.0,20.5189,20.579,20.3613,20.549,218200.0
2012-01-27 11:30:00,27.38,27.47,27.23,27.28,266900.0,20.5565,20.624,20.4439,20.4814,266900.0
2012-01-27 12:00:00,27.28,27.54,27.28,27.5,155200.0,20.4814,20.6766,20.4814,20.6466,155200.0
2012-01-27 12:30:00,27.5,27.5,26.94,27.11,315100.0,20.6466,20.6466,20.2261,20.3538,315100.0
2012-01-27 13:00:00,27.1,27.25,26.92,26.93,125600.0,20.3463,20.4589,20.2111,20.2186,125600.0
2012-01-27 13:30:00,26.93,27.14,26.92,27.14,123600.0,20.2186,20.3763,20.2111,20.3763,123600.0
2012-01-27 14:00:00,27.14,27.51,27.14,27.46,259500.0,20.3763,20.6541,20.3763,20.6165,259500.0
2012-01-27 14:30:00,27.46,27.6,27.43,27.56,219700.0,20.6165,20.7216,20.594,20.6916,219700.0
2012-01-27 15:00:00,27.56,27.77,27.51,27.76,299000.0,20.6916,20.8493,20.6541,20.8418,299000.0
2012-01-27 15:30:00,27.75,27.94,27.72,27.76,626100.0,20.8343,20.9769,20.8117,20.8418,626100.0
2012-01-30 09:30:00,27.39,27.4,26.97,27.12,176600.0,20.564,20.5715,20.2486,20.3613,176600.0
2012-01-30 10:00:00,27.11,27.19,27.07,27.09,129100.0,20.3538,20.4138,20.3237,20.3387,129100.0
2012-01-30 10:30:00,27.09,27.46,27.09,27.4,190300.0,20.3387,20.6165,20.3387,20.5715,190300.0
2012-01-30 11:00:00,27.41,27.55,27.32,27.39,181300.0,20.579,20.6841,20.5114,20.564,181300.0
2012-01-30 11:30:00,27.38,27.52,27.37,27.46,68200.0,20.5565,20.6616,20.549,20.6165,68200.0
2012-01-30 12:00:00,27.46,27.66,27.46,27.58,92700.0,20.6165,20.7667,20.6165,20.7066,92700.0
2012-01-30 12:30:00,27.58,27.59,27.35,27.39,74500.0,20.7066,20.7141,20.5339,20.564,74500.0
2012-01-30 13:00:00,27.4,27.55,27.35,27.55,121800.0,20.5715,20.6841,20.5339,20.6841,121800.0
2012-01-30 13:30:00,27.55,27.87,27.54,27.78,170700.0,20.6841,20.9244,20.6766,20.8568,170700.0
2012-01-30 14:00:00,27.78,27.85,27.69,27.74,126100.0,20.8568,20.9093,20.7892,20.8268,126100.0
2012-01-30 14:30:00,27.75,27.8,27.66,27.7,87300.0,20.8343,20.8718,20.7667,20.7967,87300.0
2012-01-30 15:00:00,27.7,27.74,27.62,27.72,121600.0,20.7967,20.8268,20.7367,20.8117,121600.0
2012-01-30 15:30:00,27.73,27.74,27.65,27.74,260600.0,20.8192,20.8268,20.7592,20.8268,260600.0
2012-01-31 09:30:00,27.9,28.23,27.72,27.8,224400.0,20.9469,21.1946,20.8117,20.8718,224400.0
2012-01-31 10:00:00,27.81,27.81,27.59,27.66,99700.0,20.8793,20.8793,20.7141,20.7667,99700.0
2012-01-31 10:30:00,27.66,27.71,27.54,27.6,77900.0,20.7667,20.8042,20.6766,20.7216,77900.0
2012-01-31 11:00:00,27.6,27.66,27.52,27.59,71700.0,20.7216,20.7667,20.6616,20.7141,71700.0
2012-01-31 11:30:00,27.59,27.64,27.47,27.56,46100.0,20.7141,20.7517,20.624,20.6916,46100.0
2012-01-31 12:00:00,27.56,27.57,27.52,27.57,37900.0,20.6916,20.6991,20.6616,20.6991,37900.0
2012-01-31 12:30:00,27.56,27.59,27.53,27.53,43500.0,20.6916,20.7141,20.6691,20.6691,43500.0
2012-01-31 13:00:00,27.53,27.68,27.52,27.64,64600.0,20.6691,20.7817,20.6616,20.7517,64600.0
2012-01-31 13:30:00,27.64,27.64,27.52,27.58,58100.0,20.7517,20.7517,20.6616,20.7066,58100.0
2012-01-31 14:00:00,27.58,27.69,27.54,27.66,53600.0,20.7066,20.7892,20.6766,20.7667,53600.0
2012-01-31 14:30:00,27.66,27.7,27.61,27.7,74400.0,20.7667,20.7967,20.7292,20.7967,74400.0
2012-01-31 15:00:00,27.7,27.7,27.61,27.67,104300.0,20.7967,20.7967,20.7292,20.7742,104300.0
2012-01-31 15:30:00,27.67,27.75,27.62,27.7,287800.0,20.7742,20.8343,20.7367,20.7967,287800.0
2012-02-01 09:30:00,28.01,28.75,28.01,28.64,234700.0,21.0295,21.585,21.0295,21.5025,234700.0
2012-02-01 10:00:00,28.63,28.96,28.54,28.95,157900.0,21.4949,21.7427,21.4274,21.7352,157900.0
2012-02-01 10:30:00,28.95,28.96,28.67,28.71,122400.0,21.7352,21.7427,21.525,21.555,122400.0
2012-02-01 11:00:00,28.71,28.75,28.5,28.5,123200.0,21.555,21.585,21.3973,21.3973,123200.0
2012-02-01 11:30:00,28.51,28.71,28.5,28.68,126300.0,21.4049,21.555,21.3973,21.5325,126300.0
2012-02-01 12:00:00,28.67,28.72,28.64,28.7,125400.0,21.525,21.5625,21.5025,21.5475,125400.0
2012-02-01 12:30:00,28.71,28.71,28.59,28.6,70600.0,21.555,21.555,21.4649,21.4724,70600.0
2012-02-01 13:00:00,28.6,28.66,28.6,28.6,54400.0,21.4724,21.5175,21.4724,21.4724,54400.0
2012-02-01 13:30:00,28.6,28.61,28.51,28.51,62500.0,21.4724,21.4799,21.4049,21.4049,62500.0
2012-02-01 14:00:00,28.51,28.52,28.37,28.37,80000.0,21.4049,21.4124,21.2997,21.2997,80000.0
2012-02-01 14:30:00,28.37,28.4,28.33,28.4,135300.0,21.2997,21.3223,21.2697,21.3223,135300.0
2012-02-01 15:00:00,28.39,28.45,28.35,28.36,128800.0,21.3148,21.3598,21.2847,21.2922,128800.0
2012-02-01 15:30:00,28.36,28.45,28.35,28.4,301200.0,21.2922,21.3598,21.2847,21.3223,301200.0
2012-02-02 09:30:00,28.49,28.55,28.37,28.5,82700.0,21.3898,21.4349,21.2997,21.3973,82700.0
2012-02-02 10:00:00,28.5,28.68,28.5,28.61,144400.0,21.3973,21.5325,21.3973,21.4799,144400.0
2012-02-02 10:30:00,28.61,28.68,28.6,28.64,81700.0,21.4799,21.5325,21.4724,21.5025,81700.0
2012-02-02 11:00:00,28.63,28.71,28.58,28.58,104300.0,21.4949,21.555,21.4574,21.4574,104300.0
2012-02-02 11:30:00,28.57,28.59,28.5,28.55,84400.0,21.4499,21.4649,21.3973,21.4349,84400.0
2012-02-02 12:00:00,28.55,28.58,28.45,28.49,59600.0,21.4349,21.4574,21.3598,21.3898,59600.0
2012-02-02 12:30:00,28.49,28.49,28.39,28.46,39400.0,21.3898,21.3898,21.3148,21.3673,39400.0
2012-02-02 13:00:00,28.46,28.48,28.38,28.39,41300.0,21.3673,21.3823,21.3073,21.3148,41300.0
2012-02-02 13:30:00,28.39,28.39,28.3,28.3,40200.0,21.3148,21.3148,21.2472,21.2472,40200.0
2012-02-02 14:00:00,28.29,28.31,28.27,28.28,49200.0,21.2397,21.2547,21.2247,21.2322,49200.0
2012-02-02 14:30:00,28.28,28.29,28.14,28.17,82800.0,21.2322,21.2397,21.1271,21.1496,82800.0
2012-02-02 15:00:00,28.17,28.18,28.14,28.15,88300.0,21.1496,21.1571,21.1271,21.1346,88300.0
2012-02-02 15:30:00,28.14,28.2,28.09,28.13,248600.0,21.1271,21.1721,21.0895,21.1196,248600.0
2012-02-03 09:30:00,28.74,29.53,28.72,29.41,343600.0,21.5775,22.1707,21.5625,22.0806,343600.0
2012-02-03 10:00:00,29.41,30.0,29.41,29.85,409200.0,22.0806,22.5235,22.0806,22.4109,409200.0
2012-02-03 10:30:00,29.85,29.85,29.55,29.64,340800.0,22.4109,22.4109,22.1857,22.2532,340800.0
2012-02-03 11:00:00,29.64,29.66,29.49,29.61,164200.0,22.2532,22.2683,22.1406,22.2307,164200.0
2012-02-03 11:30:00,29.61,29.76,29.6,29.67,161200.0,22.2307,22.3433,22.2232,22.2758,161200.0
2012-02-03 12:00:00,29.67,29.78,29.64,29.78,123900.0,22.2758,22.3584,22.2532,22.3584,123900.0
2012-02-03 12:30:00,29.78,29.81,29.7,29.76,98700.0,22.3584,22.3809,22.2983,22.3433,98700.0
2012-02-03 13:00:00,29.76,29.89,29.73,29.88,129400.0,22.3433,22.4409,22.3208,22.4334,129400.0
2012-02-03 13:30:00,29.89,29.9,29.76,29.76,101500.0,22.4409,22.4484,22.3433,22.3433,101500.0
2012-02-03 14:00:00,29.76,29.79,29.64,29.65,114100.0,22.3433,22.3659,22.2532,22.2607,114100.0
2012-02-03 14:30:00,29.66,29.73,29.64,29.7,133900.0,22.2683,22.3208,22.2532,22.2983,133900.0
2012-02-03 15:00:00,29.7,29.71,29.58,29.6,171200.0,22.2983,22.3058,22.2082,22.2232,171200.0
2012-02-03 15:30:00,29.6,29.64,29.58,29.6,419600.0,22.2232,22.2532,22.2082,22.2232,419600.0
2012-02-06 09:30:00,29.49,29.66,29.38,29.63,113400.0,22.1406,22.2683,22.058,22.2457,113400.0
2012-02-06 10:00:00,29.62,29.68,29.29,29.32,98500.0,22.2382,22.2833,21.9905,22.013,98500.0
2012-02-06 10:30:00,29.32,29.33,29.04,29.19,181100.0,22.013,22.0205,21.8028,21.9154,181100.0
2012-02-06 11:00:00,29.19,29.6,29.19,29.55,115800.0,21.9154,22.2232,21.9154,22.1857,115800.0
2012-02-06 11:30:00,29.55,29.65,29.44,29.61,94500.0,22.1857,22.2607,22.1031,22.2307,94500.0
2012-02-06 12:00:00,29.61,29.73,29.56,29.63,88200.0,22.2307,22.3208,22.1932,22.2457,88200.0
2012-02-06 12:30:00,29.63,29.73,29.52,29.53,74300.0,22.2457,22.3208,22.1631,22.1707,74300.0
2012-02-06 13:00:00,29.52,29.52,29.45,29.5,38500.0,22.1631,22.1631,22.1106,22.1481,38500.0
2012-02-06 13:30:00,29.5,29.52,29.4,29.47,47500.0,22.1481,22.1631,22.0731,22.1256,47500.0
2012-02-06 14:00:00,29.47,29.51,29.43,29.48,49200.0,22.1256,22.1556,22.0956,22.1331,49200.0
2012-02-06 14:30:00,29.48,29.51,29.42,29.44,74900.0,22.1331,22.1556,22.0881,22.1031,74900.0
2012-02-06 15:00:00,29.44,29.48,29.43,29.45,79700.0,22.1031,22.1331,22.0956,22.1106,79700.0
2012-02-06 15:30:00,29.45,29.48,29.43,29.48,237400.0,22.1106,22.1331,22.0956,22.1331,237400.0
2012-02-07 09:30:00,29.5,29.57,29.33,29.44,118600.0,22.1481,22.2007,22.0205,22.1031,118600.0
2012-02-07 10:00:00,29.45,29.51,29.27,29.47,144400.0,22.1106,22.1556,21.9755,22.1256,144400.0
2012-02-07 10:30:00,29.47,29.52,29.45,29.5,59000.0,22.1256,22.1631,22.1106,22.1481,59000.0
2012-02-07 11:00:00,29.5,29.67,29.49,29.67,131900.0,22.1481,22.2758,22.1406,22.2758,131900.0
2012-02-07 11:30:00,29.68,29.72,29.61,29.69,67800.0,22.2833,22.3133,22.2307,22.2908,67800.0
2012-02-07 12:00:00,29.69,29.73,29.61,29.64,37700.0,22.2908,22.3208,22.2307,22.2532,37700.0
2012-02-07 12:30:00,29.65,29.68,29.63,29.64,35900.0,22.2607,22.2833,22.2457,22.2532,35900.0
2012-02-07 13:00:00,29.63,29.65,29.55,29.57,35800.0,22.2457,22.2607,22.1857,22.2007,35800.0
2012-02-07 13:30:00,29.57,29.6,29.54,29.59,25100.0,22.2007,22.2232,22.1782,22.2157,25100.0
2012-02-07 14:00:00,29.58,29.59,29.55,29.58,35600.0,22.2082,22.2157,22.1857,22.2082,35600.0
2012-02-07 14:30:00,29.57,29.58,29.49,29.5,64300.0,22.2007,22.2082,22.1406,22.1481,64300.0
2012-02-07 15:00:00,29.49,29.63,29.49,29.55,225700.0,22.1406,22.2457,22.1406,22.1857,225700.0
2012-02-07 15:30:00,29.55,29.6,29.51,29.52,356600.0,22.1857,22.2232,22.1556,22.1631,356600.0
2012-02-08 09:30:00,29.51,29.83,29.51,29.6,134100.0,22.1556,22.3959,22.1556,22.2232,134100.0
2012-02-08 10:00:00,29.61,29.62,29.54,29.54,88500.0,22.2307,22.2382,22.1782,22.1782,88500.0
2012-02-08 10:30:00,29.55,29.58,29.49,29.5,107900.0,22.1857,22.2082,22.1406,22.1481,107900.0
2012-02-08 11:00:00,29.51,29.57,29.36,29.5,131900.0,22.1556,22.2007,22.043,22.1481,131900.0
2012-02-08 11:30:00,29.5,29.55,29.43,29.48,78200.0,22.1481,22.1857,22.0956,22.1331,78200.0
2012-02-08 12:00:00,29.47,29.55,29.47,29.55,26400.0,22.1256,22.1857,22.1256,22.1857,26400.0
2012-02-08 12:30:00,29.55,29.56,29.45,29.47,60000.0,22.1857,22.1932,22.1106,22.1256,60000.0
2012-02-08 13:00:00,29.48,29.5,29.39,29.48,76900.0,22.1331,22.1481,22.0655,22.1331,76900.0
2012-02-08 13:30:00,29.48,29.55,29.46,29.54,73900.0,22.1331,22.1857,22.1181,22.1782,73900.0
2012-02-08 14:00:00,29.53,29.55,29.48,29.5,56000.0,22.1707,22.1857,22.1331,22.1481,56000.0
2012-02-08 14:30:00,29.5,29.6,29.5,29.54,73100.0,22.1481,22.2232,22.1481,22.1782,73100.0
2012-02-08 15:00:00,29.53,29.56,29.5,29.53,88800.0,22.1707,22.1932,22.1481,22.1707,88800.0
2012-02-08 15:30:00,29.52,29.58,29.5,29.54,132900.0,22.1631,22.2082,22.1481,22.1782,132900.0
2012-02-09 09:30:00,29.44,29.66,29.38,29.55,98300.0,22.1031,22.2683,22.058,22.1857,98300.0
2012-02-09 10:00:00,29.55,29.58,29.23,29.27,74000.0,22.1857,22.2082,21.9454,21.9755,74000.0
2012-02-09 10:30:00,29.27,29.51,29.18,29.48,55800.0,21.9755,22.1556,21.9079,22.1331,55800.0
2012-02-09 11:00:00,29.48,29.57,29.42,29.48,120300.0,22.1331,22.2007,22.0881,22.1331,120300.0
2012-02-09 11:30:00,29.48,29.63,29.46,29.62,55400.0,22.1331,22.2457,22.1181,22.2382,55400.0
2012-02-09 12:00:00,29.63,29.73,29.62,29.66,40800.0,22.2457,22.3208,22.2382,22.2683,40800.0
2012-02-09 12:30:00,29.66,29.69,29.59,29.61,28900.0,22.2683,22.2908,22.2157,22.2307,28900.0
2012-02-09 13:00:00,29.61,29.69,29.57,29.69,39800.0,22.2307,22.2908,22.2007,22.2908,39800.0
2012-02-09 13:30:00,29.68,29.69,29.57,29.63,35700.0,22.2833,22.2908,22.2007,22.2457,35700.0
2012-02-09 14:00:00,29.64,29.67,29.61,29.64,33700.0,22.2532,22.2758,22.2307,22.2532,33700.0
2012-02-09 14:30:00,29.65,29.7,29.62,29.68,34000.0,22.2607,22.2983,22.2382,22.2833,34000.0
2012-02-09 15:00:00,29.68,29.77,29.65,29.77,81300.0,22.2833,22.3508,22.2607,22.3508,81300.0
2012-02-09 15:30:00,29.75,29.77,29.62,29.73,180100.0,22.3358,22.3508,22.2382,22.3208,180100.0
2012-02-10 09:30:00,29.43,29.52,29.22,29.25,45700.0,22.0956,22.1631,21.9379,21.9604,45700.0
2012-02-10 10:00:00,29.24,29.27,29.05,29.11,72500.0,21.9529,21.9755,21.8103,21.8553,72500.0
2012-02-10 10:30:00,29.12,29.14,28.98,29.02,81600.0,21.8628,21.8778,21.7577,21.7878,81600.0
2012-02-10 11:00:00,29.02,29.11,28.98,29.09,123700.0,21.7878,21.8553,21.7577,21.8403,123700.0
2012-02-10 11:30:00,29.1,29.22,29.09,29.18,45700.0,21.8478,21.9379,21.8403,21.9079,45700.0
2012-02-10 12:00:00,29.19,29.22,29.16,29.21,42600.0,21.9154,21.9379,21.8929,21.9304,42600.0
2012-02-10 12:30:00,29.21,29.3,29.21,29.29,30900.0,21.9304,21.998,21.9304,21.9905,30900.0
2012-02-10 13:00:00,29.29,29.32,29.25,29.26,46000.0,21.9905,22.013,21.9604,21.9679,46000.0
2012-02-10 13:30:00,29.26,29.3,29.08,29.08,89600.0,21.9679,21.998,21.8328,21.8328,89600.0
2012-02-10 14:00:00,29.08,29.25,29.08,29.24,62100.0,21.8328,21.9604,21.8328,21.9529,62100.0
2012-02-10 14:30:00,29.24,29.25,29.17,29.18,139500.0,21.9529,21.9604,21.9004,21.9079,139500.0
2012-02-10 15:00:00,29.19,29.19,29.09,29.1,87600.0,21.9154,21.9154,21.8403,21.8478,87600.0
2012-02-10 15:30:00,29.1,29.2,29.07,29.12,260400.0,21.8478,21.9229,21.8253,21.8628,260400.0
2012-02-13 09:30:00,29.34,29.6,29.11,29.14,99100.0,22.028,22.2232,21.8553,21.8778,99100.0
2012-02-13 10:00:00,29.14,29.29,29.07,29.13,68400.0,21.8778,21.9905,21.8253,21.8703,68400.0
2012-02-13 10:30:00,29.14,29.27,29.08,29.27,36000.0,21.8778,21.9755,21.8328,21.9755,36000.0
2012-02-13 11:00:00,29.26,29.28,29.21,29.24,34600.0,21.9679,21.983,21.9304,21.9529,34600.0
2012-02-13 11:30:00,29.26,29.27,29.22,29.22,49700.0,21.9679,21.9755,21.9379,21.9379,49700.0
2012-02-13 12:00:00,29.23,29.27,29.23,29.25,36700.0,21.9454,21.9755,21.9454,21.9604,36700.0
2012-02-13 12:30:00,29.25,29.27,29.22,29.26,59300.0,21.9604,21.9755,21.9379,21.9679,59300.0
2012-02-13 13:00:00,29.26,29.28,29.25,29.26,26800.0,21.9679,21.983,21.9604,21.9679,26800.0
2012-02-13 13:30:00,29.26,29.34,29.25,29.3,41900.0,21.9679,22.028,21.9604,21.998,41900.0
2012-02-13 14:00:00,29.3,29.34,29.3,29.31,56600.0,21.998,22.028,21.998,22.0055,56600.0
2012-02-13 14:30:00,29.32,29.34,29.29,29.33,66900.0,22.013,22.028,21.9905,22.0205,66900.0
2012-02-13 15:00:00,29.34,29.39,29.3,29.38,59100.0,22.028,22.0655,21.998,22.058,59100.0
2012-02-13 15:30:00,29.37,29.37,29.27,29.33,196100.0,22.0505,22.0505,21.9755,22.0205,196100.0
2012-02-14 09:30:00,29.21,29.33,29.13,29.24,46200.0,21.9304,22.0205,21.8703,21.9529,46200.0
2012-02-14 10:00:00,29.24,29.25,29.02,29.07,33500.0,21.9529,21.9604,21.7878,21.8253,33500.0
2012-02-14 10:30:00,29.08,29.08,29.0,29.04,45100.0,21.8328,21.8328,21.7727,21.8028,45100.0
2012-02-14 11:00:00,29.04,29.21,29.04,29.21,65100.0,21.8028,21.9304,21.8028,21.9304,65100.0
2012-02-14 11:30:00,29.21,29.3,29.18,29.2,50600.0,21.9304,21.998,21.9079,21.9229,50600.0
2012-02-14 12:00:00,29.21,29.3,29.2,29.29,31900.0,21.9304,21.998,21.9229,21.9905,31900.0
2012-02-14 12:30:00,29.29,29.33,29.19,29.2,47900.0,21.9905,22.0205,21.9154,21.9229,47900.0
2012-02-14 13:00:00,29.21,29.26,29.17,29.24,48500.0,21.9304,21.9679,21.9004,21.9529,48500.0
2012-02-14 13:30:00,29.24,29.3,29.24,29.3,68800.0,21.9529,21.998,21.9529,21.998,68800.0
2012-02-14 14:00:00,29.29,29.3,29.17,29.17,54100.0,21.9905,21.998,21.9004,21.9004,54100.0
2012-02-14 14:30:00,29.17,29.24,29.12,29.2,67800.0,21.9004,21.9529,21.8628,21.9229,67800.0
2012-02-14 15:00:00,29.2,29.26,29.18,29.23,81200.0,21.9229,21.9679,21.9079,21.9454,81200.0
2012-02-14 15:30:00,29.23,29.47,29.21,29.39,255400.0,21.9454,22.1256,21.9304,22.0655,255400.0
2012-02-15 09:30:00,29.48,29.62,29.2,29.31,33600.0,22.1331,22.2382,21.9229,22.0055,33600.0
2012-02-15 10:00:00,29.32,29.35,29.13,29.18,32900.0,22.013,22.0355,21.8703,21.9079,32900.0
2012-02-15 10:30:00,29.18,29.25,29.1,29.1,21300.0,21.9079,21.9604,21.8478,21.8478,21300.0
2012-02-15 11:00:00,29.09,29.14,29.02,29.12,26000.0,21.8403,21.8778,21.7878,21.8628,26000.0
2012-02-15 11:30:00,29.14,29.3,29.13,29.27,38200.0,21.8778,21.998,21.8703,21.9755,38200.0
2012-02-15 12:00:00,29.27,29.28,29.22,29.27,23300.0,21.9755,21.983,21.9379,21.9755,23300.0
2012-02-15 12:30:00,29.25,29.26,29.11,29.16,62900.0,21.9604,21.9679,21.8553,21.8929,62900.0
2012-02-15 13:00:00,29.16,29.28,29.11,29.26,46600.0,21.8929,21.983,21.8553,21.9679,46600.0
2012-02-15 13:30:00,29.27,29.27,29.18,29.25,25600.0,21.9755,21.9755,21.9079,21.9604,25600.0
2012-02-15 14:00:00,29.26,29.27,29.02,29.14,63100.0,21.9679,21.9755,21.7878,21.8778,63100.0
2012-02-15 14:30:00,29.14,29.15,29.03,29.03,71700.0,21.8778,21.8854,21.7953,21.7953,71700.0
2012-02-15 15:00:00,29.03,29.06,28.96,29.0,96700.0,21.7953,21.8178,21.7427,21.7727,96700.0
2012-02-15 15:30:00,29.01,29.16,29.01,29.11,137500.0,21.7802,21.8929,21.7802,21.8553,137500.0
2012-02-16 09:30:00,29.15,29.25,29.03,29.13,40400.0,21.8854,21.9604,21.7953,21.8703,40400.0
2012-02-16 10:00:00,29.09,29.21,29.05,29.12,66300.0,21.8403,21.9304,21.8103,21.8628,66300.0
2012-02-16 10:30:00,29.13,29.19,29.04,29.04,41600.0,21.8703,21.9154,21.8028,21.8028,41600.0
2012-02-16 11:00:00,29.04,29.22,29.04,29.22,53700.0,21.8028,21.9379,21.8028,21.9379,53700.0
2012-02-16 11:30:00,29.23,29.39,29.21,29.37,45500.0,21.9454,22.0655,21.9304,22.0505,45500.0
2012-02-16 12:00:00,29.37,29.46,29.37,29.4,60500.0,22.0505,22.1181,22.0505,22.0731,60500.0
2012-02-16 12:30:00,29.4,29.41,29.27,29.28,30200.0,22.0731,22.0806,21.9755,21.983,30200.0
2012-02-16 13:00:00,29.28,29.3,29.23,29.28,42100.0,21.983,21.998,21.9454,21.983,42100.0
2012-02-16 13:30:00,29.28,29.3,29.2,29.24,43200.0,21.983,21.998,21.9229,21.9529,43200.0
2012-02-16 14:00:00,29.25,29.27,29.21,29.25,52800.0,21.9604,21.9755,21.9304,21.9604,52800.0
2012-02-16 14:30:00,29.26,29.29,29.22,29.24,76000.0,21.9679,21.9905,21.9379,21.9529,76000.0
2012-02-16 15:00:00,29.25,29.27,29.21,29.25,112900.0,21.9604,21.9755,21.9304,21.9604,112900.0
2012-02-16 15:30:00,29.24,29.34,29.22,29.27,203600.0,21.9529,22.028,21.9379,21.9755,203600.0
2012-02-17 09:30:00,29.5,29.53,29.35,29.47,157500.0,22.1481,22.1707,22.0355,22.1256,157500.0
2012-02-17 10:00:00,29.49,29.62,29.46,29.6,30000.0,22.1406,22.2382,22.1181,22.2232,30000.0
2012-02-17 10:30:00,29.6,29.63,29.45,29.45,21600.0,22.2232,22.2457,22.1106,22.1106,21600.0
2012-02-17 11:00:00,29.45,29.45,29.34,29.34,23500.0,22.1106,22.1106,22.028,22.028,23500.0
2012-02-17 11:30:00,29.34,29.35,29.25,29.25,20500.0,22.028,22.0355,21.9604,21.9604,20500.0
2012-02-17 12:00:00,29.25,29.3,29.23,29.29,21400.0,21.9604,21.998,21.9454,21.9905,21400.0
2012-02-17 12:30:00,29.29,29.3,29.25,29.27,16500.0,21.9905,21.998,21.9604,21.9755,16500.0
2012-02-17 13:00:00,29.26,29.32,29.24,29.29,19000.0,21.9679,22.013,21.9529,21.9905,19000.0
2012-02-17 13:30:00,29.29,29.35,29.28,29.34,33300.0,21.9905,22.0355,21.983,22.028,33300.0
2012-02-17 14:00:00,29.35,29.35,29.31,29.33,15800.0,22.0355,22.0355,22.0055,22.0205,15800.0
2012-02-17 14:30:00,29.33,29.35,29.31,29.32,31400.0,22.0205,22.0355,22.0055,22.013,31400.0
2012-02-17 15:00:00,29.33,29.33,29.26,29.28,85400.0,22.0205,22.0205,21.9679,21.983,85400.0
2012-02-17 15:30:00,29.29,29.3,29.14,29.16,210400.0,21.9905,21.998,21.8778,21.8929,210400.0
2012-02-21 09:30:00,29.22,29.58,29.22,29.48,111500.0,21.9379,22.2082,21.9379,22.1331,111500.0
2012-02-21 10:00:00,29.48,29.51,29.44,29.47,51900.0,22.1331,22.1556,22.1031,22.1256,51900.0
2012-02-21 10:30:00,29.48,29.5,29.45,29.47,34800.0,22.1331,22.1481,22.1106,22.1256,34800.0
2012-02-21 11:00:00,29.47,29.49,29.45,29.46,25200.0,22.1256,22.1406,22.1106,22.1181,25200.0
2012-02-21 11:30:00,29.46,29.49,29.39,29.44,35300.0,22.1181,22.1406,22.0655,22.1031,35300.0
2012-02-21 12:00:00,29.42,29.48,29.36,29.41,80900.0,22.0881,22.1331,22.043,22.0806,80900.0
2012-02-21 12:30:00,29.4,29.46,29.4,29.4,17600.0,22.0731,22.1181,22.0731,22.0731,17600.0
2012-02-21 13:00:00,29.4,29.43,29.39,29.42,13300.0,22.0731,22.0956,22.0655,22.0881,13300.0
2012-02-21 13:30:00,29.42,29.43,29.29,29.32,43200.0,22.0881,22.0956,21.9905,22.013,43200.0
2012-02-21 14:00:00,29.33,29.34,29.23,29.26,32900.0,22.0205,22.028,21.9454,21.9679,32900.0
2012-02-21 14:30:00,29.25,29.26,29.16,29.19,37400.0,21.9604,21.9679,21.8929,21.9154,37400.0
2012-02-21 15:00:00,29.2,29.26,29.19,29.23,46300.0,21.9229,21.9679,21.9154,21.9454,46300.0
2012-02-21 15:30:00,29.22,29.28,29.21,29.25,163500.0,21.9379,21.983,21.9304,21.9604,163500.0
2012-02-22 09:30:00,28.85,29.23,28.85,29.17,66200.0,21.7716,22.0584,21.7716,22.0131,66200.0
2012-02-22 10:00:00,29.16,29.25,29.08,29.22,48200.0,22.0056,22.0735,21.9452,22.0508,48200.0
2012-02-22 10:30:00,29.21,29.24,29.14,29.16,35800.0,22.0433,22.0659,21.9905,22.0056,35800.0
2012-02-22 11:00:00,29.16,29.24,29.08,29.14,43400.0,22.0056,22.0659,21.9452,21.9905,43400.0
2012-02-22 11:30:00,29.14,29.15,29.01,29.01,33200.0,21.9905,21.998,21.8924,21.8924,33200.0
2012-02-22 12:00:00,29.01,29.04,28.96,28.98,42900.0,21.8924,21.915,21.8546,21.8697,42900.0
2012-02-22 12:30:00,28.97,29.0,28.93,28.93,29700.0,21.8622,21.8848,21.832,21.832,29700.0
2012-02-22 13:00:00,28.93,29.04,28.93,29.03,19200.0,21.832,21.915,21.832,21.9075,19200.0
2012-02-22 13:30:00,29.03,29.06,28.99,29.06,22100.0,21.9075,21.9301,21.8773,21.9301,22100.0
2012-02-22 14:00:00,29.06,29.1,29.05,29.1,23400.0,21.9301,21.9603,21.9225,21.9603,23400.0
2012-02-22 14:30:00,29.1,29.11,29.03,29.06,43800.0,21.9603,21.9678,21.9075,21.9301,43800.0
2012-02-22 15:00:00,29.05,29.1,29.02,29.06,91500.0,21.9225,21.9603,21.8999,21.9301,91500.0
2012-02-22 15:30:00,29.07,29.19,29.07,29.13,325500.0,21.9376,22.0282,21.9376,21.9829,325500.0
2012-02-23 09:30:00,29.04,29.12,28.96,29.06,88000.0,21.915,21.9754,21.8546,21.9301,88000.0
2012-02-23 10:00:00,29.05,29.13,29.0,29.01,39100.0,21.9225,21.9829,21.8848,21.8924,39100.0
2012-02-23 10:30:00,29.01,29.15,28.97,29.14,41900.0,21.8924,21.998,21.8622,21.9905,41900.0
2012-02-23 11:00:00,29.15,29.18,29.07,29.18,135600.0,21.998,22.0207,21.9376,22.0207,135600.0
2012-02-23 11:30:00,29.18,29.18,29.05,29.05,71000.0,22.0207,22.0207,21.9225,21.9225,71000.0
2012-02-23 12:00:00,29.06,29.11,28.99,29.11,37400.0,21.9301,21.9678,21.8773,21.9678,37400.0
2012-02-23 12:30:00,29.12,29.16,29.1,29.12,27500.0,21.9754,22.0056,21.9603,21.9754,27500.0
2012-02-23 13:00:00,29.13,29.15,29.1,29.11,20300.0,21.9829,21.998,21.9603,21.9678,20300.0
2012-02-23 13:30:00,29.11,29.13,29.08,29.1,41700.0,21.9678,21.9829,21.9452,21.9603,41700.0
2012-02-23 14:00:00,29.11,29.12,29.07,29.09,40500.0,21.9678,21.9754,21.9376,21.9527,40500.0
2012-02-23 14:30:00,29.1,29.1,29.04,29.05,27800.0,21.9603,21.9603,21.915,21.9225,27800.0
2012-02-23 15:00:00,29.06,29.13,29.05,29.11,39800.0,21.9301,21.9829,21.9225,21.9678,39800.0
2012-02-23 15:30:00,29.12,29.14,29.05,29.07,176600.0,21.9754,21.9905,21.9225,21.9376,176600.0
2012-02-24 09:30:00,29.13,29.19,29.01,29.08,49600.0,21.9829,22.0282,21.8924,21.9452,49600.0
2012-02-24 10:00:00,29.1,29.11,28.98,29.0,49800.0,21.9603,21.9678,21.8697,21.8848,49800.0
2012-02-24 10:30:00,29.0,29.07,28.99,29.0,44400.0,21.8848,21.9376,21.8773,21.8848,44400.0
2012-02-24 11:00:00,29.0,29.07,28.97,29.0,35800.0,21.8848,21.9376,21.8622,21.8848,35800.0
2012-02-24 11:30:00,29.0,29.08,28.99,29.07,70900.0,21.8848,21.9452,21.8773,21.9376,70900.0
2012-02-24 12:00:00,29.07,29.1,29.05,29.1,74200.0,21.9376,21.9603,21.9225,21.9603,74200.0
2012-02-24 12:30:00,29.09,29.1,29.07,29.08,30000.0,21.9527,21.9603,21.9376,21.9452,30000.0
2012-02-24 13:00:00,29.08,29.08,29.02,29.03,36000.0,21.9452,21.9452,21.8999,21.9075,36000.0
2012-02-24 13:30:00,29.02,29.03,28.95,28.96,48700.0,21.8999,21.9075,21.8471,21.8546,48700.0
2012-02-24 14:00:00,28.96,28.99,28.92,28.93,43800.0,21.8546,21.8773,21.8244,21.832,43800.0
2012-02-24 14:30:00,28.92,28.92,28.85,28.86,51800.0,21.8244,21.8244,21.7716,21.7792,51800.0
2012-02-24 15:00:00,28.86,28.9,28.85,28.9,34100.0,21.7792,21.8094,21.7716,21.8094,34100.0
2012-02-24 15:30:00,28.9,28.9,28.83,28.86,168800.0,21.8094,21.8094,21.7565,21.7792,168800.0
2012-02-27 09:30:00,28.67,28.68,28.5,28.59,141300.0,21.6358,21.6433,21.5075,21.5754,141300.0
2012-02-27 10:00:00,28.6,28.77,28.59,28.77,50500.0,21.583,21.7112,21.5754,21.7112,50500.0
2012-02-27 10:30:00,28.77,28.98,28.74,28.96,51900.0,21.7112,21.8697,21.6886,21.8546,51900.0
2012-02-27 11:00:00,28.96,29.11,28.93,29.06,79200.0,21.8546,21.9678,21.832,21.9301,79200.0
2012-02-27 11:30:00,29.07,29.09,29.0,29.07,31400.0,21.9376,21.9527,21.8848,21.9376,31400.0
2012-02-27 12:00:00,29.07,29.09,28.98,29.0,43800.0,21.9376,21.9527,21.8697,21.8848,43800.0
2012-02-27 12:30:00,29.0,29.08,28.99,29.05,61700.0,21.8848,21.9452,21.8773,21.9225,61700.0
2012-02-27 13:00:00,29.05,29.08,29.02,29.05,19500.0,21.9225,21.9452,21.8999,21.9225,19500.0
2012-02-27 13:30:00,29.04,29.08,28.97,28.98,27900.0,21.915,21.9452,21.8622,21.8697,27900.0
2012-02-27 14:00:00,28.99,29.05,28.95,29.0,30800.0,21.8773,21.9225,21.8471,21.8848,30800.0
2012-02-27 14:30:00,29.0,29.01,28.95,29.0,53800.0,21.8848,21.8924,21.8471,21.8848,53800.0
2012-02-27 15:00:00,29.01,29.06,28.97,29.04,70600.0,21.8924,21.9301,21.8622,21.915,70600.0
2012-02-27 15:30:00,29.05,29.08,28.95,28.95,167200.0,21.9225,21.9452,21.8471,21.8471,167200.0
2012-02-28 09:30:00,29.04,29.1,28.55,28.73,61300.0,21.915,21.9603,21.5452,21.6811,61300.0
2012-02-28 10:00:00,28.74,28.8,28.62,28.7,72600.0,21.6886,21.7339,21.5981,21.6584,72600.0
2012-02-28 10:30:00,28.71,28.78,28.69,28.74,53100.0,21.666,21.7188,21.6509,21.6886,53100.0
2012-02-28 11:00:00,28.74,28.76,28.66,28.73,68600.0,21.6886,21.7037,21.6282,21.6811,68600.0
2012-02-28 11:30:00,28.73,28.73,28.59,28.61,99700.0,21.6811,21.6811,21.5754,21.5905,99700.0
2012-02-28 12:00:00,28.62,28.62,28.55,28.56,28500.0,21.5981,21.5981,21.5452,21.5528,28500.0
2012-02-28 12:30:00,28.56,28.6,28.56,28.57,27000.0,21.5528,21.583,21.5528,21.5603,27000.0
2012-02-28 13:00:00,28.58,28.61,28.57,28.57,23800.0,21.5679,21.5905,21.5603,21.5603,23800.0
2012-02-28 13:30:00,28.57,28.57,28.48,28.49,51900.0,21.5603,21.5603,21.4924,21.4999,51900.0
2012-02-28 14:00:00,28.5,28.52,28.4,28.41,55500.0,21.5075,21.5226,21.432,21.4396,55500.0
2012-02-28 14:30:00,28.41,28.51,28.37,28.48,65900.0,21.4396,21.515,21.4094,21.4924,65900.0
2012-02-28 15:00:00,28.48,28.51,28.46,28.48,78000.0,21.4924,21.515,21.4773,21.4924,78000.0
2012-02-28 15:30:00,28.49,28.67,28.48,28.64,195200.0,21.4999,21.6358,21.4924,21.6131,195200.0
2012-02-29 09:30:00,28.75,29.03,28.64,29.02,85000.0,21.6962,21.9075,21.6131,21.8999,85000.0
2012-02-29 10:00:00,29.02,29.06,28.9,28.92,63700.0,21.8999,21.9301,21.8094,21.8244,63700.0
2012-02-29 10:30:00,28.91,28.97,28.77,28.82,76200.0,21.8169,21.8622,21.7112,21.749,76200.0
2012-02-29 11:00:00,28.81,28.81,28.71,28.73,62100.0,21.7414,21.7414,21.666,21.6811,62100.0
2012-02-29 11:30:00,28.72,28.88,28.7,28.84,79200.0,21.6735,21.7943,21.6584,21.7641,79200.0
2012-02-29 12:00:00,28.84,28.9,28.79,28.82,55600.0,21.7641,21.8094,21.7263,21.749,55600.0
2012-02-29 12:30:00,28.82,28.83,28.76,28.78,27400.0,21.749,21.7565,21.7037,21.7188,27400.0
2012-02-29 13:00:00,28.78,28.84,28.74,28.74,128500.0,21.7188,21.7641,21.6886,21.6886,128500.0
2012-02-29 13:30:00,28.74,28.74,28.62,28.65,53300.0,21.6886,21.6886,21.5981,21.6207,53300.0
2012-02-29 14:00:00,28.65,28.69,28.62,28.67,50900.0,21.6207,21.6509,21.5981,21.6358,50900.0
2012-02-29 14:30:00,28.67,28.69,28.59,28.65,282400.0,21.6358,21.6509,21.5754,21.6207,282400.0
2012-02-29 15:00:00,28.65,28.67,28.53,28.54,77000.0,21.6207,21.6358,21.5301,21.5377,77000.0
2012-02-29 15:30:00,28.53,28.53,28.37,28.43,283400.0,21.5301,21.5301,21.4094,21.4547,283400.0
2012-03-01 09:30:00,28.58,29.05,28.5,28.99,80700.0,21.5679,21.9225,21.5075,21.8773,80700.0
2012-03-01 10:00:00,28.98,28.98,28.71,28.78,56700.0,21.8697,21.8697,21.666,21.7188,56700.0
2012-03-01 10:30:00,28.78,28.79,28.61,28.71,57800.0,21.7188,21.7263,21.5905,21.666,57800.0
2012-03-01 11:00:00,28.71,28.74,28.61,28.73,48900.0,21.666,21.6886,21.5905,21.6811,48900.0
2012-03-01 11:30:00,28.75,28.91,28.73,28.9,117300.0,21.6962,21.8169,21.6811,21.8094,117300.0
2012-03-01 12:00:00,28.89,28.98,28.87,28.98,129700.0,21.8018,21.8697,21.7867,21.8697,129700.0
2012-03-01 12:30:00,28.98,29.07,28.98,29.06,118700.0,21.8697,21.9376,21.8697,21.9301,118700.0
2012-03-01 13:00:00,29.06,29.07,28.99,29.0,45700.0,21.9301,21.9376,21.8773,21.8848,45700.0
2012-03-01 13:30:00,29.0,29.02,28.93,28.96,44800.0,21.8848,21.8999,21.832,21.8546,44800.0
2012-03-01 14:00:00,28.95,28.97,28.75,28.75,64300.0,21.8471,21.8622,21.6962,21.6962,64300.0
2012-03-01 14:30:00,28.76,28.8,28.7,28.78,67500.0,21.7037,21.7339,21.6584,21.7188,67500.0
2012-03-01 15:00:00,28.78,28.8,28.6,28.68,87700.0,21.7188,21.7339,21.583,21.6433,87700.0
2012-03-01 15:30:00,28.67,28.82,28.6,28.78,198400.0,21.6358,21.749,21.583,21.7188,198400.0
2012-03-02 09:30:00,28.74,28.78,28.38,28.38,79100.0,21.6886,21.7188,21.4169,21.4169,79100.0
2012-03-02 10:00:00,28.38,28.64,28.37,28.58,68100.0,21.4169,21.6131,21.4094,21.5679,68100.0
2012-03-02 10:30:00,28.58,28.59,28.37,28.37,92800.0,21.5679,21.5754,21.4094,21.4094,92800.0
2012-03-02 11:00:00,28.38,28.46,28.38,28.46,105800.0,21.4169,21.4773,21.4169,21.4773,105800.0
2012-03-02 11:30:00,28.46,28.46,28.37,28.37,61800.0,21.4773,21.4773,21.4094,21.4094,61800.0
2012-03-02 12:00:00,28.37,28.37,28.14,28.14,100600.0,21.4094,21.4094,21.2358,21.2358,100600.0
2012-03-02 12:30:00,28.15,28.18,28.11,28.13,51300.0,21.2434,21.266,21.2132,21.2283,51300.0
2012-03-02 13:00:00,28.13,28.16,28.02,28.1,47800.0,21.2283,21.2509,21.1453,21.2056,47800.0
2012-03-02 13:30:00,28.11,28.19,28.11,28.19,35400.0,21.2132,21.2736,21.2132,21.2736,35400.0
2012-03-02 14:00:00,28.2,28.26,28.15,28.16,146700.0,21.2811,21.3264,21.2434,21.2509,146700.0
2012-03-02 14:30:00,28.17,28.24,28.1,28.22,162800.0,21.2585,21.3113,21.2056,21.2962,162800.0
2012-03-02 15:00:00,28.22,28.28,28.2,28.23,71900.0,21.2962,21.3415,21.2811,21.3037,71900.0
2012-03-02 15:30:00,28.23,28.25,28.11,28.14,175100.0,21.3037,21.3188,21.2132,21.2358,175100.0
2012-03-05 09:30:00,28.04,28.09,27.8,28.08,108500.0,21.1604,21.1981,20.9792,21.1905,108500.0
2012-03-05 10:00:00,28.11,28.21,28.09,28.2,138100.0,21.2132,21.2886,21.1981,21.2811,138100.0
2012-03-05 10:30:00,28.19,28.33,28.16,28.33,66300.0,21.2736,21.3792,21.2509,21.3792,66300.0
2012-03-05 11:00:00,28.33,28.35,28.19,28.26,47500.0,21.3792,21.3943,21.2736,21.3264,47500.0
2012-03-05 11:30:00,28.26,28.26,28.11,28.11,36700.0,21.3264,21.3264,21.2132,21.2132,36700.0
2012-03-05 12:00:00,28.12,28.17,28.07,28.07,23700.0,21.2207,21.2585,21.183,21.183,23700.0
2012-03-05 12:30:00,28.08,28.15,28.05,28.13,27900.0,21.1905,21.2434,21.1679,21.2283,27900.0
2012-03-05 13:00:00,28.13,28.22,28.12,28.22,31600.0,21.2283,21.2962,21.2207,21.2962,31600.0
2012-03-05 13:30:00,28.22,28.23,28.17,28.2,31300.0,21.2962,21.3037,21.2585,21.2811,31300.0
2012-03-05 14:00:00,28.19,28.26,28.19,28.25,37500.0,21.2736,21.3264,21.2736,21.3188,37500.0
2012-03-05 14:30:00,28.26,28.31,28.21,28.31,36200.0,21.3264,21.3641,21.2886,21.3641,36200.0
2012-03-05 15:00:00,28.3,28.33,28.27,28.3,43600.0,21.3566,21.3792,21.3339,21.3566,43600.0
2012-03-05 15:30:00,28.3,28.34,28.27,28.28,132800.0,21.3566,21.3867,21.3339,21.3415,132800.0
2012-03-06 09:30:00,27.91,27.97,27.65,27.65,97800.0,21.0622,21.1075,20.866,20.866,97800.0
2012-03-06 10:00:00,27.65,27.78,27.64,27.75,67300.0,20.866,20.9641,20.8585,20.9415,67300.0
2012-03-06 10:30:00,27.74,27.86,27.71,27.76,68900.0,20.934,21.0245,20.9113,20.9491,68900.0
2012-03-06 11:00:00,27.75,27.85,27.74,27.82,35200.0,20.9415,21.017,20.934,20.9943,35200.0
2012-03-06 11:30:00,27.84,27.85,27.79,27.82,48700.0,21.0094,21.017,20.9717,20.9943,48700.0
2012-03-06 12:00:00,27.81,27.82,27.68,27.71,47600.0,20.9868,20.9943,20.8887,20.9113,47600.0
2012-03-06 12:30:00,27.71,27.81,27.71,27.8,22200.0,20.9113,20.9868,20.9113,20.9792,22200.0
2012-03-06 13:00:00,27.8,27.86,27.78,27.85,38000.0,20.9792,21.0245,20.9641,21.017,38000.0
2012-03-06 13:30:00,27.86,27.91,27.85,27.87,37500.0,21.0245,21.0622,21.017,21.0321,37500.0
2012-03-06 14:00:00,27.87,27.88,27.77,27.79,36200.0,21.0321,21.0396,20.9566,20.9717,36200.0
2012-03-06 14:30:00,27.79,27.8,27.75,27.76,35200.0,20.9717,20.9792,20.9415,20.9491,35200.0
2012-03-06 15:00:00,27.77,27.82,27.7,27.7,48000.0,20.9566,20.9943,20.9038,20.9038,48000.0
2012-03-06 15:30:00,27.71,27.8,27.67,27.77,163000.0,20.9113,20.9792,20.8811,20.9566,163000.0
2012-03-07 09:30:00,28.21,28.4,28.04,28.22,150100.0,21.2886,21.432,21.1604,21.2962,150100.0
2012-03-07 10:00:00,28.21,28.32,28.2,28.25,100700.0,21.2886,21.3717,21.2811,21.3188,100700.0
2012-03-07 10:30:00,28.27,28.31,28.21,28.25,50400.0,21.3339,21.3641,21.2886,21.3188,50400.0
2012-03-07 11:00:00,28.26,28.38,28.25,28.36,41600.0,21.3264,21.4169,21.3188,21.4018,41600.0
2012-03-07 11:30:00,28.37,28.39,28.34,28.37,33300.0,21.4094,21.4245,21.3867,21.4094,33300.0
2012-03-07 12:00:00,28.37,28.38,28.35,28.36,29100.0,21.4094,21.4169,21.3943,21.4018,29100.0
2012-03-07 12:30:00,28.37,28.4,28.35,28.39,28000.0,21.4094,21.432,21.3943,21.4245,28000.0
2012-03-07 13:00:00,28.39,28.4,28.36,28.38,21600.0,21.4245,21.432,21.4018,21.4169,21600.0
2012-03-07 13:30:00,28.38,28.4,28.35,28.38,44300.0,21.4169,21.432,21.3943,21.4169,44300.0
2012-03-07 14:00:00,28.39,28.43,28.39,28.4,55400.0,21.4245,21.4547,21.4245,21.432,55400.0
2012-03-07 14:30:00,28.4,28.48,28.38,28.45,51800.0,21.432,21.4924,21.4169,21.4698,51800.0
2012-03-07 15:00:00,28.46,28.46,28.41,28.42,66900.0,21.4773,21.4773,21.4396,21.4471,66900.0
2012-03-07 15:30:00,28.43,28.45,28.38,28.4,129700.0,21.4547,21.4698,21.4169,21.432,129700.0
2012-03-08 09:30:00,28.72,28.91,28.61,28.65,54200.0,21.6735,21.8169,21.5905,21.6207,54200.0
2012-03-08 10:00:00,28.67,28.71,28.57,28.65,76200.0,21.6358,21.666,21.5603,21.6207,76200.0
2012-03-08 10:30:00,28.65,28.79,28.64,28.79,28500.0,21.6207,21.7263,21.6131,21.7263,28500.0
2012-03-08 11:00:00,28.79,28.95,28.79,28.87,38700.0,21.7263,21.8471,21.7263,21.7867,38700.0
2012-03-08 11:30:00,28.86,28.97,28.84,28.95,65400.0,21.7792,21.8622,21.7641,21.8471,65400.0
2012-03-08 12:00:00,28.95,29.01,28.9,28.92,22100.0,21.8471,21.8924,21.8094,21.8244,22100.0
2012-03-08 12:30:00,28.91,28.98,28.91,28.94,18900.0,21.8169,21.8697,21.8169,21.8395,18900.0
2012-03-08 13:00:00,28.94,29.0,28.93,28.99,24700.0,21.8395,21.8848,21.832,21.8773,24700.0
2012-03-08 13:30:00,28.99,29.0,28.99,29.0,24200.0,21.8773,21.8848,21.8773,21.8848,24200.0
2012-03-08 14:00:00,29.0,29.0,28.92,28.94,65400.0,21.8848,21.8848,21.8244,21.8395,65400.0
2012-03-08 14:30:00,28.94,29.05,28.89,29.03,118200.0,21.8395,21.9225,21.8018,21.9075,118200.0
2012-03-08 15:00:00,29.04,29.05,28.99,29.03,55600.0,21.915,21.9225,21.8773,21.9075,55600.0
2012-03-08 15:30:00,29.03,29.07,28.99,29.03,159000.0,21.9075,21.9376,21.8773,21.9075,159000.0
2012-03-09 09:30:00,29.09,29.14,28.88,28.98,66000.0,21.9527,21.9905,21.7943,21.8697,66000.0
2012-03-09 10:00:00,28.98,29.25,28.98,29.25,56600.0,21.8697,22.0735,21.8697,22.0735,56600.0
2012-03-09 10:30:00,29.25,29.38,29.25,29.36,50200.0,22.0735,22.1716,22.0735,22.1565,50200.0
2012-03-09 11:00:00,29.35,29.44,29.35,29.35,42100.0,22.1489,22.2169,22.1489,22.1489,42100.0
2012-03-09 11:30:00,29.36,29.5,29.35,29.49,36500.0,22.1565,22.2621,22.1489,22.2546,36500.0
2012-03-09 12:00:00,29.49,29.52,29.48,29.52,54200.0,22.2546,22.2772,22.247,22.2772,54200.0
2012-03-09 12:30:00,29.52,29.56,29.51,29.55,33400.0,22.2772,22.3074,22.2697,22.2999,33400.0
2012-03-09 13:00:00,29.55,29.55,29.46,29.49,33000.0,22.2999,22.2999,22.232,22.2546,33000.0
2012-03-09 13:30:00,29.49,29.49,29.44,29.47,25200.0,22.2546,22.2546,22.2169,22.2395,25200.0
2012-03-09 14:00:00,29.48,29.51,29.48,29.48,33100.0,22.247,22.2697,22.247,22.247,33100.0
2012-03-09 14:30:00,29.49,29.51,29.31,29.32,59800.0,22.2546,22.2697,22.1188,22.1263,59800.0
2012-03-09 15:00:00,29.35,29.4,29.34,29.38,33800.0,22.1489,22.1867,22.1414,22.1716,33800.0
2012-03-09 15:30:00,29.39,29.41,29.32,29.39,118200.0,22.1791,22.1942,22.1263,22.1791,118200.0
2012-03-12 09:30:00,29.45,29.59,29.45,29.54,48200.0,22.2244,22.3301,22.2244,22.2923,48200.0
2012-03-12 10:00:00,29.55,29.55,29.44,29.47,150500.0,22.2999,22.2999,22.2169,22.2395,150500.0
2012-03-12 10:30:00,29.47,29.57,29.41,29.57,117300.0,22.2395,22.315,22.1942,22.315,117300.0
2012-03-12 11:00:00,29.57,29.6,29.44,29.49,99200.0,22.315,22.3376,22.2169,22.2546,99200.0
2012-03-12 11:30:00,29.49,29.66,29.48,29.65,78800.0,22.2546,22.3829,22.247,22.3753,78800.0
2012-03-12 12:00:00,29.65,29.65,29.53,29.54,88800.0,22.3753,22.3753,22.2848,22.2923,88800.0
2012-03-12 12:30:00,29.54,29.57,29.5,29.54,51500.0,22.2923,22.315,22.2621,22.2923,51500.0
2012-03-12 13:00:00,29.55,29.57,29.52,29.55,38500.0,22.2999,22.315,22.2772,22.2999,38500.0
2012-03-12 13:30:00,29.54,29.59,29.51,29.56,41300.0,22.2923,22.3301,22.2697,22.3074,41300.0
2012-03-12 14:00:00,29.55,29.59,29.54,29.55,43700.0,22.2999,22.3301,22.2923,22.2999,43700.0
2012-03-12 14:30:00,29.54,29.56,29.51,29.56,61100.0,22.2923,22.3074,22.2697,22.3074,61100.0
2012-03-12 15:00:00,29.55,29.57,29.51,29.57,56500.0,22.2999,22.315,22.2697,22.315,56500.0
2012-03-12 15:30:00,29.56,29.57,29.46,29.51,175100.0,22.3074,22.315,22.232,22.2697,175100.0
2012-03-13 09:30:00,29.76,29.81,29.65,29.75,66500.0,22.4583,22.4961,22.3753,22.4508,66500.0
2012-03-13 10:00:00,29.75,29.8,29.68,29.74,68100.0,22.4508,22.4885,22.398,22.4433,68100.0
2012-03-13 10:30:00,29.74,29.84,29.74,29.83,59500.0,22.4433,22.5187,22.4433,22.5112,59500.0
2012-03-13 11:00:00,29.83,29.92,29.83,29.91,41000.0,22.5112,22.5791,22.5112,22.5715,41000.0
2012-03-13 11:30:00,29.9,29.96,29.88,29.93,33400.0,22.564,22.6093,22.5489,22.5866,33400.0
2012-03-13 12:00:00,29.92,30.0,29.91,29.92,60600.0,22.5791,22.6395,22.5715,22.5791,60600.0
2012-03-13 12:30:00,29.92,29.98,29.9,29.96,48400.0,22.5791,22.6244,22.564,22.6093,48400.0
2012-03-13 13:00:00,29.97,30.0,29.96,29.97,32200.0,22.6168,22.6395,22.6093,22.6168,32200.0
2012-03-13 13:30:00,29.96,29.96,29.89,29.91,27700.0,22.6093,22.6093,22.5565,22.5715,27700.0
2012-03-13 14:00:00,29.9,30.0,29.89,29.92,50500.0,22.564,22.6395,22.5565,22.5791,50500.0
2012-03-13 14:30:00,29.93,29.96,29.83,29.89,162100.0,22.5866,22.6093,22.5112,22.5565,162100.0
2012-03-13 15:00:00,29.9,30.1,29.89,30.06,115100.0,22.564,22.7149,22.5565,22.6847,115100.0
2012-03-13 15:30:00,30.06,30.25,30.04,30.23,206400.0,22.6847,22.8281,22.6697,22.813,206400.0
2012-03-14 09:30:00,30.11,30.41,30.04,30.4,57800.0,22.7225,22.9489,22.6697,22.9413,57800.0
2012-03-14 10:00:00,30.4,30.49,30.33,30.4,37600.0,22.9413,23.0092,22.8885,22.9413,37600.0
2012-03-14 10:30:00,30.41,30.41,30.24,30.27,41000.0,22.9489,22.9489,22.8206,22.8432,41000.0
2012-03-14 11:00:00,30.27,30.29,30.13,30.18,97700.0,22.8432,22.8583,22.7376,22.7753,97700.0
2012-03-14 11:30:00,30.16,30.17,30.1,30.13,24100.0,22.7602,22.7678,22.7149,22.7376,24100.0
2012-03-14 12:00:00,30.12,30.23,30.12,30.21,19000.0,22.73,22.813,22.73,22.7979,19000.0
2012-03-14 12:30:00,30.21,30.3,30.2,30.29,18500.0,22.7979,22.8659,22.7904,22.8583,18500.0
2012-03-14 13:00:00,30.29,30.38,30.27,30.35,19000.0,22.8583,22.9262,22.8432,22.9036,19000.0
2012-03-14 13:30:00,30.35,30.36,30.19,30.19,39600.0,22.9036,22.9111,22.7828,22.7828,39600.0
2012-03-14 14:00:00,30.19,30.26,30.19,30.26,60900.0,22.7828,22.8357,22.7828,22.8357,60900.0
2012-03-14 14:30:00,30.26,30.29,30.25,30.25,34900.0,22.8357,22.8583,22.8281,22.8281,34900.0
2012-03-14 15:00:00,30.25,30.33,30.24,30.32,53200.0,22.8281,22.8885,22.8206,22.881,53200.0
2012-03-14 15:30:00,30.32,30.33,30.26,30.3,120000.0,22.881,22.8885,22.8357,22.8659,120000.0
2012-03-15 09:30:00,30.3,30.48,30.15,30.47,84800.0,22.8659,23.0017,22.7527,22.9942,84800.0
2012-03-15 10:00:00,30.43,30.64,30.38,30.56,58700.0,22.964,23.1224,22.9262,23.0621,58700.0
2012-03-15 10:30:00,30.55,30.56,30.4,30.4,37900.0,23.0545,23.0621,22.9413,22.9413,37900.0
2012-03-15 11:00:00,30.4,30.48,30.36,30.48,37000.0,22.9413,23.0017,22.9111,23.0017,37000.0
2012-03-15 11:30:00,30.48,30.54,30.44,30.49,25300.0,23.0017,23.047,22.9715,23.0092,25300.0
2012-03-15 12:00:00,30.49,30.6,30.43,30.57,37800.0,23.0092,23.0923,22.964,23.0696,37800.0
2012-03-15 12:30:00,30.57,30.68,30.55,30.62,21000.0,23.0696,23.1526,23.0545,23.1073,21000.0
2012-03-15 13:00:00,30.62,30.69,30.62,30.62,26900.0,23.1073,23.1602,23.1073,23.1073,26900.0
2012-03-15 13:30:00,30.62,30.69,30.55,30.56,37000.0,23.1073,23.1602,23.0545,23.0621,37000.0
2012-03-15 14:00:00,30.56,30.63,30.54,30.55,40500.0,23.0621,23.1149,23.047,23.0545,40500.0
2012-03-15 14:30:00,30.55,30.59,30.5,30.57,146800.0,23.0545,23.0847,23.0168,23.0696,146800.0
2012-03-15 15:00:00,30.57,30.69,30.55,30.69,81400.0,23.0696,23.1602,23.0545,23.1602,81400.0
2012-03-15 15:30:00,30.69,30.79,30.68,30.78,183300.0,23.1602,23.2356,23.1526,23.2281,183300.0
2012-03-16 09:30:00,30.79,30.79,30.51,30.54,212600.0,23.2356,23.2356,23.0243,23.047,212600.0
2012-03-16 10:00:00,30.55,30.56,30.33,30.33,32600.0,23.0545,23.0621,22.8885,22.8885,32600.0
2012-03-16 10:30:00,30.33,30.45,30.27,30.45,41300.0,22.8885,22.9791,22.8432,22.9791,41300.0
2012-03-16 11:00:00,30.45,30.52,30.44,30.46,37500.0,22.9791,23.0319,22.9715,22.9866,37500.0
2012-03-16 11:30:00,30.46,30.54,30.44,30.54,38500.0,22.9866,23.047,22.9715,23.047,38500.0
2012-03-16 12:00:00,30.54,30.55,30.49,30.55,28700.0,23.047,23.0545,23.0092,23.0545,28700.0
2012-03-16 12:30:00,30.55,30.64,30.55,30.57,34300.0,23.0545,23.1224,23.0545,23.0696,34300.0
2012-03-16 13:00:00,30.57,30.6,30.56,30.57,15100.0,23.0696,23.0923,23.0621,23.0696,15100.0
2012-03-16 13:30:00,30.58,30.59,30.53,30.59,23900.0,23.0772,23.0847,23.0394,23.0847,23900.0
2012-03-16 14:00:00,30.58,30.62,30.58,30.61,15900.0,23.0772,23.1073,23.0772,23.0998,15900.0
2012-03-16 14:30:00,30.61,30.67,30.6,30.66,27100.0,23.0998,23.1451,23.0923,23.1375,27100.0
2012-03-16 15:00:00,30.67,30.7,30.66,30.7,77300.0,23.1451,23.1677,23.1375,23.1677,77300.0
2012-03-16 15:30:00,30.69,30.7,30.66,30.67,105900.0,23.1602,23.1677,23.1375,23.1451,105900.0
2012-03-19 09:30:00,30.55,30.73,30.4,30.73,44000.0,23.0545,23.1904,22.9413,23.1904,44000.0
2012-03-19 10:00:00,30.73,30.73,30.46,30.57,31700.0,23.1904,23.1904,22.9866,23.0696,31700.0
2012-03-19 10:30:00,30.55,30.62,30.51,30.56,16200.0,23.0545,23.1073,23.0243,23.0621,16200.0
2012-03-19 11:00:00,30.54,30.62,30.5,30.62,27700.0,23.047,23.1073,23.0168,23.1073,27700.0
2012-03-19 11:30:00,30.62,30.86,30.59,30.86,50600.0,23.1073,23.2885,23.0847,23.2885,50600.0
2012-03-19 12:00:00,30.85,30.88,30.83,30.86,22000.0,23.2809,23.3036,23.2658,23.2885,22000.0
2012-03-19 12:30:00,30.85,30.9,30.84,30.88,18300.0,23.2809,23.3186,23.2734,23.3036,18300.0
2012-03-19 13:00:00,30.88,30.95,30.88,30.93,22100.0,23.3036,23.3564,23.3036,23.3413,22100.0
2012-03-19 13:30:00,30.94,30.97,30.92,30.93,19800.0,23.3488,23.3715,23.3337,23.3413,19800.0
2012-03-19 14:00:00,30.94,30.99,30.93,30.99,19400.0,23.3488,23.3866,23.3413,23.3866,19400.0
2012-03-19 14:30:00,30.99,30.99,30.94,30.97,31700.0,23.3866,23.3866,23.3488,23.3715,31700.0
2012-03-19 15:00:00,30.96,31.0,30.92,30.98,84400.0,23.3639,23.3941,23.3337,23.379,84400.0
2012-03-19 15:30:00,30.98,30.99,30.85,30.9,113600.0,23.379,23.3866,23.2809,23.3186,113600.0
2012-03-20 09:30:00,30.65,30.76,30.43,30.49,40100.0,23.13,23.213,22.964,23.0092,40100.0
2012-03-20 10:00:00,30.48,30.62,30.45,30.56,54200.0,23.0017,23.1073,22.9791,23.0621,54200.0
2012-03-20 10:30:00,30.55,30.61,30.54,30.56,42300.0,23.0545,23.0998,23.047,23.0621,42300.0
2012-03-20 11:00:00,30.57,30.61,30.47,30.48,27200.0,23.0696,23.0998,22.9942,23.0017,27200.0
2012-03-20 11:30:00,30.49,30.5,30.35,30.39,21000.0,23.0092,23.0168,22.9036,22.9338,21000.0
2012-03-20 12:00:00,30.4,30.48,30.39,30.4,20300.0,22.9413,23.0017,22.9338,22.9413,20300.0
2012-03-20 12:30:00,30.4,30.45,30.4,30.44,26000.0,22.9413,22.9791,22.9413,22.9715,26000.0
2012-03-20 13:00:00,30.45,30.5,30.39,30.41,35000.0,22.9791,23.0168,22.9338,22.9489,35000.0
2012-03-20 13:30:00,30.41,30.46,30.37,30.43,17500.0,22.9489,22.9866,22.9187,22.964,17500.0
2012-03-20 14:00:00,30.42,30.5,30.42,30.49,28300.0,22.9564,23.0168,22.9564,23.0092,28300.0
2012-03-20 14:30:00,30.49,30.49,30.41,30.45,25300.0,23.0092,23.0092,22.9489,22.9791,25300.0
2012-03-20 15:00:00,30.46,30.5,30.45,30.46,59800.0,22.9866,23.0168,22.9791,22.9866,59800.0
2012-03-20 15:30:00,30.46,30.56,30.45,30.56,238500.0,22.9866,23.0621,22.9791,23.0621,238500.0
2012-03-21 09:30:00,30.65,30.81,30.42,30.81,71400.0,23.13,23.2507,22.9564,23.2507,71400.0
2012-03-21 10:00:00,30.78,30.78,30.54,30.6,45800.0,23.2281,23.2281,23.047,23.0923,45800.0
2012-03-21 10:30:00,30.61,30.69,30.53,30.58,36200.0,23.0998,23.1602,23.0394,23.0772,36200.0
2012-03-21 11:00:00,30.57,30.67,30.55,30.65,50300.0,23.0696,23.1451,23.0545,23.13,50300.0
2012-03-21 11:30:00,30.66,30.77,30.59,30.59,26400.0,23.1375,23.2205,23.0847,23.0847,26400.0
2012-03-21 12:00:00,30.59,30.67,30.59,30.64,38700.0,23.0847,23.1451,23.0847,23.1224,38700.0
2012-03-21 12:30:00,30.64,30.64,30.61,30.63,23300.0,23.1224,23.1224,23.0998,23.1149,23300.0
2012-03-21 13:00:00,30.63,30.63,30.49,30.52,26400.0,23.1149,23.1149,23.0092,23.0319,26400.0
2012-03-21 13:30:00,30.52,30.57,30.48,30.56,62300.0,23.0319,23.0696,23.0017,23.0621,62300.0
2012-03-21 14:00:00,30.56,30.6,30.49,30.51,69600.0,23.0621,23.0923,23.0092,23.0243,69600.0
2012-03-21 14:30:00,30.52,30.59,30.51,30.55,65600.0,23.0319,23.0847,23.0243,23.0545,65600.0
2012-03-21 15:00:00,30.55,30.6,30.53,30.55,101300.0,23.0545,23.0923,23.0394,23.0545,101300.0
2012-03-21 15:30:00,30.54,30.58,30.45,30.48,159000.0,23.047,23.0772,22.9791,23.0017,159000.0
2012-03-22 09:30:00,30.22,30.24,29.96,30.04,77900.0,22.8055,22.8206,22.6093,22.6697,77900.0
2012-03-22 10:00:00,30.07,30.12,29.96,30.04,28300.0,22.6923,22.73,22.6093,22.6697,28300.0
2012-03-22 10:30:00,30.05,30.09,29.96,29.98,27200.0,22.6772,22.7074,22.6093,22.6244,27200.0
2012-03-22 11:00:00,29.98,30.08,29.89,30.07,33700.0,22.6244,22.6998,22.5565,22.6923,33700.0
2012-03-22 11:30:00,30.07,30.19,30.05,30.17,19000.0,22.6923,22.7828,22.6772,22.7678,19000.0
2012-03-22 12:00:00,30.17,30.22,30.16,30.18,38400.0,22.7678,22.8055,22.7602,22.7753,38400.0
2012-03-22 12:30:00,30.17,30.27,30.16,30.26,22500.0,22.7678,22.8432,22.7602,22.8357,22500.0
2012-03-22 13:00:00,30.27,30.27,30.16,30.18,25900.0,22.8432,22.8432,22.7602,22.7753,25900.0
2012-03-22 13:30:00,30.18,30.21,30.14,30.14,24400.0,22.7753,22.7979,22.7451,22.7451,24400.0
2012-03-22 14:00:00,30.15,30.19,30.12,30.19,144900.0,22.7527,22.7828,22.73,22.7828,144900.0
2012-03-22 14:30:00,30.19,30.19,30.1,30.13,43900.0,22.7828,22.7828,22.7149,22.7376,43900.0
2012-03-22 15:00:00,30.14,30.15,30.08,30.14,49600.0,22.7451,22.7527,22.6998,22.7451,49600.0
2012-03-22 15:30:00,30.14,30.19,30.11,30.17,173200.0,22.7451,22.7828,22.7225,22.7678,173200.0
2012-03-23 09:30:00,30.25,30.27,30.03,30.04,51900.0,22.8281,22.8432,22.6621,22.6697,51900.0
2012-03-23 10:00:00,30.03,30.03,29.83,29.9,71600.0,22.6621,22.6621,22.5112,22.564,71600.0
2012-03-23 10:30:00,29.91,30.17,29.9,30.11,61600.0,22.5715,22.7678,22.564,22.7225,61600.0
2012-03-23 11:00:00,30.1,30.15,30.06,30.12,40800.0,22.7149,22.7527,22.6847,22.73,40800.0
2012-03-23 11:30:00,30.13,30.2,30.09,30.13,47200.0,22.7376,22.7904,22.7074,22.7376,47200.0
2012-03-23 12:00:00,30.12,30.23,30.09,30.17,42200.0,22.73,22.813,22.7074,22.7678,42200.0
2012-03-23 12:30:00,30.18,30.33,30.13,30.29,27700.0,22.7753,22.8885,22.7376,22.8583,27700.0
2012-03-23 13:00:00,30.29,30.35,30.24,30.3,42700.0,22.8583,22.9036,22.8206,22.8659,42700.0
2012-03-23 13:30:00,30.31,30.37,30.29,30.3,32500.0,22.8734,22.9187,22.8583,22.8659,32500.0
2012-03-23 14:00:00,30.31,30.37,30.3,30.35,33900.0,22.8734,22.9187,22.8659,22.9036,33900.0
2012-03-23 14:30:00,30.36,30.43,30.35,30.35,65800.0,22.9111,22.964,22.9036,22.9036,65800.0
2012-03-23 15:00:00,30.35,30.41,30.3,30.4,45900.0,22.9036,22.9489,22.8659,22.9413,45900.0
2012-03-23 15:30:00,30.4,30.45,30.36,30.44,126600.0,22.9413,22.9791,22.9111,22.9715,126600.0
2012-03-26 09:30:00,30.7,30.95,30.7,30.8,62900.0,23.1677,23.3564,23.1677,23.2432,62900.0
2012-03-26 10:00:00,30.8,30.93,30.75,30.87,37900.0,23.2432,23.3413,23.2055,23.296,37900.0
2012-03-26 10:30:00,30.87,30.88,30.76,30.85,31200.0,23.296,23.3036,23.213,23.2809,31200.0
2012-03-26 11:00:00,30.85,30.88,30.77,30.79,53500.0,23.2809,23.3036,23.2205,23.2356,53500.0
2012-03-26 11:30:00,30.78,30.84,30.78,30.83,17900.0,23.2281,23.2734,23.2281,23.2658,17900.0
2012-03-26 12:00:00,30.83,30.84,30.76,30.76,26000.0,23.2658,23.2734,23.213,23.213,26000.0
2012-03-26 12:30:00,30.76,30.85,30.72,30.84,60400.0,23.213,23.2809,23.1828,23.2734,60400.0
2012-03-26 13:00:00,30.83,30.87,30.77,30.85,16700.0,23.2658,23.296,23.2205,23.2809,16700.0
2012-03-26 13:30:00,30.86,30.9,30.86,30.86,29200.0,23.2885,23.3186,23.2885,23.2885,29200.0
2012-03-26 14:00:00,30.87,30.91,30.84,30.9,26300.0,23.296,23.3262,23.2734,23.3186,26300.0
2012-03-26 14:30:00,30.9,30.96,30.87,30.96,58100.0,23.3186,23.3639,23.296,23.3639,58100.0
2012-03-26 15:00:00,30.95,30.96,30.9,30.95,61400.0,23.3564,23.3639,23.3186,23.3564,61400.0
2012-03-26 15:30:00,30.94,30.99,30.92,30.99,142700.0,23.3488,23.3866,23.3337,23.3866,142700.0
2012-03-27 09:30:00,31.0,31.0,30.76,30.79,59100.0,23.3941,23.3941,23.213,23.2356,59100.0
2012-03-27 10:00:00,30.8,30.8,30.56,30.58,48300.0,23.2432,23.2432,23.0621,23.0772,48300.0
2012-03-27 10:30:00,30.59,30.73,30.56,30.6,64300.0,23.0847,23.1904,23.0621,23.0923,64300.0
2012-03-27 11:00:00,30.61,30.65,30.59,30.6,35800.0,23.0998,23.13,23.0847,23.0923,35800.0
2012-03-27 11:30:00,30.61,30.65,30.55,30.59,40000.0,23.0998,23.13,23.0545,23.0847,40000.0
2012-03-27 12:00:00,30.59,30.71,30.58,30.67,25100.0,23.0847,23.1753,23.0772,23.1451,25100.0
2012-03-27 12:30:00,30.67,30.68,30.62,30.66,27800.0,23.1451,23.1526,23.1073,23.1375,27800.0
2012-03-27 13:00:00,30.68,30.69,30.63,30.69,17400.0,23.1526,23.1602,23.1149,23.1602,17400.0
2012-03-27 13:30:00,30.69,30.74,30.64,30.69,50800.0,23.1602,23.1979,23.1224,23.1602,50800.0
2012-03-27 14:00:00,30.7,30.75,30.68,30.7,41400.0,23.1677,23.2055,23.1526,23.1677,41400.0
2012-03-27 14:30:00,30.7,30.78,30.68,30.78,58200.0,23.1677,23.2281,23.1526,23.2281,58200.0
2012-03-27 15:00:00,30.78,30.8,30.74,30.75,65600.0,23.2281,23.2432,23.1979,23.2055,65600.0
2012-03-27 15:30:00,30.76,30.78,30.73,30.76,125600.0,23.213,23.2281,23.1904,23.213,125600.0
2012-03-28 09:30:00,30.73,30.79,30.39,30.42,47900.0,23.1904,23.2356,22.9338,22.9564,47900.0
2012-03-28 10:00:00,30.41,30.53,30.4,30.43,40700.0,22.9489,23.0394,22.9413,22.964,40700.0
2012-03-28 10:30:00,30.45,30.46,30.18,30.29,41900.0,22.9791,22.9866,22.7753,22.8583,41900.0
2012-03-28 11:00:00,30.3,30.31,30.19,30.27,35600.0,22.8659,22.8734,22.7828,22.8432,35600.0
2012-03-28 11:30:00,30.28,30.28,30.03,30.13,48400.0,22.8508,22.8508,22.6621,22.7376,48400.0
2012-03-28 12:00:00,30.12,30.23,30.08,30.23,25400.0,22.73,22.813,22.6998,22.813,25400.0
2012-03-28 12:30:00,30.23,30.25,30.18,30.23,30600.0,22.813,22.8281,22.7753,22.813,30600.0
2012-03-28 13:00:00,30.22,30.25,30.11,30.14,16000.0,22.8055,22.8281,22.7225,22.7451,16000.0
2012-03-28 13:30:00,30.16,30.19,30.1,30.18,22100.0,22.7602,22.7828,22.7149,22.7753,22100.0
2012-03-28 14:00:00,30.17,30.17,30.04,30.09,31500.0,22.7678,22.7678,22.6697,22.7074,31500.0
2012-03-28 14:30:00,30.1,30.27,30.1,30.27,40000.0,22.7149,22.8432,22.7149,22.8432,40000.0
2012-03-28 15:00:00,30.27,30.38,30.27,30.35,59300.0,22.8432,22.9262,22.8432,22.9036,59300.0
2012-03-28 15:30:00,30.37,30.5,30.35,30.49,161400.0,22.9187,23.0168,22.9036,23.0092,161400.0
2012-03-29 09:30:00,29.64,30.14,29.64,29.95,171400.0,22.3678,22.7451,22.3678,22.6017,171400.0
2012-03-29 10:00:00,29.93,30.03,29.63,29.64,124900.0,22.5866,22.6621,22.3602,22.3678,124900.0
2012-03-29 10:30:00,29.63,29.78,29.61,29.77,189000.0,22.3602,22.4734,22.3452,22.4659,189000.0
2012-03-29 11:00:00,29.76,29.81,29.65,29.66,59100.0,22.4583,22.4961,22.3753,22.3829,59100.0
2012-03-29 11:30:00,29.67,29.74,29.64,29.72,77600.0,22.3904,22.4433,22.3678,22.4282,77600.0
2012-03-29 12:00:00,29.73,29.82,29.69,29.7,30100.0,22.4357,22.5036,22.4055,22.4131,30100.0
2012-03-29 12:30:00,29.7,29.91,29.69,29.85,71800.0,22.4131,22.5715,22.4055,22.5263,71800.0
2012-03-29 13:00:00,29.85,29.85,29.74,29.75,33100.0,22.5263,22.5263,22.4433,22.4508,33100.0
2012-03-29 13:30:00,29.76,29.77,29.67,29.74,48100.0,22.4583,22.4659,22.3904,22.4433,48100.0
2012-03-29 14:00:00,29.74,29.92,29.73,29.91,80800.0,22.4433,22.5791,22.4357,22.5715,80800.0
2012-03-29 14:30:00,29.91,30.01,29.9,30.01,40200.0,22.5715,22.647,22.564,22.647,40200.0
2012-03-29 15:00:00,30.0,30.11,29.98,30.07,76800.0,22.6395,22.7225,22.6244,22.6923,76800.0
2012-03-29 15:30:00,30.07,30.22,30.06,30.13,158600.0,22.6923,22.8055,22.6847,22.7376,158600.0
2012-03-30 09:30:00,30.36,30.44,30.09,30.09,39200.0,22.9111,22.9715,22.7074,22.7074,39200.0
2012-03-30 10:00:00,30.08,30.2,29.98,30.01,47400.0,22.6998,22.7904,22.6244,22.647,47400.0
2012-03-30 10:30:00,30.03,30.16,30.01,30.12,31600.0,22.6621,22.7602,22.647,22.73,31600.0
2012-03-30 11:00:00,30.13,30.2,30.13,30.18,37000.0,22.7376,22.7904,22.7376,22.7753,37000.0
2012-03-30 11:30:00,30.18,30.19,30.14,30.15,45100.0,22.7753,22.7828,22.7451,22.7527,45100.0
2012-03-30 12:00:00,30.16,30.17,30.13,30.16,24700.0,22.7602,22.7678,22.7376,22.7602,24700.0
2012-03-30 12:30:00,30.16,30.29,30.16,30.27,26600.0,22.7602,22.8583,22.7602,22.8432,26600.0
2012-03-30 13:00:00,30.27,30.27,30.2,30.25,30700.0,22.8432,22.8432,22.7904,22.8281,30700.0
2012-03-30 13:30:00,30.25,30.33,30.23,30.32,58300.0,22.8281,22.8885,22.813,22.881,58300.0
2012-03-30 14:00:00,30.32,30.35,30.32,30.34,24500.0,22.881,22.9036,22.881,22.896,24500.0
2012-03-30 14:30:00,30.34,30.38,30.3,30.31,50700.0,22.896,22.9262,22.8659,22.8734,50700.0
2012-03-30 15:00:00,30.31,30.32,30.26,30.3,35400.0,22.8734,22.881,22.8357,22.8659,35400.0
2012-03-30 15:30:00,30.3,30.35,30.25,30.27,204700.0,22.8659,22.9036,22.8281,22.8432,204700.0
2012-04-02 09:30:00,30.23,30.29,30.11,30.2,58900.0,22.813,22.8583,22.7225,22.7904,58900.0
2012-04-02 10:00:00,30.21,30.37,30.17,30.28,73700.0,22.7979,22.9187,22.7678,22.8508,73700.0
2012-04-02 10:30:00,30.28,30.29,30.18,30.21,38700.0,22.8508,22.8583,22.7753,22.7979,38700.0
2012-04-02 11:00:00,30.22,30.35,30.2,30.35,65000.0,22.8055,22.9036,22.7904,22.9036,65000.0
2012-04-02 11:30:00,30.35,30.6,30.34,30.55,71700.0,22.9036,23.0923,22.896,23.0545,71700.0
2012-04-02 12:00:00,30.55,30.66,30.52,30.66,66500.0,23.0545,23.1375,23.0319,23.1375,66500.0
2012-04-02 12:30:00,30.65,30.68,30.63,30.64,58400.0,23.13,23.1526,23.1149,23.1224,58400.0
2012-04-02 13:00:00,30.63,30.68,30.62,30.64,40600.0,23.1149,23.1526,23.1073,23.1224,40600.0
2012-04-02 13:30:00,30.64,30.73,30.64,30.73,77400.0,23.1224,23.1904,23.1224,23.1904,77400.0
2012-04-02 14:00:00,30.72,30.77,30.7,30.76,53600.0,23.1828,23.2205,23.1677,23.213,53600.0
2012-04-02 14:30:00,30.77,30.82,30.76,30.79,36100.0,23.2205,23.2583,23.213,23.2356,36100.0
2012-04-02 15:00:00,30.8,30.83,30.77,30.8,82100.0,23.2432,23.2658,23.2205,23.2432,82100.0
2012-04-02 15:30:00,30.8,30.81,30.7,30.78,284900.0,23.2432,23.2507,23.1677,23.2281,284900.0
2012-04-03 09:30:00,30.76,30.82,30.63,30.77,36500.0,23.213,23.2583,23.1149,23.2205,36500.0
2012-04-03 10:00:00,30.76,30.84,30.66,30.73,34300.0,23.213,23.2734,23.1375,23.1904,34300.0
2012-04-03 10:30:00,30.73,30.84,30.73,30.74,42100.0,23.1904,23.2734,23.1904,23.1979,42100.0
2012-04-03 11:00:00,30.75,30.78,30.62,30.67,86000.0,23.2055,23.2281,23.1073,23.1451,86000.0
2012-04-03 11:30:00,30.68,30.7,30.61,30.65,39800.0,23.1526,23.1677,23.0998,23.13,39800.0
2012-04-03 12:00:00,30.65,30.65,30.55,30.59,43200.0,23.13,23.13,23.0545,23.0847,43200.0
2012-04-03 12:30:00,30.59,30.61,30.56,30.58,37600.0,23.0847,23.0998,23.0621,23.0772,37600.0
2012-04-03 13:00:00,30.57,30.59,30.46,30.49,84600.0,23.0696,23.0847,22.9866,23.0092,84600.0
2012-04-03 13:30:00,30.5,30.61,30.47,30.59,58700.0,23.0168,23.0998,22.9942,23.0847,58700.0
2012-04-03 14:00:00,30.59,30.59,30.4,30.47,76100.0,23.0847,23.0847,22.9413,22.9942,76100.0
2012-04-03 14:30:00,30.48,30.54,30.4,30.51,58000.0,23.0017,23.047,22.9413,23.0243,58000.0
2012-04-03 15:00:00,30.53,30.64,30.47,30.48,70200.0,23.0394,23.1224,22.9942,23.0017,70200.0
2012-04-03 15:30:00,30.48,30.63,30.48,30.6,192000.0,23.0017,23.1149,23.0017,23.0923,192000.0
2012-04-04 09:30:00,30.26,30.32,30.07,30.15,46300.0,22.8357,22.881,22.6923,22.7527,46300.0
2012-04-04 10:00:00,30.15,30.21,29.9,29.91,156600.0,22.7527,22.7979,22.564,22.5715,156600.0
2012-04-04 10:30:00,29.9,29.94,29.75,29.77,42300.0,22.564,22.5942,22.4508,22.4659,42300.0
2012-04-04 11:00:00,29.78,29.87,29.77,29.8,57200.0,22.4734,22.5414,22.4659,22.4885,57200.0
2012-04-04 11:30:00,29.8,29.9,29.79,29.85,56100.0,22.4885,22.564,22.481,22.5263,56100.0
2012-04-04 12:00:00,29.86,29.92,29.84,29.9,24300.0,22.5338,22.5791,22.5187,22.564,24300.0
2012-04-04 12:30:00,29.89,29.93,29.85,29.88,24400.0,22.5565,22.5866,22.5263,22.5489,24400.0
2012-04-04 13:00:00,29.88,29.91,29.85,29.87,52600.0,22.5489,22.5715,22.5263,22.5414,52600.0
2012-04-04 13:30:00,29.86,30.03,29.85,30.01,26100.0,22.5338,22.6621,22.5263,22.647,26100.0
2012-04-04 14:00:00,30.01,30.02,29.9,29.91,84200.0,22.647,22.6546,22.564,22.5715,84200.0
2012-04-04 14:30:00,29.9,30.05,29.89,30.03,40000.0,22.564,22.6772,22.5565,22.6621,40000.0
2012-04-04 15:00:00,30.02,30.04,29.93,29.95,59800.0,22.6546,22.6697,22.5866,22.6017,59800.0
2012-04-04 15:30:00,29.95,30.0,29.92,29.97,142400.0,22.6017,22.6395,22.5791,22.6168,142400.0
2012-04-05 09:30:00,29.78,29.98,29.75,29.85,92000.0,22.4734,22.6244,22.4508,22.5263,92000.0
2012-04-05 10:00:00,29.86,29.92,29.72,29.72,136000.0,22.5338,22.5791,22.4282,22.4282,136000.0
2012-04-05 10:30:00,29.73,29.78,29.7,29.75,120400.0,22.4357,22.4734,22.4131,22.4508,120400.0
2012-04-05 11:00:00,29.75,29.77,29.71,29.75,66100.0,22.4508,22.4659,22.4206,22.4508,66100.0
2012-04-05 11:30:00,29.76,29.82,29.75,29.8,167300.0,22.4583,22.5036,22.4508,22.4885,167300.0
2012-04-05 12:00:00,29.79,29.81,29.73,29.74,46900.0,22.481,22.4961,22.4357,22.4433,46900.0
2012-04-05 12:30:00,29.74,29.76,29.69,29.73,34400.0,22.4433,22.4583,22.4055,22.4357,34400.0
2012-04-05 13:00:00,29.74,29.79,29.72,29.78,38800.0,22.4433,22.481,22.4282,22.4734,38800.0
2012-04-05 13:30:00,29.78,29.8,29.71,29.75,43800.0,22.4734,22.4885,22.4206,22.4508,43800.0
2012-04-05 14:00:00,29.75,29.81,29.73,29.75,39500.0,22.4508,22.4961,22.4357,22.4508,39500.0
2012-04-05 14:30:00,29.75,29.76,29.72,29.72,62200.0,22.4508,22.4583,22.4282,22.4282,62200.0
2012-04-05 15:00:00,29.73,29.73,29.65,29.73,82700.0,22.4357,22.4357,22.3753,22.4357,82700.0
2012-04-05 15:30:00,29.73,29.75,29.66,29.73,252800.0,22.4357,22.4508,22.3829,22.4357,252800.0
2012-04-09 09:30:00,29.16,29.22,29.0,29.1,174600.0,22.0056,22.0508,21.8848,21.9603,174600.0
2012-04-09 10:00:00,29.09,29.13,29.01,29.01,121400.0,21.9527,21.9829,21.8924,21.8924,121400.0
2012-04-09 10:30:00,29.02,29.07,28.93,29.0,152500.0,21.8999,21.9376,21.832,21.8848,152500.0
2012-04-09 11:00:00,28.99,28.99,28.64,28.64,95100.0,21.8773,21.8773,21.6131,21.6131,95100.0
2012-04-09 11:30:00,28.65,28.78,28.62,28.78,124000.0,21.6207,21.7188,21.5981,21.7188,124000.0
2012-04-09 12:00:00,28.79,28.86,28.76,28.81,64800.0,21.7263,21.7792,21.7037,21.7414,64800.0
2012-04-09 12:30:00,28.8,29.03,28.8,29.03,113700.0,21.7339,21.9075,21.7339,21.9075,113700.0
2012-04-09 13:00:00,29.02,29.13,28.98,29.01,156800.0,21.8999,21.9829,21.8697,21.8924,156800.0
2012-04-09 13:30:00,29.01,29.09,28.98,29.09,67800.0,21.8924,21.9527,21.8697,21.9527,67800.0
2012-04-09 14:00:00,29.08,29.14,29.03,29.09,47800.0,21.9452,21.9905,21.9075,21.9527,47800.0
2012-04-09 14:30:00,29.08,29.1,29.02,29.05,80800.0,21.9452,21.9603,21.8999,21.9225,80800.0
2012-04-09 15:00:00,29.04,29.1,29.02,29.02,97000.0,21.915,21.9603,21.8999,21.8999,97000.0
2012-04-09 15:30:00,29.03,29.07,29.01,29.03,154800.0,21.9075,21.9376,21.8924,21.9075,154800.0
2012-04-10 09:30:00,28.9,28.9,28.47,28.72,174000.0,21.8094,21.8094,21.4849,21.6735,174000.0
2012-04-10 10:00:00,28.72,28.74,28.41,28.59,129000.0,21.6735,21.6886,21.4396,21.5754,129000.0
2012-04-10 10:30:00,28.59,28.66,28.49,28.49,67500.0,21.5754,21.6282,21.4999,21.4999,67500.0
2012-04-10 11:00:00,28.5,28.57,28.37,28.38,49900.0,21.5075,21.5603,21.4094,21.4169,49900.0
2012-04-10 11:30:00,28.37,28.4,28.1,28.25,214700.0,21.4094,21.432,21.2056,21.3188,214700.0
2012-04-10 12:00:00,28.25,28.27,28.14,28.26,117900.0,21.3188,21.3339,21.2358,21.3264,117900.0
2012-04-10 12:30:00,28.27,28.3,28.19,28.25,72700.0,21.3339,21.3566,21.2736,21.3188,72700.0
2012-04-10 13:00:00,28.25,28.41,28.23,28.4,123700.0,21.3188,21.4396,21.3037,21.432,123700.0
2012-04-10 13:30:00,28.39,28.52,28.32,28.5,113100.0,21.4245,21.5226,21.3717,21.5075,113100.0
2012-04-10 14:00:00,28.5,28.55,28.46,28.51,101800.0,21.5075,21.5452,21.4773,21.515,101800.0
2012-04-10 14:30:00,28.51,28.52,28.4,28.42,101500.0,21.515,21.5226,21.432,21.4471,101500.0
2012-04-10 15:00:00,28.41,28.43,28.32,28.4,73500.0,21.4396,21.4547,21.3717,21.432,73500.0
2012-04-10 15:30:00,28.4,28.46,28.37,28.38,268600.0,21.432,21.4773,21.4094,21.4169,268600.0
2012-04-11 09:30:00,28.83,28.87,28.66,28.75,60100.0,21.7565,21.7867,21.6282,21.6962,60100.0
2012-04-11 10:00:00,28.75,28.9,28.74,28.78,62000.0,21.6962,21.8094,21.6886,21.7188,62000.0
2012-04-11 10:30:00,28.78,29.07,28.78,28.97,92400.0,21.7188,21.9376,21.7188,21.8622,92400.0
2012-04-11 11:00:00,28.97,28.98,28.79,28.8,69100.0,21.8622,21.8697,21.7263,21.7339,69100.0
2012-04-11 11:30:00,28.8,28.88,28.79,28.85,34700.0,21.7339,21.7943,21.7263,21.7716,34700.0
2012-04-11 12:00:00,28.85,28.87,28.8,28.87,41000.0,21.7716,21.7867,21.7339,21.7867,41000.0
2012-04-11 12:30:00,28.87,28.94,28.85,28.94,21800.0,21.7867,21.8395,21.7716,21.8395,21800.0
2012-04-11 13:00:00,28.94,28.96,28.89,28.92,40900.0,21.8395,21.8546,21.8018,21.8244,40900.0
2012-04-11 13:30:00,28.91,28.97,28.89,28.94,36000.0,21.8169,21.8622,21.8018,21.8395,36000.0
2012-04-11 14:00:00,28.95,28.95,28.86,28.9,63400.0,21.8471,21.8471,21.7792,21.8094,63400.0
2012-04-11 14:30:00,28.89,28.89,28.79,28.79,74900.0,21.8018,21.8018,21.7263,21.7263,74900.0
2012-04-11 15:00:00,28.79,28.82,28.68,28.73,62600.0,21.7263,21.749,21.6433,21.6811,62600.0
2012-04-11 15:30:00,28.74,28.82,28.73,28.82,98800.0,21.6886,21.749,21.6811,21.749,98800.0
2012-04-12 09:30:00,28.81,29.1,28.7,29.06,78900.0,21.7414,21.9603,21.6584,21.9301,78900.0
2012-04-12 10:00:00,29.06,29.24,29.06,29.2,39900.0,21.9301,22.0659,21.9301,22.0357,39900.0
2012-04-12 10:30:00,29.19,29.4,29.19,29.37,30300.0,22.0282,22.1867,22.0282,22.164,30300.0
2012-04-12 11:00:00,29.37,29.43,29.36,29.39,30100.0,22.164,22.2093,22.1565,22.1791,30100.0
2012-04-12 11:30:00,29.39,29.48,29.36,29.46,52000.0,22.1791,22.247,22.1565,22.232,52000.0
2012-04-12 12:00:00,29.46,29.48,29.39,29.43,29000.0,22.232,22.247,22.1791,22.2093,29000.0
2012-04-12 12:30:00,29.44,29.48,29.42,29.42,31900.0,22.2169,22.247,22.2018,22.2018,31900.0
2012-04-12 13:00:00,29.42,29.45,29.36,29.37,25700.0,22.2018,22.2244,22.1565,22.164,25700.0
2012-04-12 13:30:00,29.37,29.39,29.33,29.36,22500.0,22.164,22.1791,22.1339,22.1565,22500.0
2012-04-12 14:00:00,29.36,29.41,29.3,29.36,73300.0,22.1565,22.1942,22.1112,22.1565,73300.0
2012-04-12 14:30:00,29.37,29.49,29.37,29.44,76000.0,22.164,22.2546,22.164,22.2169,76000.0
2012-04-12 15:00:00,29.44,29.47,29.42,29.44,85600.0,22.2169,22.2395,22.2018,22.2169,85600.0
2012-04-12 15:30:00,29.45,29.56,29.44,29.52,226800.0,22.2244,22.3074,22.2169,22.2772,226800.0
2012-04-13 09:30:00,29.34,29.5,29.22,29.32,48500.0,22.1414,22.2621,22.0508,22.1263,48500.0
2012-04-13 10:00:00,29.3,29.36,29.12,29.19,46000.0,22.1112,22.1565,21.9754,22.0282,46000.0
2012-04-13 10:30:00,29.19,29.2,29.05,29.11,37300.0,22.0282,22.0357,21.9225,21.9678,37300.0
2012-04-13 11:00:00,29.11,29.22,29.11,29.18,41800.0,21.9678,22.0508,21.9678,22.0207,41800.0
2012-04-13 11:30:00,29.18,29.24,29.16,29.18,35800.0,22.0207,22.0659,22.0056,22.0207,35800.0
2012-04-13 12:00:00,29.18,29.2,29.12,29.16,30200.0,22.0207,22.0357,21.9754,22.0056,30200.0
2012-04-13 12:30:00,29.16,29.3,29.15,29.29,42900.0,22.0056,22.1112,21.998,22.1037,42900.0
2012-04-13 13:00:00,29.28,29.29,29.21,29.25,25800.0,22.0961,22.1037,22.0433,22.0735,25800.0
2012-04-13 13:30:00,29.25,29.36,29.24,29.24,33900.0,22.0735,22.1565,22.0659,22.0659,33900.0
2012-04-13 14:00:00,29.24,29.27,29.17,29.18,50100.0,22.0659,22.0886,22.0131,22.0207,50100.0
2012-04-13 14:30:00,29.19,29.24,29.14,29.15,49300.0,22.0282,22.0659,21.9905,21.998,49300.0
2012-04-13 15:00:00,29.14,29.18,29.1,29.1,42200.0,21.9905,22.0207,21.9603,21.9603,42200.0
2012-04-13 15:30:00,29.11,29.16,29.02,29.08,221400.0,21.9678,22.0056,21.8999,21.9452,221400.0
2012-04-16 09:30:00,29.25,29.25,28.87,28.93,61200.0,22.0735,22.0735,21.7867,21.832,61200.0
2012-04-16 10:00:00,28.93,28.94,28.79,28.87,50200.0,21.832,21.8395,21.7263,21.7867,50200.0
2012-04-16 10:30:00,28.88,29.03,28.85,28.98,29600.0,21.7943,21.9075,21.7716,21.8697,29600.0
2012-04-16 11:00:00,28.98,29.04,28.92,28.93,27800.0,21.8697,21.915,21.8244,21.832,27800.0
2012-04-16 11:30:00,28.94,28.94,28.87,28.88,34900.0,21.8395,21.8395,21.7867,21.7943,34900.0
2012-04-16 12:00:00,28.88,28.98,28.86,28.93,34000.0,21.7943,21.8697,21.7792,21.832,34000.0
2012-04-16 12:30:00,28.93,29.06,28.9,29.05,49700.0,21.832,21.9301,21.8094,21.9225,49700.0
2012-04-16 13:00:00,29.05,29.13,29.04,29.09,24100.0,21.9225,21.9829,21.915,21.9527,24100.0
2012-04-16 13:30:00,29.09,29.28,29.09,29.23,34000.0,21.9527,22.0961,21.9527,22.0584,34000.0
2012-04-16 14:00:00,29.23,29.23,29.1,29.1,26900.0,22.0584,22.0584,21.9603,21.9603,26900.0
2012-04-16 14:30:00,29.11,29.22,29.11,29.14,53900.0,21.9678,22.0508,21.9678,21.9905,53900.0
2012-04-16 15:00:00,29.14,29.14,29.05,29.08,47500.0,21.9905,21.9905,21.9225,21.9452,47500.0
2012-04-16 15:30:00,29.09,29.13,29.06,29.1,121500.0,21.9527,21.9829,21.9301,21.9603,121500.0
2012-04-17 09:30:00,29.4,29.8,29.33,29.73,43800.0,22.1867,22.4885,22.1339,22.4357,43800.0
2012-04-17 10:00:00,29.73,29.83,29.54,29.8,156400.0,22.4357,22.5112,22.2923,22.4885,156400.0
2012-04-17 10:30:00,29.81,29.93,29.76,29.88,28500.0,22.4961,22.5866,22.4583,22.5489,28500.0
2012-04-17 11:00:00,29.88,29.99,29.88,29.91,30300.0,22.5489,22.6319,22.5489,22.5715,30300.0
2012-04-17 11:30:00,29.92,29.92,29.87,29.89,27100.0,22.5791,22.5791,22.5414,22.5565,27100.0
2012-04-17 12:00:00,29.89,29.94,29.89,29.94,30100.0,22.5565,22.5942,22.5565,22.5942,30100.0
2012-04-17 12:30:00,29.94,29.97,29.93,29.93,18200.0,22.5942,22.6168,22.5866,22.5866,18200.0
2012-04-17 13:00:00,29.92,29.95,29.9,29.94,18100.0,22.5791,22.6017,22.564,22.5942,18100.0
2012-04-17 13:30:00,29.95,30.03,29.94,30.03,31900.0,22.6017,22.6621,22.5942,22.6621,31900.0
2012-04-17 14:00:00,30.03,30.09,30.03,30.09,24400.0,22.6621,22.7074,22.6621,22.7074,24400.0
2012-04-17 14:30:00,30.09,30.1,30.03,30.04,27800.0,22.7074,22.7149,22.6621,22.6697,27800.0
2012-04-17 15:00:00,30.04,30.07,30.01,30.07,60300.0,22.6697,22.6923,22.647,22.6923,60300.0
2012-04-17 15:30:00,30.05,30.06,29.96,29.98,141000.0,22.6772,22.6847,22.6093,22.6244,141000.0
2012-04-18 09:30:00,29.78,29.84,29.62,29.84,35300.0,22.4734,22.5187,22.3527,22.5187,35300.0
2012-04-18 10:00:00,29.82,29.82,29.69,29.69,30100.0,22.5036,22.5036,22.4055,22.4055,30100.0
2012-04-18 10:30:00,29.69,29.8,29.65,29.79,23200.0,22.4055,22.4885,22.3753,22.481,23200.0
2012-04-18 11:00:00,29.79,29.8,29.62,29.68,23800.0,22.481,22.4885,22.3527,22.398,23800.0
2012-04-18 11:30:00,29.69,29.79,29.65,29.77,24700.0,22.4055,22.481,22.3753,22.4659,24700.0
2012-04-18 12:00:00,29.77,29.77,29.69,29.69,15600.0,22.4659,22.4659,22.4055,22.4055,15600.0
2012-04-18 12:30:00,29.68,29.8,29.68,29.76,28600.0,22.398,22.4885,22.398,22.4583,28600.0
2012-04-18 13:00:00,29.75,29.83,29.75,29.79,17600.0,22.4508,22.5112,22.4508,22.481,17600.0
2012-04-18 13:30:00,29.79,29.8,29.66,29.67,51200.0,22.481,22.4885,22.3829,22.3904,51200.0
2012-04-18 14:00:00,29.66,29.78,29.65,29.74,59600.0,22.3829,22.4734,22.3753,22.4433,59600.0
2012-04-18 14:30:00,29.74,29.78,29.72,29.76,33300.0,22.4433,22.4734,22.4282,22.4583,33300.0
2012-04-18 15:00:00,29.77,29.85,29.7,29.71,67600.0,22.4659,22.5263,22.4131,22.4206,67600.0
2012-04-18 15:30:00,29.71,29.73,29.63,29.66,159500.0,22.4206,22.4357,22.3602,22.3829,159500.0
2012-04-19 09:30:00,29.69,29.69,29.22,29.24,106500.0,22.4055,22.4055,22.0508,22.0659,106500.0
2012-04-19 10:00:00,29.22,29.22,28.85,29.01,215700.0,22.0508,22.0508,21.7716,21.8924,215700.0
2012-04-19 10:30:00,29.01,29.37,29.01,29.2,118900.0,21.8924,22.164,21.8924,22.0357,118900.0
2012-04-19 11:00:00,29.19,29.26,29.13,29.19,194300.0,22.0282,22.081,21.9829,22.0282,194300.0
2012-04-19 11:30:00,29.19,29.32,29.09,29.27,74300.0,22.0282,22.1263,21.9527,22.0886,74300.0
2012-04-19 12:00:00,29.26,29.26,29.0,29.04,138400.0,22.081,22.081,21.8848,21.915,138400.0
2012-04-19 12:30:00,29.04,29.12,29.01,29.1,79000.0,21.915,21.9754,21.8924,21.9603,79000.0
2012-04-19 13:00:00,29.11,29.14,29.02,29.07,89400.0,21.9678,21.9905,21.8999,21.9376,89400.0
2012-04-19 13:30:00,29.07,29.14,29.0,29.0,58800.0,21.9376,21.9905,21.8848,21.8848,58800.0
2012-04-19 14:00:00,29.01,29.05,28.92,28.92,320900.0,21.8924,21.9225,21.8244,21.8244,320900.0
2012-04-19 14:30:00,28.92,28.92,28.74,28.87,184400.0,21.8244,21.8244,21.6886,21.7867,184400.0
2012-04-19 15:00:00,28.87,28.95,28.85,28.91,185100.0,21.7867,21.8471,21.7716,21.8169,185100.0
2012-04-19 15:30:00,28.91,28.95,28.83,28.86,380200.0,21.8169,21.8471,21.7565,21.7792,380200.0
2012-04-20 09:30:00,29.02,29.55,28.71,28.88,657300.0,21.8999,22.2999,21.666,21.7943,657300.0
2012-04-20 10:00:00,28.89,28.92,28.5,28.57,365100.0,21.8018,21.8244,21.5075,21.5603,365100.0
2012-04-20 10:30:00,28.57,28.68,28.55,28.65,211200.0,21.5603,21.6433,21.5452,21.6207,211200.0
2012-04-20 11:00:00,28.64,28.89,28.6,28.8,179800.0,21.6131,21.8018,21.583,21.7339,179800.0
2012-04-20 11:30:00,28.81,28.87,28.78,28.82,112600.0,21.7414,21.7867,21.7188,21.749,112600.0
2012-04-20 12:00:00,28.83,28.95,28.83,28.95,68400.0,21.7565,21.8471,21.7565,21.8471,68400.0
2012-04-20 12:30:00,28.95,28.99,28.91,28.94,93200.0,21.8471,21.8773,21.8169,21.8395,93200.0
2012-04-20 13:00:00,28.94,29.01,28.94,28.99,53700.0,21.8395,21.8924,21.8395,21.8773,53700.0
2012-04-20 13:30:00,28.98,28.98,28.89,28.95,61900.0,21.8697,21.8697,21.8018,21.8471,61900.0
2012-04-20 14:00:00,28.95,29.03,28.9,29.03,54700.0,21.8471,21.9075,21.8094,21.9075,54700.0
2012-04-20 14:30:00,29.02,29.05,28.92,28.94,78700.0,21.8999,21.9225,21.8244,21.8395,78700.0
2012-04-20 15:00:00,28.93,28.94,28.79,28.93,187600.0,21.832,21.8395,21.7263,21.832,187600.0
2012-04-20 15:30:00,28.94,29.03,28.92,28.94,329200.0,21.8395,21.9075,21.8244,21.8395,329200.0
2012-04-23 09:30:00,28.53,28.59,28.1,28.15,86000.0,21.5301,21.5754,21.2056,21.2434,86000.0
2012-04-23 10:00:00,28.15,28.17,28.0,28.08,102600.0,21.2434,21.2585,21.1302,21.1905,102600.0
2012-04-23 10:30:00,28.08,28.23,28.04,28.21,104100.0,21.1905,21.3037,21.1604,21.2886,104100.0
2012-04-23 11:00:00,28.21,28.26,28.16,28.22,110500.0,21.2886,21.3264,21.2509,21.2962,110500.0
2012-04-23 11:30:00,28.23,28.33,28.2,28.29,124300.0,21.3037,21.3792,21.2811,21.349,124300.0
2012-04-23 12:00:00,28.29,28.37,28.26,28.33,57000.0,21.349,21.4094,21.3264,21.3792,57000.0
2012-04-23 12:30:00,28.34,28.4,28.34,28.4,105700.0,21.3867,21.432,21.3867,21.432,105700.0
2012-04-23 13:00:00,28.39,28.41,28.34,28.39,138100.0,21.4245,21.4396,21.3867,21.4245,138100.0
2012-04-23 13:30:00,28.39,28.41,28.35,28.39,45000.0,21.4245,21.4396,21.3943,21.4245,45000.0
2012-04-23 14:00:00,28.38,28.43,28.31,28.38,129400.0,21.4169,21.4547,21.3641,21.4169,129400.0
2012-04-23 14:30:00,28.39,28.48,28.36,28.37,72600.0,21.4245,21.4924,21.4018,21.4094,72600.0
2012-04-23 15:00:00,28.36,28.42,28.29,28.34,95400.0,21.4018,21.4471,21.349,21.3867,95400.0
2012-04-23 15:30:00,28.34,28.49,28.34,28.48,411700.0,21.3867,21.4999,21.3867,21.4924,411700.0
2012-04-24 09:30:00,28.59,28.63,28.35,28.43,78200.0,21.5754,21.6056,21.3943,21.4547,78200.0
2012-04-24 10:00:00,28.42,28.53,28.41,28.47,130200.0,21.4471,21.5301,21.4396,21.4849,130200.0
2012-04-24 10:30:00,28.47,28.51,28.4,28.49,177600.0,21.4849,21.515,21.432,21.4999,177600.0
2012-04-24 11:00:00,28.49,28.51,28.45,28.49,70300.0,21.4999,21.515,21.4698,21.4999,70300.0
2012-04-24 11:30:00,28.49,28.51,28.41,28.43,98000.0,21.4999,21.515,21.4396,21.4547,98000.0
2012-04-24 12:00:00,28.43,28.48,28.4,28.45,58700.0,21.4547,21.4924,21.432,21.4698,58700.0
2012-04-24 12:30:00,28.45,28.47,28.3,28.33,53700.0,21.4698,21.4849,21.3566,21.3792,53700.0
2012-04-24 13:00:00,28.32,28.34,28.17,28.17,68300.0,21.3717,21.3867,21.2585,21.2585,68300.0
2012-04-24 13:30:00,28.17,28.34,28.17,28.3,144100.0,21.2585,21.3867,21.2585,21.3566,144100.0
2012-04-24 14:00:00,28.28,28.3,28.22,28.26,130500.0,21.3415,21.3566,21.2962,21.3264,130500.0
2012-04-24 14:30:00,28.26,28.32,28.26,28.3,72400.0,21.3264,21.3717,21.3264,21.3566,72400.0
2012-04-24 15:00:00,28.3,28.51,28.27,28.51,180500.0,21.3566,21.515,21.3339,21.515,180500.0
2012-04-24 15:30:00,28.51,28.9,28.49,28.85,650500.0,21.515,21.8094,21.4999,21.7716,650500.0
2012-04-25 09:30:00,31.31,32.32,30.44,31.12,1136700.0,23.6281,24.3903,22.9715,23.4847,1136700.0
2012-04-25 10:00:00,31.08,31.22,30.78,30.88,548900.0,23.4545,23.5601,23.2281,23.3036,548900.0
2012-04-25 10:30:00,30.89,31.03,30.83,30.99,267700.0,23.3111,23.4168,23.2658,23.3866,267700.0
2012-04-25 11:00:00,30.98,31.06,30.69,30.88,217900.0,23.379,23.4394,23.1602,23.3036,217900.0
2012-04-25 11:30:00,30.87,30.93,30.79,30.83,112600.0,23.296,23.3413,23.2356,23.2658,112600.0
2012-04-25 12:00:00,30.82,30.85,30.67,30.7,133200.0,23.2583,23.2809,23.1451,23.1677,133200.0
2012-04-25 12:30:00,30.7,30.7,30.46,30.64,290500.0,23.1677,23.1677,22.9866,23.1224,290500.0
2012-04-25 13:00:00,30.64,30.76,30.63,30.72,120100.0,23.1224,23.213,23.1149,23.1828,120100.0
2012-04-25 13:30:00,30.72,30.73,30.48,30.51,160300.0,23.1828,23.1904,23.0017,23.0243,160300.0
2012-04-25 14:00:00,30.5,30.62,30.44,30.55,270400.0,23.0168,23.1073,22.9715,23.0545,270400.0
2012-04-25 14:30:00,30.55,30.66,30.51,30.65,201800.0,23.0545,23.1375,23.0243,23.13,201800.0
2012-04-25 15:00:00,30.65,30.77,30.56,30.57,212800.0,23.13,23.2205,23.0621,23.0696,212800.0
2012-04-25 15:30:00,30.57,30.57,30.49,30.49,507300.0,23.0696,23.0696,23.0092,23.0092,507300.0
2012-04-26 09:30:00,30.53,30.72,30.21,30.22,150200.0,23.0394,23.1828,22.7979,22.8055,150200.0
2012-04-26 10:00:00,30.24,30.45,30.13,30.17,194300.0,22.8206,22.9791,22.7376,22.7678,194300.0
2012-04-26 10:30:00,30.18,30.39,30.07,30.25,127700.0,22.7753,22.9338,22.6923,22.8281,127700.0
2012-04-26 11:00:00,30.24,30.35,30.24,30.32,83900.0,22.8206,22.9036,22.8206,22.881,83900.0
2012-04-26 11:30:00,30.33,30.33,30.24,30.25,76000.0,22.8885,22.8885,22.8206,22.8281,76000.0
2012-04-26 12:00:00,30.25,30.3,30.23,30.29,66700.0,22.8281,22.8659,22.813,22.8583,66700.0
2012-04-26 12:30:00,30.29,30.38,30.29,30.37,61600.0,22.8583,22.9262,22.8583,22.9187,61600.0
2012-04-26 13:00:00,30.38,30.57,30.38,30.56,118800.0,22.9262,23.0696,22.9262,23.0621,118800.0
2012-04-26 13:30:00,30.56,30.73,30.55,30.72,52400.0,23.0621,23.1904,23.0545,23.1828,52400.0
2012-04-26 14:00:00,30.72,30.75,30.46,30.47,146700.0,23.1828,23.2055,22.9866,22.9942,146700.0
2012-04-26 14:30:00,30.48,30.51,30.37,30.43,83000.0,23.0017,23.0243,22.9187,22.964,83000.0
2012-04-26 15:00:00,30.42,30.43,30.22,30.36,173800.0,22.9564,22.964,22.8055,22.9111,173800.0
2012-04-26 15:30:00,30.37,30.39,30.3,30.33,275000.0,22.9187,22.9338,22.8659,22.8885,275000.0
2012-04-27 09:30:00,30.53,30.59,30.16,30.21,95100.0,23.0394,23.0847,22.7602,22.7979,95100.0
2012-04-27 10:00:00,30.2,30.21,30.07,30.12,124300.0,22.7904,22.7979,22.6923,22.73,124300.0
2012-04-27 10:30:00,30.14,30.25,30.1,30.2,54800.0,22.7451,22.8281,22.7149,22.7904,54800.0
2012-04-27 11:00:00,30.2,30.27,30.18,30.24,57800.0,22.7904,22.8432,22.7753,22.8206,57800.0
2012-04-27 11:30:00,30.23,30.36,30.17,30.35,86800.0,22.813,22.9111,22.7678,22.9036,86800.0
2012-04-27 12:00:00,30.36,30.4,30.32,30.4,39000.0,22.9111,22.9413,22.881,22.9413,39000.0
2012-04-27 12:30:00,30.39,30.44,30.37,30.44,46000.0,22.9338,22.9715,22.9187,22.9715,46000.0
2012-04-27 13:00:00,30.43,30.54,30.43,30.54,35200.0,22.964,23.047,22.964,23.047,35200.0
2012-04-27 13:30:00,30.54,30.65,30.53,30.63,51800.0,23.047,23.13,23.0394,23.1149,51800.0
2012-04-27 14:00:00,30.63,30.63,30.46,30.54,89000.0,23.1149,23.1149,22.9866,23.047,89000.0
2012-04-27 14:30:00,30.53,30.62,30.5,30.61,37300.0,23.0394,23.1073,23.0168,23.0998,37300.0
2012-04-27 15:00:00,30.6,30.68,30.55,30.67,71400.0,23.0923,23.1526,23.0545,23.1451,71400.0
2012-04-27 15:30:00,30.66,30.66,30.58,30.64,231000.0,23.1375,23.1375,23.0772,23.1224,231000.0
2012-04-30 09:30:00,30.5,30.54,29.91,29.94,124300.0,23.0168,23.047,22.5715,22.5942,124300.0
2012-04-30 10:00:00,29.94,30.05,29.89,29.89,66900.0,22.5942,22.6772,22.5565,22.5565,66900.0
2012-04-30 10:30:00,29.9,29.9,29.69,29.73,73100.0,22.564,22.564,22.4055,22.4357,73100.0
2012-04-30 11:00:00,29.73,29.77,29.64,29.69,93200.0,22.4357,22.4659,22.3678,22.4055,93200.0
2012-04-30 11:30:00,29.7,29.7,29.61,29.69,79300.0,22.4131,22.4131,22.3452,22.4055,79300.0
2012-04-30 12:00:00,29.69,29.8,29.65,29.8,74300.0,22.4055,22.4885,22.3753,22.4885,74300.0
2012-04-30 12:30:00,29.79,29.82,29.79,29.79,57000.0,22.481,22.5036,22.481,22.481,57000.0
2012-04-30 13:00:00,29.8,29.8,29.71,29.72,53200.0,22.4885,22.4885,22.4206,22.4282,53200.0
2012-04-30 13:30:00,29.72,29.73,29.61,29.61,76400.0,22.4282,22.4357,22.3452,22.3452,76400.0
2012-04-30 14:00:00,29.62,29.73,29.61,29.69,71100.0,22.3527,22.4357,22.3452,22.4055,71100.0
2012-04-30 14:30:00,29.69,29.75,29.67,29.73,105900.0,22.4055,22.4508,22.3904,22.4357,105900.0
2012-04-30 15:00:00,29.74,29.78,29.73,29.78,157700.0,22.4433,22.4734,22.4357,22.4734,157700.0
2012-04-30 15:30:00,29.78,29.85,29.76,29.79,265700.0,22.4734,22.5263,22.4583,22.481,265700.0
2012-05-01 09:30:00,29.8,29.8,29.53,29.53,193800.0,22.4885,22.4885,22.2848,22.2848,193800.0
2012-05-01 10:00:00,29.57,29.98,29.57,29.97,141300.0,22.315,22.6244,22.315,22.6168,141300.0
2012-05-01 10:30:00,29.97,30.21,29.97,30.1,92100.0,22.6168,22.7979,22.6168,22.7149,92100.0
2012-05-01 11:00:00,30.11,30.11,30.04,30.07,106900.0,22.7225,22.7225,22.6697,22.6923,106900.0
2012-05-01 11:30:00,30.07,30.25,30.07,30.2,56000.0,22.6923,22.8281,22.6923,22.7904,56000.0
2012-05-01 12:00:00,30.2,30.21,30.05,30.12,74900.0,22.7904,22.7979,22.6772,22.73,74900.0
2012-05-01 12:30:00,30.12,30.12,30.0,30.01,66500.0,22.73,22.73,22.6395,22.647,66500.0
2012-05-01 13:00:00,30.01,30.01,29.92,29.96,56200.0,22.647,22.647,22.5791,22.6093,56200.0
2012-05-01 13:30:00,29.96,30.01,29.94,29.98,94700.0,22.6093,22.647,22.5942,22.6244,94700.0
2012-05-01 14:00:00,29.97,29.99,29.93,29.99,129400.0,22.6168,22.6319,22.5866,22.6319,129400.0
2012-05-01 14:30:00,29.99,30.02,29.92,29.93,71900.0,22.6319,22.6546,22.5791,22.5866,71900.0
2012-05-01 15:00:00,29.93,29.99,29.93,29.97,106600.0,22.5866,22.6319,22.5866,22.6168,106600.0
2012-05-01 15:30:00,29.97,30.04,29.88,30.0,350200.0,22.6168,22.6697,22.5489,22.6395,350200.0
2012-05-02 09:30:00,29.71,29.84,29.6,29.67,202100.0,22.4206,22.5187,22.3376,22.3904,202100.0
2012-05-02 10:00:00,29.68,29.79,29.63,29.73,208200.0,22.398,22.481,22.3602,22.4357,208200.0
2012-05-02 10:30:00,29.7,29.93,29.68,29.92,106100.0,22.4131,22.5866,22.398,22.5791,106100.0
2012-05-02 11:00:00,29.92,29.93,29.74,29.75,98600.0,22.5791,22.5866,22.4433,22.4508,98600.0
2012-05-02 11:30:00,29.76,29.95,29.76,29.93,67600.0,22.4583,22.6017,22.4583,22.5866,67600.0
2012-05-02 12:00:00,29.93,30.0,29.89,29.97,66800.0,22.5866,22.6395,22.5565,22.6168,66800.0
2012-05-02 12:30:00,29.97,30.01,29.88,29.96,62900.0,22.6168,22.647,22.5489,22.6093,62900.0
2012-05-02 13:00:00,29.97,30.09,29.96,30.05,89500.0,22.6168,22.7074,22.6093,22.6772,89500.0
2012-05-02 13:30:00,30.05,30.2,30.05,30.2,76400.0,22.6772,22.7904,22.6772,22.7904,76400.0
2012-05-02 14:00:00,30.19,30.25,30.19,30.23,134200.0,22.7828,22.8281,22.7828,22.813,134200.0
2012-05-02 14:30:00,30.22,30.28,30.17,30.25,206800.0,22.8055,22.8508,22.7678,22.8281,206800.0
2012-05-02 15:00:00,30.25,30.26,30.12,30.17,191200.0,22.8281,22.8357,22.73,22.7678,191200.0
2012-05-02 15:30:00,30.17,30.37,30.14,30.35,379300.0,22.7678,22.9187,22.7451,22.9036,379300.0
2012-05-03 09:30:00,30.36,30.42,29.99,30.33,180900.0,22.9111,22.9564,22.6319,22.8885,180900.0
2012-05-03 10:00:00,30.32,30.32,29.97,30.12,137300.0,22.881,22.881,22.6168,22.73,137300.0
2012-05-03 10:30:00,30.12,30.26,30.08,30.26,80700.0,22.73,22.8357,22.6998,22.8357,80700.0
2012-05-03 11:00:00,30.27,30.36,30.24,30.29,96600.0,22.8432,22.9111,22.8206,22.8583,96600.0
2012-05-03 11:30:00,30.29,30.31,30.16,30.29,130300.0,22.8583,22.8734,22.7602,22.8583,130300.0
2012-05-03 12:00:00,30.27,30.3,30.15,30.25,159100.0,22.8432,22.8659,22.7527,22.8281,159100.0
2012-05-03 12:30:00,30.26,30.33,30.23,30.3,67200.0,22.8357,22.8885,22.813,22.8659,67200.0
2012-05-03 13:00:00,30.3,30.39,30.29,30.37,106200.0,22.8659,22.9338,22.8583,22.9187,106200.0
2012-05-03 13:30:00,30.38,30.38,30.08,30.12,110200.0,22.9262,22.9262,22.6998,22.73,110200.0
2012-05-03 14:00:00,30.11,30.24,30.09,30.15,148300.0,22.7225,22.8206,22.7074,22.7527,148300.0
2012-05-03 14:30:00,30.14,30.19,29.95,30.01,128200.0,22.7451,22.7828,22.6017,22.647,128200.0
2012-05-03 15:00:00,30.02,30.09,29.98,30.03,123700.0,22.6546,22.7074,22.6244,22.6621,123700.0
2012-05-03 15:30:00,30.04,30.06,29.97,30.04,388700.0,22.6697,22.6847,22.6168,22.6697,388700.0
2012-05-04 09:30:00,29.78,29.93,29.69,29.76,216100.0,22.4734,22.5866,22.4055,22.4583,216100.0
2012-05-04 10:00:00,29.76,29.77,29.61,29.69,234300.0,22.4583,22.4659,22.3452,22.4055,234300.0
2012-05-04 10:30:00,29.68,29.73,29.59,29.63,187800.0,22.398,22.4357,22.3301,22.3602,187800.0
2012-05-04 11:00:00,29.63,29.75,29.6,29.65,186000.0,22.3602,22.4508,22.3376,22.3753,186000.0
2012-05-04 11:30:00,29.65,29.67,29.3,29.4,178700.0,22.3753,22.3904,22.1112,22.1867,178700.0
2012-05-04 12:00:00,29.39,29.45,29.24,29.25,112700.0,22.1791,22.2244,22.0659,22.0735,112700.0
2012-05-04 12:30:00,29.25,29.26,29.18,29.2,131400.0,22.0735,22.081,22.0207,22.0357,131400.0
2012-05-04 13:00:00,29.2,29.48,29.19,29.46,68600.0,22.0357,22.247,22.0282,22.232,68600.0
2012-05-04 13:30:00,29.46,29.58,29.46,29.58,77800.0,22.232,22.3225,22.232,22.3225,77800.0
2012-05-04 14:00:00,29.57,29.58,29.48,29.58,172000.0,22.315,22.3225,22.247,22.3225,172000.0
2012-05-04 14:30:00,29.57,29.64,29.51,29.63,127100.0,22.315,22.3678,22.2697,22.3602,127100.0
2012-05-04 15:00:00,29.63,29.67,29.61,29.64,108000.0,22.3602,22.3904,22.3452,22.3678,108000.0
2012-05-04 15:30:00,29.64,29.69,29.57,29.58,218200.0,22.3678,22.4055,22.315,22.3225,218200.0
2012-05-07 09:30:00,29.53,29.66,29.39,29.65,77300.0,22.2848,22.3829,22.1791,22.3753,77300.0
2012-05-07 10:00:00,29.65,29.75,29.43,29.44,203900.0,22.3753,22.4508,22.2093,22.2169,203900.0
2012-05-07 10:30:00,29.43,29.43,29.36,29.38,75200.0,22.2093,22.2093,22.1565,22.1716,75200.0
2012-05-07 11:00:00,29.39,29.58,29.38,29.55,84000.0,22.1791,22.3225,22.1716,22.2999,84000.0
2012-05-07 11:30:00,29.56,29.57,29.5,29.52,65900.0,22.3074,22.315,22.2621,22.2772,65900.0
2012-05-07 12:00:00,29.52,29.55,29.5,29.54,106500.0,22.2772,22.2999,22.2621,22.2923,106500.0
2012-05-07 12:30:00,29.55,29.59,29.53,29.59,95100.0,22.2999,22.3301,22.2848,22.3301,95100.0
2012-05-07 13:00:00,29.59,29.63,29.55,29.6,158400.0,22.3301,22.3602,22.2999,22.3376,158400.0
2012-05-07 13:30:00,29.6,29.71,29.58,29.69,127800.0,22.3376,22.4206,22.3225,22.4055,127800.0
2012-05-07 14:00:00,29.7,29.76,29.67,29.68,121400.0,22.4131,22.4583,22.3904,22.398,121400.0
2012-05-07 14:30:00,29.68,29.77,29.65,29.76,137300.0,22.398,22.4659,22.3753,22.4583,137300.0
2012-05-07 15:00:00,29.76,29.77,29.64,29.67,112500.0,22.4583,22.4659,22.3678,22.3904,112500.0
2012-05-07 15:30:00,29.68,29.72,29.56,29.59,280700.0,22.398,22.4282,22.3074,22.3301,280700.0
2012-05-08 09:30:00,29.34,29.55,29.31,29.45,68900.0,22.1414,22.2999,22.1188,22.2244,68900.0
2012-05-08 10:00:00,29.46,29.46,29.31,29.34,80300.0,22.232,22.232,22.1188,22.1414,80300.0
2012-05-08 10:30:00,29.35,29.35,29.2,29.29,134000.0,22.1489,22.1489,22.0357,22.1037,134000.0
2012-05-08 11:00:00,29.29,29.29,29.09,29.11,118300.0,22.1037,22.1037,21.9527,21.9678,118300.0
2012-05-08 11:30:00,29.11,29.17,29.06,29.1,133900.0,21.9678,22.0131,21.9301,21.9603,133900.0
2012-05-08 12:00:00,29.1,29.14,29.05,29.08,45900.0,21.9603,21.9905,21.9225,21.9452,45900.0
2012-05-08 12:30:00,29.07,29.11,29.05,29.06,79100.0,21.9376,21.9678,21.9225,21.9301,79100.0
2012-05-08 13:00:00,29.06,29.12,29.05,29.1,107400.0,21.9301,21.9754,21.9225,21.9603,107400.0
2012-05-08 13:30:00,29.1,29.14,29.05,29.14,126700.0,21.9603,21.9905,21.9225,21.9905,126700.0
2012-05-08 14:00:00,29.14,29.16,29.07,29.13,91800.0,21.9905,22.0056,21.9376,21.9829,91800.0
2012-05-08 14:30:00,29.13,29.26,29.13,29.26,81600.0,21.9829,22.081,21.9829,22.081,81600.0
2012-05-08 15:00:00,29.25,29.43,29.19,29.39,143200.0,22.0735,22.2093,22.0282,22.1791,143200.0
2012-05-08 15:30:00,29.39,29.45,29.31,29.36,212500.0,22.1791,22.2244,22.1188,22.1565,212500.0
2012-05-09 09:30:00,28.92,28.99,28.62,28.78,123500.0,21.8244,21.8773,21.5981,21.7188,123500.0
2012-05-09 10:00:00,28.78,28.86,28.48,28.5,215000.0,21.7188,21.7792,21.4924,21.5075,215000.0
2012-05-09 10:30:00,28.5,28.83,28.48,28.81,190900.0,21.5075,21.7565,21.4924,21.7414,190900.0
2012-05-09 11:00:00,28.8,28.94,28.72,28.84,120500.0,21.7339,21.8395,21.6735,21.7641,120500.0
2012-05-09 11:30:00,28.84,28.9,28.76,28.78,100000.0,21.7641,21.8094,21.7037,21.7188,100000.0
2012-05-09 12:00:00,28.77,28.81,28.66,28.66,95200.0,21.7112,21.7414,21.6282,21.6282,95200.0
2012-05-09 12:30:00,28.66,28.73,28.6,28.71,87600.0,21.6282,21.6811,21.583,21.666,87600.0
2012-05-09 13:00:00,28.72,28.92,28.72,28.89,110100.0,21.6735,21.8244,21.6735,21.8018,110100.0
2012-05-09 13:30:00,28.89,29.17,28.89,29.14,179200.0,21.8018,22.0131,21.8018,21.9905,179200.0
2012-05-09 14:00:00,29.14,29.14,28.97,28.98,164600.0,21.9905,21.9905,21.8622,21.8697,164600.0
2012-05-09 14:30:00,28.97,28.97,28.79,28.81,108300.0,21.8622,21.8622,21.7263,21.7414,108300.0
2012-05-09 15:00:00,28.81,28.85,28.74,28.79,147100.0,21.7414,21.7716,21.6886,21.7263,147100.0
2012-05-09 15:30:00,28.79,28.86,28.64,28.69,411100.0,21.7263,21.7792,21.6131,21.6509,411100.0
2012-05-10 09:30:00,28.99,29.14,28.81,29.01,60100.0,21.8773,21.9905,21.7414,21.8924,60100.0
2012-05-10 10:00:00,29.01,29.08,28.77,28.79,154900.0,21.8924,21.9452,21.7112,21.7263,154900.0
2012-05-10 10:30:00,28.79,28.81,28.58,28.62,128500.0,21.7263,21.7414,21.5679,21.5981,128500.0
2012-05-10 11:00:00,28.63,28.84,28.61,28.83,133400.0,21.6056,21.7641,21.5905,21.7565,133400.0
2012-05-10 11:30:00,28.83,28.88,28.68,28.69,139600.0,21.7565,21.7943,21.6433,21.6509,139600.0
2012-05-10 12:00:00,28.68,28.75,28.54,28.75,187700.0,21.6433,21.6962,21.5377,21.6962,187700.0
2012-05-10 12:30:00,28.75,28.94,28.73,28.92,100800.0,21.6962,21.8395,21.6811,21.8244,100800.0
2012-05-10 13:00:00,28.92,28.98,28.84,28.93,160600.0,21.8244,21.8697,21.7641,21.832,160600.0
2012-05-10 13:30:00,28.93,28.98,28.73,28.75,153300.0,21.832,21.8697,21.6811,21.6962,153300.0
2012-05-10 14:00:00,28.75,28.9,28.73,28.89,159700.0,21.6962,21.8094,21.6811,21.8018,159700.0
2012-05-10 14:30:00,28.9,29.02,28.87,28.89,146500.0,21.8094,21.8999,21.7867,21.8018,146500.0
2012-05-10 15:00:00,28.89,28.93,28.86,28.93,120900.0,21.8018,21.832,21.7792,21.832,120900.0
2012-05-10 15:30:00,28.93,28.93,28.84,28.9,315000.0,21.832,21.832,21.7641,21.8094,315000.0
2012-05-11 09:30:00,28.66,29.09,28.63,29.01,73500.0,21.6282,21.9527,21.6056,21.8924,73500.0
2012-05-11 10:00:00,29.0,29.36,29.0,29.29,131300.0,21.8848,22.1565,21.8848,22.1037,131300.0
2012-05-11 10:30:00,29.29,29.53,29.29,29.43,99800.0,22.1037,22.2848,22.1037,22.2093,99800.0
2012-05-11 11:00:00,29.43,29.53,29.39,29.39,96000.0,22.2093,22.2848,22.1791,22.1791,96000.0
2012-05-11 11:30:00,29.39,29.44,29.33,29.41,82700.0,22.1791,22.2169,22.1339,22.1942,82700.0
2012-05-11 12:00:00,29.41,29.48,29.38,29.45,48700.0,22.1942,22.247,22.1716,22.2244,48700.0
2012-05-11 12:30:00,29.45,29.51,29.44,29.48,44000.0,22.2244,22.2697,22.2169,22.247,44000.0
2012-05-11 13:00:00,29.47,29.52,29.41,29.48,116500.0,22.2395,22.2772,22.1942,22.247,116500.0
2012-05-11 13:30:00,29.48,29.54,29.43,29.51,72800.0,22.247,22.2923,22.2093,22.2697,72800.0
2012-05-11 14:00:00,29.52,29.56,29.44,29.52,98900.0,22.2772,22.3074,22.2169,22.2772,98900.0
2012-05-11 14:30:00,29.52,29.58,29.49,29.52,89100.0,22.2772,22.3225,22.2546,22.2772,89100.0
2012-05-11 15:00:00,29.53,29.56,29.43,29.47,161000.0,22.2848,22.3074,22.2093,22.2395,161000.0
2012-05-11 15:30:00,29.48,29.48,29.39,29.44,336800.0,22.247,22.247,22.1791,22.2169,336800.0
2012-05-14 09:30:00,29.03,29.03,28.82,28.83,41000.0,21.9075,21.9075,21.749,21.7565,41000.0
2012-05-14 10:00:00,28.81,28.85,28.71,28.75,61900.0,21.7414,21.7716,21.666,21.6962,61900.0
2012-05-14 10:30:00,28.75,29.03,28.73,29.01,78400.0,21.6962,21.9075,21.6811,21.8924,78400.0
2012-05-14 11:00:00,29.01,29.18,28.99,29.14,65800.0,21.8924,22.0207,21.8773,21.9905,65800.0
2012-05-14 11:30:00,29.14,29.19,29.14,29.18,75700.0,21.9905,22.0282,21.9905,22.0207,75700.0
2012-05-14 12:00:00,29.17,29.19,29.14,29.17,46900.0,22.0131,22.0282,21.9905,22.0131,46900.0
2012-05-14 12:30:00,29.18,29.26,29.17,29.25,53900.0,22.0207,22.081,22.0131,22.0735,53900.0
2012-05-14 13:00:00,29.24,29.27,29.18,29.2,58300.0,22.0659,22.0886,22.0207,22.0357,58300.0
2012-05-14 13:30:00,29.2,29.42,29.2,29.38,72900.0,22.0357,22.2018,22.0357,22.1716,72900.0
2012-05-14 14:00:00,29.38,29.42,29.35,29.38,74700.0,22.1716,22.2018,22.1489,22.1716,74700.0
2012-05-14 14:30:00,29.37,29.38,29.23,29.25,61200.0,22.164,22.1716,22.0584,22.0735,61200.0
2012-05-14 15:00:00,29.27,29.28,29.19,29.26,101400.0,22.0886,22.0961,22.0282,22.081,101400.0
2012-05-14 15:30:00,29.26,29.29,29.17,29.17,220600.0,22.081,22.1037,22.0131,22.0131,220600.0
2012-05-15 09:30:00,29.15,29.32,28.97,29.05,67200.0,21.998,22.1263,21.8622,21.9225,67200.0
2012-05-15 10:00:00,29.05,29.16,28.91,29.05,80700.0,21.9225,22.0056,21.8169,21.9225,80700.0
2012-05-15 10:30:00,29.05,29.06,28.93,28.93,67100.0,21.9225,21.9301,21.832,21.832,67100.0
2012-05-15 11:00:00,28.93,28.93,28.67,28.67,95800.0,21.832,21.832,21.6358,21.6358,95800.0
2012-05-15 11:30:00,28.68,29.03,28.66,29.02,113500.0,21.6433,21.9075,21.6282,21.8999,113500.0
2012-05-15 12:00:00,29.03,29.23,29.0,29.22,47200.0,21.9075,22.0584,21.8848,22.0508,47200.0
2012-05-15 12:30:00,29.21,29.26,29.08,29.1,45100.0,22.0433,22.081,21.9452,21.9603,45100.0
2012-05-15 13:00:00,29.11,29.26,29.11,29.26,49400.0,21.9678,22.081,21.9678,22.081,49400.0
2012-05-15 13:30:00,29.26,29.26,29.08,29.11,71400.0,22.081,22.081,21.9452,21.9678,71400.0
2012-05-15 14:00:00,29.1,29.24,29.1,29.24,160500.0,21.9603,22.0659,21.9603,22.0659,160500.0
2012-05-15 14:30:00,29.23,29.27,29.15,29.17,88400.0,22.0584,22.0886,21.998,22.0131,88400.0
2012-05-15 15:00:00,29.17,29.17,28.9,28.96,134600.0,22.0131,22.0131,21.8094,21.8546,134600.0
2012-05-15 15:30:00,28.94,29.09,28.94,28.98,360300.0,21.8395,21.9527,21.8395,21.8697,360300.0
2012-05-16 09:30:00,29.06,29.27,28.96,29.15,58000.0,21.9301,22.0886,21.8546,21.998,58000.0
2012-05-16 10:00:00,29.17,29.18,28.98,28.98,193300.0,22.0131,22.0207,21.8697,21.8697,193300.0
2012-05-16 10:30:00,29.0,29.1,28.94,28.97,74600.0,21.8848,21.9603,21.8395,21.8622,74600.0
2012-05-16 11:00:00,28.97,28.99,28.84,28.88,93300.0,21.8622,21.8773,21.7641,21.7943,93300.0
2012-05-16 11:30:00,28.88,29.02,28.83,29.02,71000.0,21.7943,21.8999,21.7565,21.8999,71000.0
2012-05-16 12:00:00,29.0,29.06,28.91,29.01,88100.0,21.8848,21.9301,21.8169,21.8924,88100.0
2012-05-16 12:30:00,29.01,29.05,28.95,28.97,51400.0,21.8924,21.9225,21.8471,21.8622,51400.0
2012-05-16 13:00:00,28.96,29.07,28.94,29.01,52500.0,21.8546,21.9376,21.8395,21.8924,52500.0
2012-05-16 13:30:00,29.01,29.01,28.84,28.99,61200.0,21.8924,21.8924,21.7641,21.8773,61200.0
2012-05-16 14:00:00,28.99,29.09,28.87,28.94,75700.0,21.8773,21.9527,21.7867,21.8395,75700.0
2012-05-16 14:30:00,28.93,29.07,28.83,28.99,94900.0,21.832,21.9376,21.7565,21.8773,94900.0
2012-05-16 15:00:00,29.01,29.02,28.87,28.87,70400.0,21.8924,21.8999,21.7867,21.7867,70400.0
2012-05-16 15:30:00,28.87,28.91,28.74,28.75,169100.0,21.7867,21.8169,21.6886,21.6962,169100.0
2012-05-17 09:30:00,28.77,28.87,28.44,28.47,44700.0,21.7112,21.7867,21.4622,21.4849,44700.0
2012-05-17 10:00:00,28.45,28.68,28.28,28.52,98100.0,21.4698,21.6433,21.3415,21.5226,98100.0
2012-05-17 10:30:00,28.5,28.53,28.4,28.42,55500.0,21.5075,21.5301,21.432,21.4471,55500.0
2012-05-17 11:00:00,28.44,28.47,28.3,28.33,61800.0,21.4622,21.4849,21.3566,21.3792,61800.0
2012-05-17 11:30:00,28.33,28.35,28.24,28.32,91800.0,21.3792,21.3943,21.3113,21.3717,91800.0
2012-05-17 12:00:00,28.3,28.4,28.16,28.39,60100.0,21.3566,21.432,21.2509,21.4245,60100.0
2012-05-17 12:30:00,28.39,28.48,28.38,28.45,64900.0,21.4245,21.4924,21.4169,21.4698,64900.0
2012-05-17 13:00:00,28.46,28.6,28.46,28.51,70000.0,21.4773,21.583,21.4773,21.515,70000.0
2012-05-17 13:30:00,28.51,28.55,28.42,28.46,105600.0,21.515,21.5452,21.4471,21.4773,105600.0
2012-05-17 14:00:00,28.46,28.46,28.35,28.42,108000.0,21.4773,21.4773,21.3943,21.4471,108000.0
2012-05-17 14:30:00,28.42,28.43,28.3,28.4,95300.0,21.4471,21.4547,21.3566,21.432,95300.0
2012-05-17 15:00:00,28.4,28.46,28.36,28.38,130900.0,21.432,21.4773,21.4018,21.4169,130900.0
2012-05-17 15:30:00,28.39,28.39,28.2,28.22,315600.0,21.4245,21.4245,21.2811,21.2962,315600.0
2012-05-18 09:30:00,28.2,28.36,28.08,28.08,156600.0,21.2811,21.4018,21.1905,21.1905,156600.0
2012-05-18 10:00:00,28.08,28.09,27.96,27.99,74800.0,21.1905,21.1981,21.1,21.1226,74800.0
2012-05-18 10:30:00,28.0,28.26,27.94,28.24,145900.0,21.1302,21.3264,21.0849,21.3113,145900.0
2012-05-18 11:00:00,28.24,28.26,28.07,28.09,79500.0,21.3113,21.3264,21.183,21.1981,79500.0
2012-05-18 11:30:00,28.1,28.12,27.98,28.06,130000.0,21.2056,21.2207,21.1151,21.1754,130000.0
2012-05-18 12:00:00,28.08,28.2,28.04,28.2,79400.0,21.1905,21.2811,21.1604,21.2811,79400.0
2012-05-18 12:30:00,28.2,28.35,28.17,28.34,75500.0,21.2811,21.3943,21.2585,21.3867,75500.0
2012-05-18 13:00:00,28.34,28.34,28.16,28.21,72800.0,21.3867,21.3867,21.2509,21.2886,72800.0
2012-05-18 13:30:00,28.22,28.23,28.11,28.18,28600.0,21.2962,21.3037,21.2132,21.266,28600.0
2012-05-18 14:00:00,28.15,28.22,28.13,28.2,117700.0,21.2434,21.2962,21.2283,21.2811,117700.0
2012-05-18 14:30:00,28.19,28.21,28.11,28.12,239600.0,21.2736,21.2886,21.2132,21.2207,239600.0
2012-05-18 15:00:00,28.12,28.22,28.06,28.15,145100.0,21.2207,21.2962,21.1754,21.2434,145100.0
2012-05-18 15:30:00,28.15,28.17,28.05,28.1,412600.0,21.2434,21.2585,21.1679,21.2056,412600.0
2012-05-21 09:30:00,28.22,28.33,28.03,28.18,75800.0,21.2962,21.3792,21.1528,21.266,75800.0
2012-05-21 10:00:00,28.15,28.38,27.93,28.38,121800.0,21.2434,21.4169,21.0773,21.4169,121800.0
2012-05-21 10:30:00,28.37,28.61,28.37,28.6,22900.0,21.4094,21.5905,21.4094,21.583,22900.0
2012-05-21 11:00:00,28.59,28.59,28.42,28.44,31300.0,21.5754,21.5754,21.4471,21.4622,31300.0
2012-05-21 11:30:00,28.44,28.49,28.39,28.45,31500.0,21.4622,21.4999,21.4245,21.4698,31500.0
2012-05-21 12:00:00,28.45,28.64,28.45,28.64,49400.0,21.4698,21.6131,21.4698,21.6131,49400.0
2012-05-21 12:30:00,28.64,28.65,28.54,28.55,29400.0,21.6131,21.6207,21.5377,21.5452,29400.0
2012-05-21 13:00:00,28.56,28.62,28.55,28.57,61200.0,21.5528,21.5981,21.5452,21.5603,61200.0
2012-05-21 13:30:00,28.58,28.66,28.55,28.65,35600.0,21.5679,21.6282,21.5452,21.6207,35600.0
2012-05-21 14:00:00,28.66,28.69,28.59,28.62,70700.0,21.6282,21.6509,21.5754,21.5981,70700.0
2012-05-21 14:30:00,28.62,28.77,28.62,28.74,34100.0,21.5981,21.7112,21.5981,21.6886,34100.0
2012-05-21 15:00:00,28.74,28.83,28.72,28.79,53800.0,21.6886,21.7565,21.6735,21.7263,53800.0
2012-05-21 15:30:00,28.78,28.84,28.75,28.81,111800.0,21.7188,21.7641,21.6962,21.7414,111800.0
2012-05-22 09:30:00,28.88,28.99,28.8,28.87,36000.0,21.7943,21.8773,21.7339,21.7867,36000.0
2012-05-22 10:00:00,28.86,29.0,28.8,28.98,84100.0,21.7792,21.8848,21.7339,21.8697,84100.0
2012-05-22 10:30:00,28.99,29.06,28.96,29.02,104400.0,21.8773,21.9301,21.8546,21.8999,104400.0
2012-05-22 11:00:00,29.01,29.13,28.96,29.11,60200.0,21.8924,21.9829,21.8546,21.9678,60200.0
2012-05-22 11:30:00,29.11,29.15,29.09,29.12,39900.0,21.9678,21.998,21.9527,21.9754,39900.0
2012-05-22 12:00:00,29.13,29.15,29.02,29.03,85100.0,21.9829,21.998,21.8999,21.9075,85100.0
2012-05-22 12:30:00,29.04,29.05,29.01,29.04,19700.0,21.915,21.9225,21.8924,21.915,19700.0
2012-05-22 13:00:00,29.03,29.1,29.02,29.04,25300.0,21.9075,21.9603,21.8999,21.915,25300.0
2012-05-22 13:30:00,29.03,29.11,28.96,29.0,30700.0,21.9075,21.9678,21.8546,21.8848,30700.0
2012-05-22 14:00:00,29.0,29.1,28.98,29.01,39900.0,21.8848,21.9603,21.8697,21.8924,39900.0
2012-05-22 14:30:00,29.01,29.04,28.9,28.95,61300.0,21.8924,21.915,21.8094,21.8471,61300.0
2012-05-22 15:00:00,28.95,28.98,28.78,28.79,80800.0,21.8471,21.8697,21.7188,21.7263,80800.0
2012-05-22 15:30:00,28.78,28.82,28.66,28.81,195300.0,21.7188,21.749,21.6282,21.7414,195300.0
2012-05-23 09:30:00,28.34,28.52,28.16,28.33,68700.0,21.4984,21.635,21.3619,21.4908,68700.0
2012-05-23 10:00:00,28.36,28.45,28.09,28.18,75000.0,21.5136,21.5819,21.3088,21.377,75000.0
2012-05-23 10:30:00,28.17,28.17,27.95,27.95,54600.0,21.3694,21.3694,21.2026,21.2026,54600.0
2012-05-23 11:00:00,27.94,28.02,27.91,27.94,36900.0,21.195,21.2557,21.1722,21.195,36900.0
2012-05-23 11:30:00,27.95,28.05,27.91,27.96,50600.0,21.2026,21.2784,21.1722,21.2101,50600.0
2012-05-23 12:00:00,27.95,27.96,27.82,27.84,43100.0,21.2026,21.2101,21.1039,21.1191,43100.0
2012-05-23 12:30:00,27.83,28.0,27.83,27.97,43800.0,21.1115,21.2405,21.1115,21.2177,43800.0
2012-05-23 13:00:00,27.97,28.13,27.95,28.13,54200.0,21.2177,21.3391,21.2026,21.3391,54200.0
2012-05-23 13:30:00,28.15,28.3,28.08,28.24,70500.0,21.3543,21.4681,21.3012,21.4226,70500.0
2012-05-23 14:00:00,28.25,28.28,28.12,28.12,63500.0,21.4301,21.4529,21.3315,21.3315,63500.0
2012-05-23 14:30:00,28.1,28.44,28.06,28.44,107100.0,21.3163,21.5743,21.286,21.5743,107100.0
2012-05-23 15:00:00,28.44,28.65,28.4,28.61,162200.0,21.5743,21.7336,21.5439,21.7032,162200.0
2012-05-23 15:30:00,28.61,28.86,28.6,28.73,388000.0,21.7032,21.8929,21.6956,21.7943,388000.0
2012-05-24 09:30:00,28.86,28.95,28.71,28.78,26500.0,21.8929,21.9611,21.7791,21.8322,26500.0
2012-05-24 10:00:00,28.78,28.9,28.71,28.84,50100.0,21.8322,21.9232,21.7791,21.8777,50100.0
2012-05-24 10:30:00,28.84,29.0,28.81,28.9,67000.0,21.8777,21.9991,21.8549,21.9232,67000.0
2012-05-24 11:00:00,28.87,28.89,28.76,28.77,73100.0,21.9005,21.9156,21.817,21.8246,73100.0
2012-05-24 11:30:00,28.77,28.77,28.63,28.67,45800.0,21.8246,21.8246,21.7184,21.7487,45800.0
2012-05-24 12:00:00,28.66,28.66,28.51,28.54,39000.0,21.7412,21.7412,21.6274,21.6501,39000.0
2012-05-24 12:30:00,28.54,28.58,28.5,28.53,48700.0,21.6501,21.6805,21.6198,21.6425,48700.0
2012-05-24 13:00:00,28.53,28.55,28.43,28.45,83000.0,21.6425,21.6577,21.5667,21.5819,83000.0
2012-05-24 13:30:00,28.44,28.45,28.29,28.3,45100.0,21.5743,21.5819,21.4605,21.4681,45100.0
2012-05-24 14:00:00,28.29,28.42,28.29,28.41,45700.0,21.4605,21.5591,21.4605,21.5515,45700.0
2012-05-24 14:30:00,28.4,28.48,28.38,28.43,41500.0,21.5439,21.6046,21.5288,21.5667,41500.0
2012-05-24 15:00:00,28.42,28.66,28.41,28.61,58500.0,21.5591,21.7412,21.5515,21.7032,58500.0
2012-05-24 15:30:00,28.62,28.75,28.56,28.73,157700.0,21.7108,21.8094,21.6653,21.7943,157700.0
2012-05-25 09:30:00,28.76,28.9,28.72,28.82,34000.0,21.817,21.9232,21.7867,21.8625,34000.0
2012-05-25 10:00:00,28.84,28.84,28.61,28.71,52100.0,21.8777,21.8777,21.7032,21.7791,52100.0
2012-05-25 10:30:00,28.71,28.82,28.7,28.79,38400.0,21.7791,21.8625,21.7715,21.8398,38400.0
2012-05-25 11:00:00,28.79,28.96,28.79,28.96,50200.0,21.8398,21.9687,21.8398,21.9687,50200.0
2012-05-25 11:30:00,28.96,28.96,28.76,28.77,83000.0,21.9687,21.9687,21.817,21.8246,83000.0
2012-05-25 12:00:00,28.77,28.79,28.67,28.69,41900.0,21.8246,21.8398,21.7487,21.7639,41900.0
2012-05-25 12:30:00,28.68,28.75,28.67,28.71,21300.0,21.7563,21.8094,21.7487,21.7791,21300.0
2012-05-25 13:00:00,28.7,28.75,28.64,28.73,31400.0,21.7715,21.8094,21.726,21.7943,31400.0
2012-05-25 13:30:00,28.74,28.76,28.7,28.73,28100.0,21.8018,21.817,21.7715,21.7943,28100.0
2012-05-25 14:00:00,28.73,28.74,28.57,28.61,25300.0,21.7943,21.8018,21.6729,21.7032,25300.0
2012-05-25 14:30:00,28.6,28.64,28.55,28.55,21400.0,21.6956,21.726,21.6577,21.6577,21400.0
2012-05-25 15:00:00,28.55,28.6,28.44,28.49,57300.0,21.6577,21.6956,21.5743,21.6122,57300.0
2012-05-25 15:30:00,28.5,28.56,28.46,28.53,99400.0,21.6198,21.6653,21.5894,21.6425,99400.0
2012-05-29 09:30:00,28.83,28.99,28.69,28.71,172000.0,21.8701,21.9915,21.7639,21.7791,172000.0
2012-05-29 10:00:00,28.7,29.0,28.67,29.0,89600.0,21.7715,21.9991,21.7487,21.9991,89600.0
2012-05-29 10:30:00,28.99,29.09,28.96,29.06,59800.0,21.9915,22.0674,21.9687,22.0446,59800.0
2012-05-29 11:00:00,29.06,29.07,28.97,29.07,47200.0,22.0446,22.0522,21.9763,22.0522,47200.0
2012-05-29 11:30:00,29.07,29.08,28.86,28.91,61200.0,22.0522,22.0598,21.8929,21.9308,61200.0
2012-05-29 12:00:00,28.91,28.92,28.8,28.9,33100.0,21.9308,21.9384,21.8474,21.9232,33100.0
2012-05-29 12:30:00,28.89,28.97,28.83,28.89,49700.0,21.9156,21.9763,21.8701,21.9156,49700.0
2012-05-29 13:00:00,28.87,28.93,28.84,28.88,19500.0,21.9005,21.946,21.8777,21.908,19500.0
2012-05-29 13:30:00,28.89,29.03,28.84,28.97,21100.0,21.9156,22.0218,21.8777,21.9763,21100.0
2012-05-29 14:00:00,28.98,29.02,28.91,28.98,39000.0,21.9839,22.0142,21.9308,21.9839,39000.0
2012-05-29 14:30:00,28.98,29.09,28.97,29.08,45200.0,21.9839,22.0674,21.9763,22.0598,45200.0
2012-05-29 15:00:00,29.08,29.09,29.01,29.02,37300.0,22.0598,22.0674,22.0067,22.0142,37300.0
2012-05-29 15:30:00,29.02,29.2,28.99,29.19,203600.0,22.0142,22.1508,21.9915,22.1432,203600.0
2012-05-30 09:30:00,28.85,28.88,28.58,28.6,148000.0,21.8853,21.908,21.6805,21.6956,148000.0
2012-05-30 10:00:00,28.54,28.59,28.42,28.56,83800.0,21.6501,21.6881,21.5591,21.6653,83800.0
2012-05-30 10:30:00,28.55,28.6,28.3,28.4,131300.0,21.6577,21.6956,21.4681,21.5439,131300.0
2012-05-30 11:00:00,28.4,28.77,28.39,28.77,51300.0,21.5439,21.8246,21.5363,21.8246,51300.0
2012-05-30 11:30:00,28.76,28.79,28.58,28.58,67300.0,21.817,21.8398,21.6805,21.6805,67300.0
2012-05-30 12:00:00,28.59,28.59,28.47,28.54,55200.0,21.6881,21.6881,21.597,21.6501,55200.0
2012-05-30 12:30:00,28.54,28.64,28.52,28.63,38200.0,21.6501,21.726,21.635,21.7184,38200.0
2012-05-30 13:00:00,28.64,28.64,28.55,28.59,35400.0,21.726,21.726,21.6577,21.6881,35400.0
2012-05-30 13:30:00,28.59,28.63,28.57,28.62,59600.0,21.6881,21.7184,21.6729,21.7108,59600.0
2012-05-30 14:00:00,28.63,28.63,28.55,28.55,74600.0,21.7184,21.7184,21.6577,21.6577,74600.0
2012-05-30 14:30:00,28.56,28.6,28.5,28.5,36100.0,21.6653,21.6956,21.6198,21.6198,36100.0
2012-05-30 15:00:00,28.5,28.52,28.39,28.48,70100.0,21.6198,21.635,21.5363,21.6046,70100.0
2012-05-30 15:30:00,28.48,28.48,28.37,28.38,183400.0,21.6046,21.6046,21.5212,21.5288,183400.0
2012-05-31 09:30:00,28.32,28.41,27.88,27.9,67900.0,21.4832,21.5515,21.1495,21.1646,67900.0
2012-05-31 10:00:00,27.9,28.13,27.8,28.12,102800.0,21.1646,21.3391,21.0888,21.3315,102800.0
2012-05-31 10:30:00,28.11,28.19,28.01,28.11,51500.0,21.3239,21.3846,21.2481,21.3239,51500.0
2012-05-31 11:00:00,28.1,28.1,28.0,28.08,56200.0,21.3163,21.3163,21.2405,21.3012,56200.0
2012-05-31 11:30:00,28.08,28.22,28.06,28.19,35600.0,21.3012,21.4074,21.286,21.3846,35600.0
2012-05-31 12:00:00,28.18,28.46,28.17,28.4,45300.0,21.377,21.5894,21.3694,21.5439,45300.0
2012-05-31 12:30:00,28.4,28.43,28.31,28.35,30000.0,21.5439,21.5667,21.4757,21.506,30000.0
2012-05-31 13:00:00,28.34,28.5,28.34,28.34,43300.0,21.4984,21.6198,21.4984,21.4984,43300.0
2012-05-31 13:30:00,28.34,28.42,28.26,28.29,74600.0,21.4984,21.5591,21.4377,21.4605,74600.0
2012-05-31 14:00:00,28.29,28.46,28.28,28.41,72500.0,21.4605,21.5894,21.4529,21.5515,72500.0
2012-05-31 14:30:00,28.4,28.49,28.36,28.43,54700.0,21.5439,21.6122,21.5136,21.5667,54700.0
2012-05-31 15:00:00,28.42,28.58,28.36,28.56,84600.0,21.5591,21.6805,21.5136,21.6653,84600.0
2012-05-31 15:30:00,28.57,28.68,28.39,28.42,251100.0,21.6729,21.7563,21.5363,21.5591,251100.0
2012-06-01 09:30:00,27.69,27.73,27.39,27.55,286900.0,21.0053,21.0357,20.7777,20.8991,286900.0
2012-06-01 10:00:00,27.55,27.65,27.18,27.24,200400.0,20.8991,20.975,20.6184,20.664,200400.0
2012-06-01 10:30:00,27.25,27.38,27.11,27.32,89700.0,20.6715,20.7702,20.5653,20.7246,89700.0
2012-06-01 11:00:00,27.33,27.33,27.11,27.14,134000.0,20.7322,20.7322,20.5653,20.5881,134000.0
2012-06-01 11:30:00,27.12,27.14,27.01,27.11,167200.0,20.5729,20.5881,20.4895,20.5653,167200.0
2012-06-01 12:00:00,27.11,27.11,26.85,26.88,129400.0,20.5653,20.5653,20.3681,20.3909,129400.0
2012-06-01 12:30:00,26.88,26.96,26.72,26.91,154700.0,20.3909,20.4516,20.2695,20.4136,154700.0
2012-06-01 13:00:00,26.91,26.93,26.81,26.83,69700.0,20.4136,20.4288,20.3378,20.3529,69700.0
2012-06-01 13:30:00,26.83,26.91,26.73,26.73,112000.0,20.3529,20.4136,20.2771,20.2771,112000.0
2012-06-01 14:00:00,26.73,26.75,26.55,26.71,234300.0,20.2771,20.2923,20.1405,20.2619,234300.0
2012-06-01 14:30:00,26.71,26.88,26.69,26.77,108500.0,20.2619,20.3909,20.2467,20.3074,108500.0
2012-06-01 15:00:00,26.78,26.89,26.64,26.64,318200.0,20.315,20.3985,20.2088,20.2088,318200.0
2012-06-01 15:30:00,26.64,26.66,26.57,26.58,454200.0,20.2088,20.224,20.1557,20.1633,454200.0
2012-06-04 09:30:00,26.74,26.74,26.49,26.52,51400.0,20.2847,20.2847,20.095,20.1178,51400.0
2012-06-04 10:00:00,26.51,26.6,26.36,26.55,110100.0,20.1102,20.1785,19.9964,20.1405,110100.0
2012-06-04 10:30:00,26.55,26.56,26.44,26.46,77400.0,20.1405,20.1481,20.0571,20.0723,77400.0
2012-06-04 11:00:00,26.48,26.51,26.3,26.31,86100.0,20.0874,20.1102,19.9509,19.9585,86100.0
2012-06-04 11:30:00,26.31,26.36,26.22,26.22,45600.0,19.9585,19.9964,19.8902,19.8902,45600.0
2012-06-04 12:00:00,26.22,26.28,26.11,26.13,50600.0,19.8902,19.9357,19.8068,19.8219,50600.0
2012-06-04 12:30:00,26.14,26.23,26.12,26.16,97300.0,19.8295,19.8978,19.8143,19.8447,97300.0
2012-06-04 13:00:00,26.16,26.19,26.03,26.05,113000.0,19.8447,19.8674,19.7461,19.7612,113000.0
2012-06-04 13:30:00,26.05,26.18,26.0,26.14,108900.0,19.7612,19.8599,19.7233,19.8295,108900.0
2012-06-04 14:00:00,26.14,26.27,26.11,26.23,104000.0,19.8295,19.9281,19.8068,19.8978,104000.0
2012-06-04 14:30:00,26.23,26.35,26.22,26.22,149900.0,19.8978,19.9888,19.8902,19.8902,149900.0
2012-06-04 15:00:00,26.22,26.3,26.14,26.29,158100.0,19.8902,19.9509,19.8295,19.9433,158100.0
2012-06-04 15:30:00,26.28,26.38,26.21,26.31,374700.0,19.9357,20.0116,19.8826,19.9585,374700.0
2012-06-05 09:30:00,26.12,26.34,26.04,26.28,95600.0,19.8143,19.9812,19.7537,19.9357,95600.0
2012-06-05 10:00:00,26.29,26.55,26.25,26.52,122000.0,19.9433,20.1405,19.913,20.1178,122000.0
2012-06-05 10:30:00,26.53,26.57,26.32,26.34,82200.0,20.1254,20.1557,19.9661,19.9812,82200.0
2012-06-05 11:00:00,26.34,26.39,26.29,26.32,200300.0,19.9812,20.0192,19.9433,19.9661,200300.0
2012-06-05 11:30:00,26.32,26.46,26.31,26.42,161600.0,19.9661,20.0723,19.9585,20.0419,161600.0
2012-06-05 12:00:00,26.42,26.56,26.42,26.55,127000.0,20.0419,20.1481,20.0419,20.1405,127000.0
2012-06-05 12:30:00,26.55,26.62,26.44,26.47,108400.0,20.1405,20.1936,20.0571,20.0798,108400.0
2012-06-05 13:00:00,26.46,26.51,26.41,26.48,48900.0,20.0723,20.1102,20.0343,20.0874,48900.0
2012-06-05 13:30:00,26.5,26.72,26.48,26.71,82700.0,20.1026,20.2695,20.0874,20.2619,82700.0
2012-06-05 14:00:00,26.71,26.8,26.7,26.76,60000.0,20.2619,20.3302,20.2543,20.2998,60000.0
2012-06-05 14:30:00,26.77,26.77,26.65,26.71,60700.0,20.3074,20.3074,20.2164,20.2619,60700.0
2012-06-05 15:00:00,26.72,26.78,26.7,26.75,98200.0,20.2695,20.315,20.2543,20.2923,98200.0
2012-06-05 15:30:00,26.75,26.84,26.74,26.81,390300.0,20.2923,20.3605,20.2847,20.3378,390300.0
2012-06-06 09:30:00,27.12,27.25,27.06,27.19,50900.0,20.5729,20.6715,20.5274,20.626,50900.0
2012-06-06 10:00:00,27.2,27.23,27.11,27.13,43600.0,20.6336,20.6564,20.5653,20.5805,43600.0
2012-06-06 10:30:00,27.12,27.25,27.11,27.23,44600.0,20.5729,20.6715,20.5653,20.6564,44600.0
2012-06-06 11:00:00,27.24,27.26,27.21,27.25,61100.0,20.664,20.6791,20.6412,20.6715,61100.0
2012-06-06 11:30:00,27.24,27.3,27.23,27.27,62700.0,20.664,20.7095,20.6564,20.6867,62700.0
2012-06-06 12:00:00,27.27,27.37,27.27,27.33,30900.0,20.6867,20.7626,20.6867,20.7322,30900.0
2012-06-06 12:30:00,27.32,27.4,27.31,27.35,35500.0,20.7246,20.7853,20.7171,20.7474,35500.0
2012-06-06 13:00:00,27.36,27.37,27.3,27.32,41500.0,20.755,20.7626,20.7095,20.7246,41500.0
2012-06-06 13:30:00,27.33,27.35,27.25,27.26,57400.0,20.7322,20.7474,20.6715,20.6791,57400.0
2012-06-06 14:00:00,27.26,27.32,27.25,27.3,69300.0,20.6791,20.7246,20.6715,20.7095,69300.0
2012-06-06 14:30:00,27.31,27.38,27.3,27.34,70400.0,20.7171,20.7702,20.7095,20.7398,70400.0
2012-06-06 15:00:00,27.34,27.38,27.27,27.29,81400.0,20.7398,20.7702,20.6867,20.7019,81400.0
2012-06-06 15:30:00,27.28,27.58,27.27,27.58,372300.0,20.6943,20.9219,20.6867,20.9219,372300.0
2012-06-07 09:30:00,28.0,28.39,27.94,28.13,168500.0,21.2405,21.5363,21.195,21.3391,168500.0
2012-06-07 10:00:00,28.13,28.17,27.76,27.92,140500.0,21.3391,21.3694,21.0584,21.1798,140500.0
2012-06-07 10:30:00,27.92,27.92,27.57,27.64,75400.0,21.1798,21.1798,20.9143,20.9674,75400.0
2012-06-07 11:00:00,27.64,27.69,27.54,27.54,96000.0,20.9674,21.0053,20.8915,20.8915,96000.0
2012-06-07 11:30:00,27.53,27.67,27.5,27.61,43800.0,20.884,20.9902,20.8612,20.9446,43800.0
2012-06-07 12:00:00,27.61,27.71,27.56,27.7,52900.0,20.9446,21.0205,20.9067,21.0129,52900.0
2012-06-07 12:30:00,27.69,27.75,27.65,27.66,37200.0,21.0053,21.0508,20.975,20.9826,37200.0
2012-06-07 13:00:00,27.66,27.78,27.65,27.76,28400.0,20.9826,21.0736,20.975,21.0584,28400.0
2012-06-07 13:30:00,27.76,27.76,27.54,27.57,105300.0,21.0584,21.0584,20.8915,20.9143,105300.0
2012-06-07 14:00:00,27.56,27.67,27.55,27.67,36900.0,20.9067,20.9902,20.8991,20.9902,36900.0
2012-06-07 14:30:00,27.66,27.68,27.6,27.67,60100.0,20.9826,20.9977,20.9371,20.9902,60100.0
2012-06-07 15:00:00,27.66,27.7,27.55,27.58,105200.0,20.9826,21.0129,20.8991,20.9219,105200.0
2012-06-07 15:30:00,27.57,27.59,27.42,27.47,188300.0,20.9143,20.9295,20.8005,20.8384,188300.0
2012-06-08 09:30:00,27.42,27.65,27.3,27.6,144300.0,20.8005,20.975,20.7095,20.9371,144300.0
2012-06-08 10:00:00,27.6,27.7,27.56,27.61,39400.0,20.9371,21.0129,20.9067,20.9446,39400.0
2012-06-08 10:30:00,27.62,27.81,27.6,27.8,46600.0,20.9522,21.0964,20.9371,21.0888,46600.0
2012-06-08 11:00:00,27.79,27.8,27.7,27.78,57600.0,21.0812,21.0888,21.0129,21.0736,57600.0
2012-06-08 11:30:00,27.78,27.89,27.78,27.83,65800.0,21.0736,21.157,21.0736,21.1115,65800.0
2012-06-08 12:00:00,27.83,27.92,27.83,27.91,54900.0,21.1115,21.1798,21.1115,21.1722,54900.0
2012-06-08 12:30:00,27.91,28.03,27.91,28.0,68900.0,21.1722,21.2632,21.1722,21.2405,68900.0
2012-06-08 13:00:00,28.0,28.07,27.99,28.04,70800.0,21.2405,21.2936,21.2329,21.2708,70800.0
2012-06-08 13:30:00,28.04,28.14,28.01,28.11,58000.0,21.2708,21.3467,21.2481,21.3239,58000.0
2012-06-08 14:00:00,28.11,28.14,28.05,28.14,83300.0,21.3239,21.3467,21.2784,21.3467,83300.0
2012-06-08 14:30:00,28.13,28.28,28.13,28.22,119200.0,21.3391,21.4529,21.3391,21.4074,119200.0
2012-06-08 15:00:00,28.22,28.3,28.2,28.27,128200.0,21.4074,21.4681,21.3922,21.4453,128200.0
2012-06-08 15:30:00,28.28,28.3,28.2,28.27,240800.0,21.4529,21.4681,21.3922,21.4453,240800.0
2012-06-11 09:30:00,28.57,28.66,28.14,28.22,63300.0,21.6729,21.7412,21.3467,21.4074,63300.0
2012-06-11 10:00:00,28.23,28.29,28.0,28.12,76600.0,21.415,21.4605,21.2405,21.3315,76600.0
2012-06-11 10:30:00,28.09,28.28,28.06,28.22,76300.0,21.3088,21.4529,21.286,21.4074,76300.0
2012-06-11 11:00:00,28.21,28.33,28.18,28.26,119100.0,21.3998,21.4908,21.377,21.4377,119100.0
2012-06-11 11:30:00,28.26,28.35,28.19,28.32,121800.0,21.4377,21.506,21.3846,21.4832,121800.0
2012-06-11 12:00:00,28.3,28.3,28.18,28.19,69900.0,21.4681,21.4681,21.377,21.3846,69900.0
2012-06-11 12:30:00,28.2,28.3,28.18,28.25,66500.0,21.3922,21.4681,21.377,21.4301,66500.0
2012-06-11 13:00:00,28.26,28.38,28.23,28.26,52300.0,21.4377,21.5288,21.415,21.4377,52300.0
2012-06-11 13:30:00,28.27,28.28,28.18,28.21,66100.0,21.4453,21.4529,21.377,21.3998,66100.0
2012-06-11 14:00:00,28.2,28.2,28.03,28.04,49400.0,21.3922,21.3922,21.2632,21.2708,49400.0
2012-06-11 14:30:00,28.03,28.12,28.0,28.01,69900.0,21.2632,21.3315,21.2405,21.2481,69900.0
2012-06-11 15:00:00,28.02,28.06,27.87,27.91,130800.0,21.2557,21.286,21.1419,21.1722,130800.0
2012-06-11 15:30:00,27.91,28.01,27.75,27.78,161400.0,21.1722,21.2481,21.0508,21.0736,161400.0
2012-06-12 09:30:00,27.87,28.11,27.85,27.98,71400.0,21.1419,21.3239,21.1267,21.2253,71400.0
2012-06-12 10:00:00,27.99,28.03,27.65,27.7,56800.0,21.2329,21.2632,20.975,21.0129,56800.0
2012-06-12 10:30:00,27.7,27.78,27.61,27.72,57700.0,21.0129,21.0736,20.9446,21.0281,57700.0
2012-06-12 11:00:00,27.74,28.04,27.74,28.01,47000.0,21.0433,21.2708,21.0433,21.2481,47000.0
2012-06-12 11:30:00,28.01,28.16,28.0,28.09,90700.0,21.2481,21.3619,21.2405,21.3088,90700.0
2012-06-12 12:00:00,28.09,28.16,28.0,28.12,70500.0,21.3088,21.3619,21.2405,21.3315,70500.0
2012-06-12 12:30:00,28.12,28.14,28.05,28.08,36900.0,21.3315,21.3467,21.2784,21.3012,36900.0
2012-06-12 13:00:00,28.08,28.21,28.07,28.12,56300.0,21.3012,21.3998,21.2936,21.3315,56300.0
2012-06-12 13:30:00,28.13,28.2,28.1,28.12,38100.0,21.3391,21.3922,21.3163,21.3315,38100.0
2012-06-12 14:00:00,28.12,28.2,28.11,28.11,49000.0,21.3315,21.3922,21.3239,21.3239,49000.0
2012-06-12 14:30:00,28.11,28.29,28.11,28.19,85300.0,21.3239,21.4605,21.3239,21.3846,85300.0
2012-06-12 15:00:00,28.19,28.27,28.14,28.26,51700.0,21.3846,21.4453,21.3467,21.4377,51700.0
2012-06-12 15:30:00,28.25,28.42,28.2,28.42,243400.0,21.4301,21.5591,21.3922,21.5591,243400.0
2012-06-13 09:30:00,28.21,28.24,28.01,28.1,57700.0,21.3998,21.4226,21.2481,21.3163,57700.0
2012-06-13 10:00:00,28.09,28.33,28.08,28.28,47700.0,21.3088,21.4908,21.3012,21.4529,47700.0
2012-06-13 10:30:00,28.28,28.52,28.28,28.51,42600.0,21.4529,21.635,21.4529,21.6274,42600.0
2012-06-13 11:00:00,28.51,28.51,28.35,28.42,32200.0,21.6274,21.6274,21.506,21.5591,32200.0
2012-06-13 11:30:00,28.41,28.49,28.35,28.38,39700.0,21.5515,21.6122,21.506,21.5288,39700.0
2012-06-13 12:00:00,28.37,28.4,28.25,28.31,33200.0,21.5212,21.5439,21.4301,21.4757,33200.0
2012-06-13 12:30:00,28.31,28.5,28.31,28.49,30800.0,21.4757,21.6198,21.4757,21.6122,30800.0
2012-06-13 13:00:00,28.49,28.54,28.41,28.5,34500.0,21.6122,21.6501,21.5515,21.6198,34500.0
2012-06-13 13:30:00,28.5,28.52,28.28,28.28,36000.0,21.6198,21.635,21.4529,21.4529,36000.0
2012-06-13 14:00:00,28.28,28.32,28.22,28.28,35300.0,21.4529,21.4832,21.4074,21.4529,35300.0
2012-06-13 14:30:00,28.28,28.29,28.18,28.24,35800.0,21.4529,21.4605,21.377,21.4226,35800.0
2012-06-13 15:00:00,28.23,28.25,27.98,28.0,59500.0,21.415,21.4301,21.2253,21.2405,59500.0
2012-06-13 15:30:00,28.0,28.09,27.89,28.0,224400.0,21.2405,21.3088,21.157,21.2405,224400.0
2012-06-14 09:30:00,28.08,28.24,27.92,28.21,33500.0,21.3012,21.4226,21.1798,21.3998,33500.0
2012-06-14 10:00:00,28.24,28.31,28.19,28.24,40500.0,21.4226,21.4757,21.3846,21.4226,40500.0
2012-06-14 10:30:00,28.25,28.31,28.19,28.28,60200.0,21.4301,21.4757,21.3846,21.4529,60200.0
2012-06-14 11:00:00,28.3,28.31,28.26,28.3,20700.0,21.4681,21.4757,21.4377,21.4681,20700.0
2012-06-14 11:30:00,28.31,28.34,28.26,28.33,47500.0,21.4757,21.4984,21.4377,21.4908,47500.0
2012-06-14 12:00:00,28.33,28.44,28.33,28.41,80200.0,21.4908,21.5743,21.4908,21.5515,80200.0
2012-06-14 12:30:00,28.41,28.47,28.38,28.43,50000.0,21.5515,21.597,21.5288,21.5667,50000.0
2012-06-14 13:00:00,28.44,28.47,28.37,28.41,85600.0,21.5743,21.597,21.5212,21.5515,85600.0
2012-06-14 13:30:00,28.41,28.45,28.29,28.29,213600.0,21.5515,21.5819,21.4605,21.4605,213600.0
2012-06-14 14:00:00,28.29,28.35,28.19,28.26,88600.0,21.4605,21.506,21.3846,21.4377,88600.0
2012-06-14 14:30:00,28.26,28.28,28.14,28.15,76200.0,21.4377,21.4529,21.3467,21.3543,76200.0
2012-06-14 15:00:00,28.16,28.53,28.15,28.27,183300.0,21.3619,21.6425,21.3543,21.4453,183300.0
2012-06-14 15:30:00,28.26,28.48,28.26,28.39,148100.0,21.4377,21.6046,21.4377,21.5363,148100.0
2012-06-15 09:30:00,28.5,28.74,28.49,28.71,178600.0,21.6198,21.8018,21.6122,21.7791,178600.0
2012-06-15 10:00:00,28.72,28.86,28.66,28.7,87300.0,21.7867,21.8929,21.7412,21.7715,87300.0
2012-06-15 10:30:00,28.7,28.74,28.63,28.69,23900.0,21.7715,21.8018,21.7184,21.7639,23900.0
2012-06-15 11:00:00,28.69,28.79,28.67,28.74,16400.0,21.7639,21.8398,21.7487,21.8018,16400.0
2012-06-15 11:30:00,28.75,28.81,28.75,28.8,22600.0,21.8094,21.8549,21.8094,21.8474,22600.0
2012-06-15 12:00:00,28.79,28.84,28.79,28.83,17500.0,21.8398,21.8777,21.8398,21.8701,17500.0
2012-06-15 12:30:00,28.83,28.84,28.75,28.78,17600.0,21.8701,21.8777,21.8094,21.8322,17600.0
2012-06-15 13:00:00,28.79,28.9,28.78,28.88,27700.0,21.8398,21.9232,21.8322,21.908,27700.0
2012-06-15 13:30:00,28.86,28.93,28.85,28.89,34300.0,21.8929,21.946,21.8853,21.9156,34300.0
2012-06-15 14:00:00,28.87,28.88,28.76,28.82,86400.0,21.9005,21.908,21.817,21.8625,86400.0
2012-06-15 14:30:00,28.82,28.88,28.78,28.81,48900.0,21.8625,21.908,21.8322,21.8549,48900.0
2012-06-15 15:00:00,28.81,28.89,28.8,28.86,40000.0,21.8549,21.9156,21.8474,21.8929,40000.0
2012-06-15 15:30:00,28.86,28.87,28.77,28.85,212000.0,21.8929,21.9005,21.8246,21.8853,212000.0
2012-06-18 09:30:00,28.75,28.76,28.47,28.58,37900.0,21.8094,21.817,21.597,21.6805,37900.0
2012-06-18 10:00:00,28.57,28.75,28.55,28.73,46900.0,21.6729,21.8094,21.6577,21.7943,46900.0
2012-06-18 10:30:00,28.72,28.82,28.61,28.7,138300.0,21.7867,21.8625,21.7032,21.7715,138300.0
2012-06-18 11:00:00,28.72,28.75,28.61,28.75,30200.0,21.7867,21.8094,21.7032,21.8094,30200.0
2012-06-18 11:30:00,28.76,28.82,28.63,28.74,179900.0,21.817,21.8625,21.7184,21.8018,179900.0
2012-06-18 12:00:00,28.73,28.79,28.7,28.79,13000.0,21.7943,21.8398,21.7715,21.8398,13000.0
2012-06-18 12:30:00,28.79,28.93,28.77,28.84,23300.0,21.8398,21.946,21.8246,21.8777,23300.0
2012-06-18 13:00:00,28.86,28.95,28.82,28.94,58600.0,21.8929,21.9611,21.8625,21.9536,58600.0
2012-06-18 13:30:00,28.94,29.0,28.92,28.99,39900.0,21.9536,21.9991,21.9384,21.9915,39900.0
2012-06-18 14:00:00,28.99,29.01,28.94,28.96,83200.0,21.9915,22.0067,21.9536,21.9687,83200.0
2012-06-18 14:30:00,28.96,29.0,28.94,28.96,65000.0,21.9687,21.9991,21.9536,21.9687,65000.0
2012-06-18 15:00:00,28.96,29.0,28.8,28.92,135000.0,21.9687,21.9991,21.8474,21.9384,135000.0
2012-06-18 15:30:00,28.92,29.07,28.92,29.0,313600.0,21.9384,22.0522,21.9384,21.9991,313600.0
2012-06-19 09:30:00,29.12,29.49,29.12,29.48,63500.0,22.0901,22.3708,22.0901,22.3632,63500.0
2012-06-19 10:00:00,29.48,29.56,29.45,29.5,73500.0,22.3632,22.4239,22.3404,22.3784,73500.0
2012-06-19 10:30:00,29.5,29.54,29.41,29.42,64400.0,22.3784,22.4087,22.3101,22.3177,64400.0
2012-06-19 11:00:00,29.42,29.46,29.39,29.41,31600.0,22.3177,22.348,22.2949,22.3101,31600.0
2012-06-19 11:30:00,29.42,29.6,29.41,29.58,35900.0,22.3177,22.4542,22.3101,22.4391,35900.0
2012-06-19 12:00:00,29.58,29.58,29.45,29.47,93500.0,22.4391,22.4391,22.3404,22.3556,93500.0
2012-06-19 12:30:00,29.47,29.47,29.41,29.45,60300.0,22.3556,22.3556,22.3101,22.3404,60300.0
2012-06-19 13:00:00,29.45,29.46,29.42,29.44,71900.0,22.3404,22.348,22.3177,22.3329,71900.0
2012-06-19 13:30:00,29.45,29.46,29.4,29.41,145400.0,22.3404,22.348,22.3025,22.3101,145400.0
2012-06-19 14:00:00,29.41,29.41,29.36,29.38,46900.0,22.3101,22.3101,22.2722,22.2873,46900.0
2012-06-19 14:30:00,29.38,29.41,29.32,29.41,73200.0,22.2873,22.3101,22.2418,22.3101,73200.0
2012-06-19 15:00:00,29.41,29.43,29.36,29.39,106200.0,22.3101,22.3253,22.2722,22.2949,106200.0
2012-06-19 15:30:00,29.38,29.43,29.36,29.41,166000.0,22.2873,22.3253,22.2722,22.3101,166000.0
2012-06-20 09:30:00,29.36,29.41,29.17,29.34,30000.0,22.2722,22.3101,22.128,22.257,30000.0
2012-06-20 10:00:00,29.34,29.38,29.23,29.3,26600.0,22.257,22.2873,22.1736,22.2267,26600.0
2012-06-20 10:30:00,29.3,29.3,29.15,29.17,28100.0,22.2267,22.2267,22.1129,22.128,28100.0
2012-06-20 11:00:00,29.19,29.33,29.19,29.29,29000.0,22.1432,22.2494,22.1432,22.2191,29000.0
2012-06-20 11:30:00,29.3,29.36,29.28,29.31,78300.0,22.2267,22.2722,22.2115,22.2342,78300.0
2012-06-20 12:00:00,29.29,29.35,29.24,29.26,30200.0,22.2191,22.2646,22.1811,22.1963,30200.0
2012-06-20 12:30:00,29.28,29.34,29.04,29.3,106400.0,22.2115,22.257,22.0294,22.2267,106400.0
2012-06-20 13:00:00,29.31,29.45,29.28,29.3,70300.0,22.2342,22.3404,22.2115,22.2267,70300.0
2012-06-20 13:30:00,29.31,29.33,29.14,29.2,100600.0,22.2342,22.2494,22.1053,22.1508,100600.0
2012-06-20 14:00:00,29.2,29.2,29.01,29.06,92100.0,22.1508,22.1508,22.0067,22.0446,92100.0
2012-06-20 14:30:00,29.07,29.09,28.9,28.96,119900.0,22.0522,22.0674,21.9232,21.9687,119900.0
2012-06-20 15:00:00,28.97,29.01,28.9,28.93,122200.0,21.9763,22.0067,21.9232,21.946,122200.0
2012-06-20 15:30:00,28.93,29.11,28.91,29.05,260600.0,21.946,22.0825,21.9308,22.037,260600.0
2012-06-21 09:30:00,29.18,29.24,28.99,28.99,58300.0,22.1356,22.1811,21.9915,21.9915,58300.0
2012-06-21 10:00:00,28.98,28.98,28.73,28.85,58600.0,21.9839,21.9839,21.7943,21.8853,58600.0
2012-06-21 10:30:00,28.85,28.9,28.81,28.87,49200.0,21.8853,21.9232,21.8549,21.9005,49200.0
2012-06-21 11:00:00,28.87,28.88,28.68,28.74,57000.0,21.9005,21.908,21.7563,21.8018,57000.0
2012-06-21 11:30:00,28.74,28.75,28.61,28.71,82800.0,21.8018,21.8094,21.7032,21.7791,82800.0
2012-06-21 12:00:00,28.71,28.74,28.45,28.47,86400.0,21.7791,21.8018,21.5819,21.597,86400.0
2012-06-21 12:30:00,28.46,28.5,28.38,28.48,49800.0,21.5894,21.6198,21.5288,21.6046,49800.0
2012-06-21 13:00:00,28.48,28.48,28.38,28.39,65600.0,21.6046,21.6046,21.5288,21.5363,65600.0
2012-06-21 13:30:00,28.38,28.41,28.32,28.35,57400.0,21.5288,21.5515,21.4832,21.506,57400.0
2012-06-21 14:00:00,28.34,28.36,28.11,28.18,109200.0,21.4984,21.5136,21.3239,21.377,109200.0
2012-06-21 14:30:00,28.18,28.28,28.14,28.2,107100.0,21.377,21.4529,21.3467,21.3922,107100.0
2012-06-21 15:00:00,28.2,28.22,28.12,28.19,154000.0,21.3922,21.4074,21.3315,21.3846,154000.0
2012-06-21 15:30:00,28.19,28.21,28.08,28.11,304800.0,21.3846,21.3998,21.3012,21.3239,304800.0
2012-06-22 09:30:00,28.28,28.28,28.04,28.22,36800.0,21.4529,21.4529,21.2708,21.4074,36800.0
2012-06-22 10:00:00,28.22,28.25,27.93,27.93,38200.0,21.4074,21.4301,21.1874,21.1874,38200.0
2012-06-22 10:30:00,27.96,28.05,27.9,28.03,52100.0,21.2101,21.2784,21.1646,21.2632,52100.0
2012-06-22 11:00:00,28.03,28.07,27.98,28.01,56900.0,21.2632,21.2936,21.2253,21.2481,56900.0
2012-06-22 11:30:00,28.01,28.04,27.94,27.95,40400.0,21.2481,21.2708,21.195,21.2026,40400.0
2012-06-22 12:00:00,27.95,27.96,27.9,27.93,24900.0,21.2026,21.2101,21.1646,21.1874,24900.0
2012-06-22 12:30:00,27.93,28.06,27.93,28.03,24500.0,21.1874,21.286,21.1874,21.2632,24500.0
2012-06-22 13:00:00,28.04,28.05,27.99,28.02,23400.0,21.2708,21.2784,21.2329,21.2557,23400.0
2012-06-22 13:30:00,28.01,28.05,27.99,28.02,17600.0,21.2481,21.2784,21.2329,21.2557,17600.0
2012-06-22 14:00:00,28.03,28.07,28.02,28.06,33100.0,21.2632,21.2936,21.2557,21.286,33100.0
2012-06-22 14:30:00,28.06,28.14,28.03,28.13,44900.0,21.286,21.3467,21.2632,21.3391,44900.0
2012-06-22 15:00:00,28.13,28.17,28.07,28.13,38400.0,21.3391,21.3694,21.2936,21.3391,38400.0
2012-06-22 15:30:00,28.13,28.21,28.11,28.12,183400.0,21.3391,21.3998,21.3239,21.3315,183400.0
2012-06-25 09:30:00,27.73,27.73,27.22,27.24,82900.0,21.0357,21.0357,20.6488,20.664,82900.0
2012-06-25 10:00:00,27.26,27.38,27.12,27.15,60600.0,20.6791,20.7702,20.5729,20.5957,60600.0
2012-06-25 10:30:00,27.15,27.32,27.15,27.28,90100.0,20.5957,20.7246,20.5957,20.6943,90100.0
2012-06-25 11:00:00,27.28,27.31,27.24,27.29,60900.0,20.6943,20.7171,20.664,20.7019,60900.0
2012-06-25 11:30:00,27.29,27.29,27.16,27.17,134000.0,20.7019,20.7019,20.6033,20.6109,134000.0
2012-06-25 12:00:00,27.16,27.26,27.12,27.21,41300.0,20.6033,20.6791,20.5729,20.6412,41300.0
2012-06-25 12:30:00,27.19,27.25,27.19,27.24,44500.0,20.626,20.6715,20.626,20.664,44500.0
2012-06-25 13:00:00,27.24,27.3,27.21,27.3,62200.0,20.664,20.7095,20.6412,20.7095,62200.0
2012-06-25 13:30:00,27.29,27.36,27.29,27.36,48100.0,20.7019,20.755,20.7019,20.755,48100.0
2012-06-25 14:00:00,27.35,27.46,27.33,27.41,46800.0,20.7474,20.8309,20.7322,20.7929,46800.0
2012-06-25 14:30:00,27.42,27.42,27.28,27.3,53000.0,20.8005,20.8005,20.6943,20.7095,53000.0
2012-06-25 15:00:00,27.3,27.41,27.29,27.38,92300.0,20.7095,20.7929,20.7019,20.7702,92300.0
2012-06-25 15:30:00,27.38,27.41,27.28,27.31,212800.0,20.7702,20.7929,20.6943,20.7171,212800.0
2012-06-26 09:30:00,27.39,27.45,27.05,27.06,55800.0,20.7777,20.8233,20.5198,20.5274,55800.0
2012-06-26 10:00:00,27.08,27.18,26.81,26.94,67800.0,20.5426,20.6184,20.3378,20.4364,67800.0
2012-06-26 10:30:00,26.93,27.0,26.8,26.8,66100.0,20.4288,20.4819,20.3302,20.3302,66100.0
2012-06-26 11:00:00,26.82,26.93,26.66,26.75,78900.0,20.3454,20.4288,20.224,20.2923,78900.0
2012-06-26 11:30:00,26.75,26.79,26.66,26.76,74600.0,20.2923,20.3226,20.224,20.2998,74600.0
2012-06-26 12:00:00,26.77,26.89,26.77,26.88,81700.0,20.3074,20.3985,20.3074,20.3909,81700.0
2012-06-26 12:30:00,26.87,27.03,26.87,27.02,45400.0,20.3833,20.5047,20.3833,20.4971,45400.0
2012-06-26 13:00:00,27.01,27.07,27.01,27.04,35400.0,20.4895,20.535,20.4895,20.5122,35400.0
2012-06-26 13:30:00,27.05,27.16,26.99,27.15,42300.0,20.5198,20.6033,20.4743,20.5957,42300.0
2012-06-26 14:00:00,27.14,27.29,27.14,27.28,24500.0,20.5881,20.7019,20.5881,20.6943,24500.0
2012-06-26 14:30:00,27.28,27.28,27.13,27.23,45600.0,20.6943,20.6943,20.5805,20.6564,45600.0
2012-06-26 15:00:00,27.24,27.31,27.23,27.28,42600.0,20.664,20.7171,20.6564,20.6943,42600.0
2012-06-26 15:30:00,27.28,27.32,27.16,27.17,120900.0,20.6943,20.7246,20.6033,20.6109,120900.0
2012-06-27 09:30:00,27.29,27.38,27.16,27.28,36000.0,20.7019,20.7702,20.6033,20.6943,36000.0
2012-06-27 10:00:00,27.26,27.48,27.25,27.47,53800.0,20.6791,20.846,20.6715,20.8384,53800.0
2012-06-27 10:30:00,27.48,27.57,27.41,27.55,46400.0,20.846,20.9143,20.7929,20.8991,46400.0
2012-06-27 11:00:00,27.56,27.59,27.39,27.42,38300.0,20.9067,20.9295,20.7777,20.8005,38300.0
2012-06-27 11:30:00,27.43,27.59,27.42,27.58,45800.0,20.8081,20.9295,20.8005,20.9219,45800.0
2012-06-27 12:00:00,27.58,27.64,27.54,27.56,31500.0,20.9219,20.9674,20.8915,20.9067,31500.0
2012-06-27 12:30:00,27.56,27.56,27.5,27.5,41900.0,20.9067,20.9067,20.8612,20.8612,41900.0
2012-06-27 13:00:00,27.5,27.57,27.48,27.5,32600.0,20.8612,20.9143,20.846,20.8612,32600.0
2012-06-27 13:30:00,27.5,27.53,27.45,27.47,64800.0,20.8612,20.884,20.8233,20.8384,64800.0
2012-06-27 14:00:00,27.48,27.51,27.44,27.47,40300.0,20.846,20.8688,20.8157,20.8384,40300.0
2012-06-27 14:30:00,27.47,27.51,27.43,27.43,33400.0,20.8384,20.8688,20.8081,20.8081,33400.0
2012-06-27 15:00:00,27.44,27.6,27.44,27.6,55400.0,20.8157,20.9371,20.8157,20.9371,55400.0
2012-06-27 15:30:00,27.59,27.65,27.5,27.55,128000.0,20.9295,20.975,20.8612,20.8991,128000.0
2012-06-28 09:30:00,27.23,27.44,27.15,27.43,71400.0,20.6564,20.8157,20.5957,20.8081,71400.0
2012-06-28 10:00:00,27.4,27.46,27.19,27.25,73300.0,20.7853,20.8309,20.626,20.6715,73300.0
2012-06-28 10:30:00,27.25,27.25,27.01,27.06,65100.0,20.6715,20.6715,20.4895,20.5274,65100.0
2012-06-28 11:00:00,27.06,27.15,27.02,27.15,36400.0,20.5274,20.5957,20.4971,20.5957,36400.0
2012-06-28 11:30:00,27.16,27.2,27.04,27.06,39000.0,20.6033,20.6336,20.5122,20.5274,39000.0
2012-06-28 12:00:00,27.06,27.11,27.02,27.03,53400.0,20.5274,20.5653,20.4971,20.5047,53400.0
2012-06-28 12:30:00,27.03,27.03,26.91,26.95,34000.0,20.5047,20.5047,20.4136,20.444,34000.0
2012-06-28 13:00:00,26.95,26.99,26.91,26.99,49800.0,20.444,20.4743,20.4136,20.4743,49800.0
2012-06-28 13:30:00,26.99,26.99,26.88,26.97,60400.0,20.4743,20.4743,20.3909,20.4591,60400.0
2012-06-28 14:00:00,26.98,26.98,26.9,26.93,44900.0,20.4667,20.4667,20.406,20.4288,44900.0
2012-06-28 14:30:00,26.92,26.97,26.91,26.96,50300.0,20.4212,20.4591,20.4136,20.4516,50300.0
2012-06-28 15:00:00,26.97,27.09,26.96,27.04,79500.0,20.4591,20.5502,20.4516,20.5122,79500.0
2012-06-28 15:30:00,27.06,27.35,27.04,27.33,233800.0,20.5274,20.7474,20.5122,20.7322,233800.0
2012-06-29 09:30:00,28.13,28.13,27.91,28.04,34400.0,21.3391,21.3391,21.1722,21.2708,34400.0
2012-06-29 10:00:00,28.07,28.29,28.07,28.22,39000.0,21.2936,21.4605,21.2936,21.4074,39000.0
2012-06-29 10:30:00,28.23,28.24,28.09,28.12,44000.0,21.415,21.4226,21.3088,21.3315,44000.0
2012-06-29 11:00:00,28.13,28.24,28.12,28.23,65300.0,21.3391,21.4226,21.3315,21.415,65300.0
2012-06-29 11:30:00,28.24,28.38,28.22,28.36,45100.0,21.4226,21.5288,21.4074,21.5136,45100.0
2012-06-29 12:00:00,28.37,28.39,28.32,28.34,25900.0,21.5212,21.5363,21.4832,21.4984,25900.0
2012-06-29 12:30:00,28.35,28.35,28.25,28.29,34800.0,21.506,21.506,21.4301,21.4605,34800.0
2012-06-29 13:00:00,28.29,28.35,28.28,28.34,26300.0,21.4605,21.506,21.4529,21.4984,26300.0
2012-06-29 13:30:00,28.34,28.38,28.34,28.36,29000.0,21.4984,21.5288,21.4984,21.5136,29000.0
2012-06-29 14:00:00,28.37,28.46,28.34,28.45,25100.0,21.5212,21.5894,21.4984,21.5819,25100.0
2012-06-29 14:30:00,28.44,28.49,28.4,28.49,44000.0,21.5743,21.6122,21.5439,21.6122,44000.0
2012-06-29 15:00:00,28.48,28.49,28.44,28.45,47500.0,21.6046,21.6122,21.5743,21.5819,47500.0
2012-06-29 15:30:00,28.45,28.56,28.41,28.56,188400.0,21.5819,21.6653,21.5515,21.6653,188400.0
2012-07-02 09:30:00,28.62,28.69,28.45,28.6,42600.0,21.7108,21.7639,21.5819,21.6956,42600.0
2012-07-02 10:00:00,28.59,28.64,28.31,28.31,136000.0,21.6881,21.726,21.4757,21.4757,136000.0
2012-07-02 10:30:00,28.32,28.45,28.26,28.39,68800.0,21.4832,21.5819,21.4377,21.5363,68800.0
2012-07-02 11:00:00,28.38,28.45,28.32,28.41,36900.0,21.5288,21.5819,21.4832,21.5515,36900.0
2012-07-02 11:30:00,28.41,28.53,28.41,28.46,46800.0,21.5515,21.6425,21.5515,21.5894,46800.0
2012-07-02 12:00:00,28.45,28.64,28.45,28.61,72400.0,21.5819,21.726,21.5819,21.7032,72400.0
2012-07-02 12:30:00,28.62,28.63,28.49,28.49,72900.0,21.7108,21.7184,21.6122,21.6122,72900.0
2012-07-02 13:00:00,28.49,28.49,28.39,28.43,81600.0,21.6122,21.6122,21.5363,21.5667,81600.0
2012-07-02 13:30:00,28.44,28.46,28.38,28.38,32900.0,21.5743,21.5894,21.5288,21.5288,32900.0
2012-07-02 14:00:00,28.39,28.47,28.34,28.43,43300.0,21.5363,21.597,21.4984,21.5667,43300.0
2012-07-02 14:30:00,28.44,28.45,28.38,28.39,37200.0,21.5743,21.5819,21.5288,21.5363,37200.0
2012-07-02 15:00:00,28.39,28.41,28.36,28.4,59200.0,21.5363,21.5515,21.5136,21.5439,59200.0
2012-07-02 15:30:00,28.39,28.5,28.38,28.47,151600.0,21.5363,21.6198,21.5288,21.597,151600.0
2012-07-03 09:30:00,28.42,28.91,28.42,28.91,57200.0,21.5591,21.9308,21.5591,21.9308,57200.0
2012-07-03 10:00:00,28.91,29.23,28.91,29.19,141500.0,21.9308,22.1736,21.9308,22.1432,141500.0
2012-07-03 10:30:00,29.19,29.41,29.17,29.3,68700.0,22.1432,22.3101,22.128,22.2267,68700.0
2012-07-03 11:00:00,29.28,29.37,29.19,29.22,74600.0,22.2115,22.2798,22.1432,22.166,74600.0
2012-07-03 11:30:00,29.21,29.21,29.14,29.16,58700.0,22.1584,22.1584,22.1053,22.1205,58700.0
2012-07-03 12:00:00,29.16,29.17,29.01,29.06,61400.0,22.1205,22.128,22.0067,22.0446,61400.0
2012-07-03 12:30:00,29.06,29.09,28.99,29.07,254700.0,22.0446,22.0674,21.9915,22.0522,254700.0
2012-07-05 09:30:00,28.89,29.1,28.89,29.1,116400.0,21.9156,22.0749,21.9156,22.0749,116400.0
2012-07-05 10:00:00,29.09,29.13,29.01,29.1,72800.0,22.0674,22.0977,22.0067,22.0749,72800.0
2012-07-05 10:30:00,29.11,29.18,29.07,29.08,62900.0,22.0825,22.1356,22.0522,22.0598,62900.0
2012-07-05 11:00:00,29.09,29.15,29.08,29.13,71800.0,22.0674,22.1129,22.0598,22.0977,71800.0
2012-07-05 11:30:00,29.13,29.28,29.12,29.27,83700.0,22.0977,22.2115,22.0901,22.2039,83700.0
2012-07-05 12:00:00,29.27,29.3,29.24,29.27,53800.0,22.2039,22.2267,22.1811,22.2039,53800.0
2012-07-05 12:30:00,29.26,29.3,29.21,29.3,39500.0,22.1963,22.2267,22.1584,22.2267,39500.0
2012-07-05 13:00:00,29.3,29.33,29.29,29.32,46600.0,22.2267,22.2494,22.2191,22.2418,46600.0
2012-07-05 13:30:00,29.32,29.39,29.26,29.39,81800.0,22.2418,22.2949,22.1963,22.2949,81800.0
2012-07-05 14:00:00,29.39,29.39,29.29,29.3,57500.0,22.2949,22.2949,22.2191,22.2267,57500.0
2012-07-05 14:30:00,29.29,29.29,29.21,29.25,62700.0,22.2191,22.2191,22.1584,22.1887,62700.0
2012-07-05 15:00:00,29.25,29.29,29.18,29.24,140400.0,22.1887,22.2191,22.1356,22.1811,140400.0
2012-07-05 15:30:00,29.24,29.25,29.18,29.21,337500.0,22.1811,22.1887,22.1356,22.1584,337500.0
2012-07-06 09:30:00,28.85,28.96,28.69,28.83,54600.0,21.8853,21.9687,21.7639,21.8701,54600.0
2012-07-06 10:00:00,28.82,28.82,28.64,28.67,56500.0,21.8625,21.8625,21.726,21.7487,56500.0
2012-07-06 10:30:00,28.66,28.67,28.46,28.46,61600.0,21.7412,21.7487,21.5894,21.5894,61600.0
2012-07-06 11:00:00,28.47,28.58,28.44,28.47,64500.0,21.597,21.6805,21.5743,21.597,64500.0
2012-07-06 11:30:00,28.48,28.55,28.45,28.51,38800.0,21.6046,21.6577,21.5819,21.6274,38800.0
2012-07-06 12:00:00,28.5,28.55,28.44,28.47,66800.0,21.6198,21.6577,21.5743,21.597,66800.0
2012-07-06 12:30:00,28.46,28.65,28.45,28.63,64200.0,21.5894,21.7336,21.5819,21.7184,64200.0
2012-07-06 13:00:00,28.64,28.69,28.59,28.6,54300.0,21.726,21.7639,21.6881,21.6956,54300.0
2012-07-06 13:30:00,28.58,28.59,28.51,28.54,49200.0,21.6805,21.6881,21.6274,21.6501,49200.0
2012-07-06 14:00:00,28.55,28.55,28.47,28.48,59400.0,21.6577,21.6577,21.597,21.6046,59400.0
2012-07-06 14:30:00,28.47,28.57,28.43,28.48,93600.0,21.597,21.6729,21.5667,21.6046,93600.0
2012-07-06 15:00:00,28.48,28.54,28.46,28.49,95300.0,21.6046,21.6501,21.5894,21.6122,95300.0
2012-07-06 15:30:00,28.51,28.56,28.43,28.51,252000.0,21.6274,21.6653,21.5667,21.6274,252000.0
2012-07-09 09:30:00,28.42,28.47,28.11,28.15,29100.0,21.5591,21.597,21.3239,21.3543,29100.0
2012-07-09 10:00:00,28.13,28.17,28.05,28.1,35400.0,21.3391,21.3694,21.2784,21.3163,35400.0
2012-07-09 10:30:00,28.11,28.32,28.08,28.24,54300.0,21.3239,21.4832,21.3012,21.4226,54300.0
2012-07-09 11:00:00,28.23,28.25,28.12,28.19,65100.0,21.415,21.4301,21.3315,21.3846,65100.0
2012-07-09 11:30:00,28.17,28.25,28.15,28.19,47400.0,21.3694,21.4301,21.3543,21.3846,47400.0
2012-07-09 12:00:00,28.19,28.26,28.17,28.22,22900.0,21.3846,21.4377,21.3694,21.4074,22900.0
2012-07-09 12:30:00,28.23,28.23,28.15,28.17,30400.0,21.415,21.415,21.3543,21.3694,30400.0
2012-07-09 13:00:00,28.18,28.29,28.15,28.29,57800.0,21.377,21.4605,21.3543,21.4605,57800.0
2012-07-09 13:30:00,28.29,28.37,28.21,28.28,32600.0,21.4605,21.5212,21.3998,21.4529,32600.0
2012-07-09 14:00:00,28.26,28.39,28.25,28.3,77400.0,21.4377,21.5363,21.4301,21.4681,77400.0
2012-07-09 14:30:00,28.3,28.31,28.23,28.27,28400.0,21.4681,21.4757,21.415,21.4453,28400.0
2012-07-09 15:00:00,28.27,28.28,28.17,28.25,62700.0,21.4453,21.4529,21.3694,21.4301,62700.0
2012-07-09 15:30:00,28.24,28.34,28.2,28.29,101800.0,21.4226,21.4984,21.3922,21.4605,101800.0
2012-07-10 09:30:00,28.56,28.66,28.42,28.64,60700.0,21.6653,21.7412,21.5591,21.726,60700.0
2012-07-10 10:00:00,28.64,28.68,28.5,28.56,51900.0,21.726,21.7563,21.6198,21.6653,51900.0
2012-07-10 10:30:00,28.55,28.58,28.4,28.45,44700.0,21.6577,21.6805,21.5439,21.5819,44700.0
2012-07-10 11:00:00,28.45,28.45,28.34,28.38,65500.0,21.5819,21.5819,21.4984,21.5288,65500.0
2012-07-10 11:30:00,28.38,28.51,28.37,28.49,48100.0,21.5288,21.6274,21.5212,21.6122,48100.0
2012-07-10 12:00:00,28.49,28.51,28.48,28.49,47800.0,21.6122,21.6274,21.6046,21.6122,47800.0
2012-07-10 12:30:00,28.49,28.52,28.47,28.5,63200.0,21.6122,21.635,21.597,21.6198,63200.0
2012-07-10 13:00:00,28.5,28.52,28.41,28.45,59400.0,21.6198,21.635,21.5515,21.5819,59400.0
2012-07-10 13:30:00,28.45,28.46,28.26,28.29,86700.0,21.5819,21.5894,21.4377,21.4605,86700.0
2012-07-10 14:00:00,28.27,28.29,28.11,28.15,59800.0,21.4453,21.4605,21.3239,21.3543,59800.0
2012-07-10 14:30:00,28.14,28.19,28.08,28.15,64700.0,21.3467,21.3846,21.3012,21.3543,64700.0
2012-07-10 15:00:00,28.14,28.21,28.12,28.14,85800.0,21.3467,21.3998,21.3315,21.3467,85800.0
2012-07-10 15:30:00,28.13,28.25,28.07,28.21,172700.0,21.3391,21.4301,21.2936,21.3998,172700.0
2012-07-11 09:30:00,28.18,28.33,28.13,28.19,31700.0,21.377,21.4908,21.3391,21.3846,31700.0
2012-07-11 10:00:00,28.23,28.29,28.03,28.04,47400.0,21.415,21.4605,21.2632,21.2708,47400.0
2012-07-11 10:30:00,28.02,28.04,27.89,27.92,46300.0,21.2557,21.2708,21.157,21.1798,46300.0
2012-07-11 11:00:00,27.9,28.06,27.9,28.02,80600.0,21.1646,21.286,21.1646,21.2557,80600.0
2012-07-11 11:30:00,28.02,28.05,27.99,28.0,15700.0,21.2557,21.2784,21.2329,21.2405,15700.0
2012-07-11 12:00:00,28.01,28.12,28.0,28.1,32800.0,21.2481,21.3315,21.2405,21.3163,32800.0
2012-07-11 12:30:00,28.11,28.21,28.11,28.2,37000.0,21.3239,21.3998,21.3239,21.3922,37000.0
2012-07-11 13:00:00,28.19,28.23,28.15,28.19,53700.0,21.3846,21.415,21.3543,21.3846,53700.0
2012-07-11 13:30:00,28.18,28.27,28.17,28.24,52000.0,21.377,21.4453,21.3694,21.4226,52000.0
2012-07-11 14:00:00,28.25,28.29,28.09,28.11,112200.0,21.4301,21.4605,21.3088,21.3239,112200.0
2012-07-11 14:30:00,28.1,28.18,28.03,28.13,78600.0,21.3163,21.377,21.2632,21.3391,78600.0
2012-07-11 15:00:00,28.12,28.25,28.09,28.12,98200.0,21.3315,21.4301,21.3088,21.3315,98200.0
2012-07-11 15:30:00,28.12,28.34,28.1,28.28,313300.0,21.3315,21.4984,21.3163,21.4529,313300.0
2012-07-12 09:30:00,27.96,28.08,27.84,27.92,44800.0,21.2101,21.3012,21.1191,21.1798,44800.0
2012-07-12 10:00:00,27.92,27.95,27.63,27.71,103800.0,21.1798,21.2026,20.9598,21.0205,103800.0
2012-07-12 10:30:00,27.71,27.75,27.64,27.66,167800.0,21.0205,21.0508,20.9674,20.9826,167800.0
2012-07-12 11:00:00,27.65,27.77,27.65,27.74,153400.0,20.975,21.066,20.975,21.0433,153400.0
2012-07-12 11:30:00,27.75,27.78,27.68,27.74,142600.0,21.0508,21.0736,20.9977,21.0433,142600.0
2012-07-12 12:00:00,27.74,27.74,27.58,27.64,45700.0,21.0433,21.0433,20.9219,20.9674,45700.0
2012-07-12 12:30:00,27.64,27.69,27.57,27.67,31200.0,20.9674,21.0053,20.9143,20.9902,31200.0
2012-07-12 13:00:00,27.67,27.85,27.64,27.74,191000.0,20.9902,21.1267,20.9674,21.0433,191000.0
2012-07-12 13:30:00,27.75,27.89,27.71,27.71,155600.0,21.0508,21.157,21.0205,21.0205,155600.0
2012-07-12 14:00:00,27.71,27.83,27.7,27.8,147500.0,21.0205,21.1115,21.0129,21.0888,147500.0
2012-07-12 14:30:00,27.8,27.87,27.68,27.73,108700.0,21.0888,21.1419,20.9977,21.0357,108700.0
2012-07-12 15:00:00,27.74,27.82,27.7,27.7,134700.0,21.0433,21.1039,21.0129,21.0129,134700.0
2012-07-12 15:30:00,27.7,27.81,27.66,27.7,211900.0,21.0129,21.0964,20.9826,21.0129,211900.0
2012-07-13 09:30:00,27.67,27.8,27.63,27.79,86600.0,20.9902,21.0888,20.9598,21.0812,86600.0
2012-07-13 10:00:00,27.78,28.0,27.75,27.96,86400.0,21.0736,21.2405,21.0508,21.2101,86400.0
2012-07-13 10:30:00,27.96,28.0,27.87,27.88,57900.0,21.2101,21.2405,21.1419,21.1495,57900.0
2012-07-13 11:00:00,27.87,28.12,27.86,28.09,87600.0,21.1419,21.3315,21.1343,21.3088,87600.0
2012-07-13 11:30:00,28.09,28.14,28.03,28.03,114800.0,21.3088,21.3467,21.2632,21.2632,114800.0
2012-07-13 12:00:00,28.03,28.06,27.98,28.0,64700.0,21.2632,21.286,21.2253,21.2405,64700.0
2012-07-13 12:30:00,28.0,28.03,27.96,28.0,25200.0,21.2405,21.2632,21.2101,21.2405,25200.0
2012-07-13 13:00:00,28.0,28.03,27.95,27.96,29800.0,21.2405,21.2632,21.2026,21.2101,29800.0
2012-07-13 13:30:00,27.95,27.98,27.93,27.95,63200.0,21.2026,21.2253,21.1874,21.2026,63200.0
2012-07-13 14:00:00,27.95,28.1,27.93,28.1,89500.0,21.2026,21.3163,21.1874,21.3163,89500.0
2012-07-13 14:30:00,28.09,28.13,28.04,28.09,65200.0,21.3088,21.3391,21.2708,21.3088,65200.0
2012-07-13 15:00:00,28.09,28.12,27.98,27.98,149000.0,21.3088,21.3315,21.2253,21.2253,149000.0
2012-07-13 15:30:00,27.98,28.24,27.97,28.15,319300.0,21.2253,21.4226,21.2177,21.3543,319300.0
2012-07-16 09:30:00,27.98,28.01,27.8,27.94,74200.0,21.2253,21.2481,21.0888,21.195,74200.0
2012-07-16 10:00:00,27.91,27.98,27.88,27.97,57500.0,21.1722,21.2253,21.1495,21.2177,57500.0
2012-07-16 10:30:00,27.97,28.03,27.96,27.98,41200.0,21.2177,21.2632,21.2101,21.2253,41200.0
2012-07-16 11:00:00,27.99,28.05,27.93,28.01,22500.0,21.2329,21.2784,21.1874,21.2481,22500.0
2012-07-16 11:30:00,28.01,28.04,27.98,28.02,36300.0,21.2481,21.2708,21.2253,21.2557,36300.0
2012-07-16 12:00:00,28.02,28.1,27.99,28.09,40600.0,21.2557,21.3163,21.2329,21.3088,40600.0
2012-07-16 12:30:00,28.1,28.14,28.07,28.14,39100.0,21.3163,21.3467,21.2936,21.3467,39100.0
2012-07-16 13:00:00,28.14,28.14,28.03,28.07,39000.0,21.3467,21.3467,21.2632,21.2936,39000.0
2012-07-16 13:30:00,28.07,28.2,28.04,28.17,42900.0,21.2936,21.3922,21.2708,21.3694,42900.0
2012-07-16 14:00:00,28.17,28.2,28.13,28.15,44800.0,21.3694,21.3922,21.3391,21.3543,44800.0
2012-07-16 14:30:00,28.16,28.17,28.01,28.01,33600.0,21.3619,21.3694,21.2481,21.2481,33600.0
2012-07-16 15:00:00,28.01,28.08,28.01,28.05,58600.0,21.2481,21.3012,21.2481,21.2784,58600.0
2012-07-16 15:30:00,28.05,28.21,28.02,28.16,334600.0,21.2784,21.3998,21.2557,21.3619,334600.0
2012-07-17 09:30:00,28.32,28.32,28.02,28.11,32500.0,21.4832,21.4832,21.2557,21.3239,32500.0
2012-07-17 10:00:00,28.1,28.1,27.8,27.83,49800.0,21.3163,21.3163,21.0888,21.1115,49800.0
2012-07-17 10:30:00,27.81,27.87,27.69,27.78,80100.0,21.0964,21.1419,21.0053,21.0736,80100.0
2012-07-17 11:00:00,27.78,27.86,27.76,27.79,33500.0,21.0736,21.1343,21.0584,21.0812,33500.0
2012-07-17 11:30:00,27.78,28.04,27.78,28.04,63200.0,21.0736,21.2708,21.0736,21.2708,63200.0
2012-07-17 12:00:00,28.06,28.15,28.0,28.08,71500.0,21.286,21.3543,21.2405,21.3012,71500.0
2012-07-17 12:30:00,28.08,28.1,27.98,27.99,31800.0,21.3012,21.3163,21.2253,21.2329,31800.0
2012-07-17 13:00:00,27.99,28.14,27.98,28.14,58900.0,21.2329,21.3467,21.2253,21.3467,58900.0
2012-07-17 13:30:00,28.13,28.18,28.09,28.12,85300.0,21.3391,21.377,21.3088,21.3315,85300.0
2012-07-17 14:00:00,28.12,28.27,28.1,28.27,66900.0,21.3315,21.4453,21.3163,21.4453,66900.0
2012-07-17 14:30:00,28.25,28.34,28.22,28.26,46300.0,21.4301,21.4984,21.4074,21.4377,46300.0
2012-07-17 15:00:00,28.27,28.29,28.21,28.27,60400.0,21.4453,21.4605,21.3998,21.4453,60400.0
2012-07-17 15:30:00,28.27,28.33,28.24,28.28,245000.0,21.4453,21.4908,21.4226,21.4529,245000.0
2012-07-18 09:30:00,28.15,28.52,28.1,28.38,83100.0,21.3543,21.635,21.3163,21.5288,83100.0
2012-07-18 10:00:00,28.37,28.59,28.35,28.39,86900.0,21.5212,21.6881,21.506,21.5363,86900.0
2012-07-18 10:30:00,28.39,28.61,28.35,28.49,115800.0,21.5363,21.7032,21.506,21.6122,115800.0
2012-07-18 11:00:00,28.5,28.54,28.39,28.41,145800.0,21.6198,21.6501,21.5363,21.5515,145800.0
2012-07-18 11:30:00,28.42,28.58,28.42,28.47,108900.0,21.5591,21.6805,21.5591,21.597,108900.0
2012-07-18 12:00:00,28.46,28.55,28.45,28.51,81500.0,21.5894,21.6577,21.5819,21.6274,81500.0
2012-07-18 12:30:00,28.51,28.53,28.42,28.43,55000.0,21.6274,21.6425,21.5591,21.5667,55000.0
2012-07-18 13:00:00,28.43,28.65,28.42,28.59,45200.0,21.5667,21.7336,21.5591,21.6881,45200.0
2012-07-18 13:30:00,28.59,28.59,28.43,28.46,98500.0,21.6881,21.6881,21.5667,21.5894,98500.0
2012-07-18 14:00:00,28.46,28.55,28.43,28.53,47700.0,21.5894,21.6577,21.5667,21.6425,47700.0
2012-07-18 14:30:00,28.52,28.52,28.41,28.44,50600.0,21.635,21.635,21.5515,21.5743,50600.0
2012-07-18 15:00:00,28.44,28.53,28.43,28.48,87500.0,21.5743,21.6425,21.5667,21.6046,87500.0
2012-07-18 15:30:00,28.49,28.63,28.49,28.61,271000.0,21.6122,21.7184,21.6122,21.7032,271000.0
2012-07-19 09:30:00,28.61,28.98,28.61,28.95,102100.0,21.7032,21.9839,21.7032,21.9611,102100.0
2012-07-19 10:00:00,28.93,28.93,28.59,28.78,126700.0,21.946,21.946,21.6881,21.8322,126700.0
2012-07-19 10:30:00,28.77,29.02,28.77,28.96,83000.0,21.8246,22.0142,21.8246,21.9687,83000.0
2012-07-19 11:00:00,28.97,29.02,28.95,28.98,40200.0,21.9763,22.0142,21.9611,21.9839,40200.0
2012-07-19 11:30:00,28.99,29.07,28.89,28.93,101300.0,21.9915,22.0522,21.9156,21.946,101300.0
2012-07-19 12:00:00,28.94,29.06,28.94,28.99,62600.0,21.9536,22.0446,21.9536,21.9915,62600.0
2012-07-19 12:30:00,29.0,29.01,28.83,28.83,39800.0,21.9991,22.0067,21.8701,21.8701,39800.0
2012-07-19 13:00:00,28.85,28.87,28.74,28.77,30000.0,21.8853,21.9005,21.8018,21.8246,30000.0
2012-07-19 13:30:00,28.77,28.77,28.65,28.67,39900.0,21.8246,21.8246,21.7336,21.7487,39900.0
2012-07-19 14:00:00,28.69,28.82,28.66,28.77,74900.0,21.7639,21.8625,21.7412,21.8246,74900.0
2012-07-19 14:30:00,28.75,28.9,28.74,28.9,62900.0,21.8094,21.9232,21.8018,21.9232,62900.0
2012-07-19 15:00:00,28.9,28.93,28.8,28.81,89800.0,21.9232,21.946,21.8474,21.8549,89800.0
2012-07-19 15:30:00,28.81,28.95,28.78,28.94,224800.0,21.8549,21.9611,21.8322,21.9536,224800.0
2012-07-20 09:30:00,28.55,28.62,28.22,28.25,129700.0,21.6577,21.7108,21.4074,21.4301,129700.0
2012-07-20 10:00:00,28.26,28.47,28.25,28.34,70500.0,21.4377,21.597,21.4301,21.4984,70500.0
2012-07-20 10:30:00,28.34,28.41,28.27,28.41,33900.0,21.4984,21.5515,21.4453,21.5515,33900.0
2012-07-20 11:00:00,28.41,28.5,28.36,28.42,25700.0,21.5515,21.6198,21.5136,21.5591,25700.0
2012-07-20 11:30:00,28.44,28.44,28.29,28.29,32800.0,21.5743,21.5743,21.4605,21.4605,32800.0
2012-07-20 12:00:00,28.29,28.29,28.19,28.26,42700.0,21.4605,21.4605,21.3846,21.4377,42700.0
2012-07-20 12:30:00,28.24,28.25,28.18,28.2,42800.0,21.4226,21.4301,21.377,21.3922,42800.0
2012-07-20 13:00:00,28.19,28.21,28.14,28.2,37700.0,21.3846,21.3998,21.3467,21.3922,37700.0
2012-07-20 13:30:00,28.19,28.21,28.15,28.21,56500.0,21.3846,21.3998,21.3543,21.3998,56500.0
2012-07-20 14:00:00,28.2,28.21,28.14,28.17,50600.0,21.3922,21.3998,21.3467,21.3694,50600.0
2012-07-20 14:30:00,28.17,28.21,28.13,28.17,46300.0,21.3694,21.3998,21.3391,21.3694,46300.0
2012-07-20 15:00:00,28.17,28.18,28.06,28.09,66800.0,21.3694,21.377,21.286,21.3088,66800.0
2012-07-20 15:30:00,28.09,28.17,28.08,28.15,194600.0,21.3088,21.3694,21.3012,21.3543,194600.0
2012-07-23 09:30:00,27.43,27.44,26.98,27.16,69300.0,20.8081,20.8157,20.4667,20.6033,69300.0
2012-07-23 10:00:00,27.13,27.22,27.09,27.13,39600.0,20.5805,20.6488,20.5502,20.5805,39600.0
2012-07-23 10:30:00,27.15,27.44,27.12,27.41,86100.0,20.5957,20.8157,20.5729,20.7929,86100.0
2012-07-23 11:00:00,27.41,27.53,27.41,27.53,55100.0,20.7929,20.884,20.7929,20.884,55100.0
2012-07-23 11:30:00,27.53,27.62,27.41,27.6,33500.0,20.884,20.9522,20.7929,20.9371,33500.0
2012-07-23 12:00:00,27.6,27.66,27.56,27.64,39800.0,20.9371,20.9826,20.9067,20.9674,39800.0
2012-07-23 12:30:00,27.62,27.7,27.59,27.67,69100.0,20.9522,21.0129,20.9295,20.9902,69100.0
2012-07-23 13:00:00,27.67,27.77,27.65,27.76,36500.0,20.9902,21.066,20.975,21.0584,36500.0
2012-07-23 13:30:00,27.77,27.79,27.68,27.77,38600.0,21.066,21.0812,20.9977,21.066,38600.0
2012-07-23 14:00:00,27.78,27.84,27.72,27.73,66800.0,21.0736,21.1191,21.0281,21.0357,66800.0
2012-07-23 14:30:00,27.74,27.77,27.69,27.73,34500.0,21.0433,21.066,21.0053,21.0357,34500.0
2012-07-23 15:00:00,27.71,27.88,27.66,27.87,61400.0,21.0205,21.1495,20.9826,21.1419,61400.0
2012-07-23 15:30:00,27.86,27.97,27.85,27.86,165000.0,21.1343,21.2177,21.1267,21.1343,165000.0
2012-07-24 09:30:00,27.86,28.3,27.65,27.73,41600.0,21.1343,21.4681,20.975,21.0357,41600.0
2012-07-24 10:00:00,27.71,27.76,27.54,27.66,69500.0,21.0205,21.0584,20.8915,20.9826,69500.0
2012-07-24 10:30:00,27.63,27.73,27.5,27.5,43500.0,20.9598,21.0357,20.8612,20.8612,43500.0
2012-07-24 11:00:00,27.5,27.6,27.48,27.55,35800.0,20.8612,20.9371,20.846,20.8991,35800.0
2012-07-24 11:30:00,27.56,27.59,27.48,27.58,50400.0,20.9067,20.9295,20.846,20.9219,50400.0
2012-07-24 12:00:00,27.55,27.58,27.45,27.48,68000.0,20.8991,20.9219,20.8233,20.846,68000.0
2012-07-24 12:30:00,27.48,27.64,27.45,27.63,40700.0,20.846,20.9674,20.8233,20.9598,40700.0
2012-07-24 13:00:00,27.62,27.62,27.5,27.53,57100.0,20.9522,20.9522,20.8612,20.884,57100.0
2012-07-24 13:30:00,27.53,27.54,27.38,27.48,96600.0,20.884,20.8915,20.7702,20.846,96600.0
2012-07-24 14:00:00,27.48,27.49,27.3,27.3,66500.0,20.846,20.8536,20.7095,20.7095,66500.0
2012-07-24 14:30:00,27.3,27.34,27.2,27.24,67200.0,20.7095,20.7398,20.6336,20.664,67200.0
2012-07-24 15:00:00,27.23,27.32,27.14,27.3,89100.0,20.6564,20.7246,20.5881,20.7095,89100.0
2012-07-24 15:30:00,27.3,27.37,27.17,27.32,461800.0,20.7095,20.7626,20.6109,20.7246,461800.0
2012-07-25 09:30:00,27.5,27.5,26.5,26.5,263000.0,20.8612,20.8612,20.1026,20.1026,263000.0
2012-07-25 10:00:00,26.51,26.73,26.22,26.39,296400.0,20.1102,20.2771,19.8902,20.0192,296400.0
2012-07-25 10:30:00,26.4,26.5,26.05,26.2,189200.0,20.0267,20.1026,19.7612,19.875,189200.0
2012-07-25 11:00:00,26.2,26.38,26.11,26.12,120600.0,19.875,20.0116,19.8068,19.8143,120600.0
2012-07-25 11:30:00,26.12,26.14,25.9,26.05,172300.0,19.8143,19.8295,19.6475,19.7612,172300.0
2012-07-25 12:00:00,26.06,26.06,25.93,25.98,213500.0,19.7688,19.7688,19.6702,19.7081,213500.0
2012-07-25 12:30:00,25.97,26.17,25.97,26.0,107800.0,19.7006,19.8523,19.7006,19.7233,107800.0
2012-07-25 13:00:00,26.0,26.11,25.99,26.11,92400.0,19.7233,19.8068,19.7157,19.8068,92400.0
2012-07-25 13:30:00,26.11,26.22,26.05,26.22,133100.0,19.8068,19.8902,19.7612,19.8902,133100.0
2012-07-25 14:00:00,26.22,26.42,26.2,26.36,182700.0,19.8902,20.0419,19.875,19.9964,182700.0
2012-07-25 14:30:00,26.35,26.37,26.26,26.33,156800.0,19.9888,20.004,19.9205,19.9736,156800.0
2012-07-25 15:00:00,26.34,26.35,26.05,26.07,231500.0,19.9812,19.9888,19.7612,19.7764,231500.0
2012-07-25 15:30:00,26.07,26.12,25.99,26.11,366800.0,19.7764,19.8143,19.7157,19.8068,366800.0
2012-07-26 09:30:00,26.61,26.67,26.3,26.42,93000.0,20.1861,20.2316,19.9509,20.0419,93000.0
2012-07-26 10:00:00,26.41,26.54,26.36,26.37,77400.0,20.0343,20.1329,19.9964,20.004,77400.0
2012-07-26 10:30:00,26.37,26.5,26.25,26.28,60000.0,20.004,20.1026,19.913,19.9357,60000.0
2012-07-26 11:00:00,26.28,26.29,26.17,26.22,71600.0,19.9357,19.9433,19.8523,19.8902,71600.0
2012-07-26 11:30:00,26.23,26.24,26.1,26.12,51900.0,19.8978,19.9054,19.7992,19.8143,51900.0
2012-07-26 12:00:00,26.12,26.23,26.1,26.23,121900.0,19.8143,19.8978,19.7992,19.8978,121900.0
2012-07-26 12:30:00,26.23,26.28,26.2,26.27,30000.0,19.8978,19.9357,19.875,19.9281,30000.0
2012-07-26 13:00:00,26.26,26.32,26.23,26.31,32500.0,19.9205,19.9661,19.8978,19.9585,32500.0
2012-07-26 13:30:00,26.31,26.33,26.24,26.27,38200.0,19.9585,19.9736,19.9054,19.9281,38200.0
2012-07-26 14:00:00,26.26,26.36,26.26,26.33,68700.0,19.9205,19.9964,19.9205,19.9736,68700.0
2012-07-26 14:30:00,26.33,26.43,26.3,26.41,45100.0,19.9736,20.0495,19.9509,20.0343,45100.0
2012-07-26 15:00:00,26.41,26.41,26.3,26.34,125200.0,20.0343,20.0343,19.9509,19.9812,125200.0
2012-07-26 15:30:00,26.34,26.44,26.32,26.37,297100.0,19.9812,20.0571,19.9661,20.004,297100.0
2012-07-27 09:30:00,26.58,26.79,26.45,26.62,62300.0,20.1633,20.3226,20.0647,20.1936,62300.0
2012-07-27 10:00:00,26.6,26.8,26.6,26.71,80200.0,20.1785,20.3302,20.1785,20.2619,80200.0
2012-07-27 10:30:00,26.69,26.93,26.69,26.93,85700.0,20.2467,20.4288,20.2467,20.4288,85700.0
2012-07-27 11:00:00,26.93,27.08,26.92,27.03,60000.0,20.4288,20.5426,20.4212,20.5047,60000.0
2012-07-27 11:30:00,27.01,27.07,27.01,27.05,43000.0,20.4895,20.535,20.4895,20.5198,43000.0
2012-07-27 12:00:00,27.05,27.08,27.0,27.02,64900.0,20.5198,20.5426,20.4819,20.4971,64900.0
2012-07-27 12:30:00,27.02,27.05,26.95,26.96,31300.0,20.4971,20.5198,20.444,20.4516,31300.0
2012-07-27 13:00:00,26.98,27.14,26.97,27.14,82300.0,20.4667,20.5881,20.4591,20.5881,82300.0
2012-07-27 13:30:00,27.14,27.3,27.1,27.18,86300.0,20.5881,20.7095,20.5578,20.6184,86300.0
2012-07-27 14:00:00,27.18,27.18,26.99,27.04,70000.0,20.6184,20.6184,20.4743,20.5122,70000.0
2012-07-27 14:30:00,27.04,27.08,26.99,27.02,84800.0,20.5122,20.5426,20.4743,20.4971,84800.0
2012-07-27 15:00:00,27.02,27.09,27.01,27.09,70600.0,20.4971,20.5502,20.4895,20.5502,70600.0
2012-07-27 15:30:00,27.08,27.16,27.02,27.06,170700.0,20.5426,20.6033,20.4971,20.5274,170700.0
2012-07-30 09:30:00,26.99,27.4,26.98,27.38,91100.0,20.4743,20.7853,20.4667,20.7702,91100.0
2012-07-30 10:00:00,27.38,27.47,27.28,27.37,95100.0,20.7702,20.8384,20.6943,20.7626,95100.0
2012-07-30 10:30:00,27.35,27.35,27.23,27.23,70500.0,20.7474,20.7474,20.6564,20.6564,70500.0
2012-07-30 11:00:00,27.23,27.26,27.11,27.17,45300.0,20.6564,20.6791,20.5653,20.6109,45300.0
2012-07-30 11:30:00,27.17,27.2,27.13,27.19,31600.0,20.6109,20.6336,20.5805,20.626,31600.0
2012-07-30 12:00:00,27.19,27.19,27.12,27.14,21000.0,20.626,20.626,20.5729,20.5881,21000.0
2012-07-30 12:30:00,27.14,27.2,27.12,27.19,28100.0,20.5881,20.6336,20.5729,20.626,28100.0
2012-07-30 13:00:00,27.18,27.25,27.16,27.21,20400.0,20.6184,20.6715,20.6033,20.6412,20400.0
2012-07-30 13:30:00,27.21,27.25,27.14,27.16,32800.0,20.6412,20.6715,20.5881,20.6033,32800.0
2012-07-30 14:00:00,27.15,27.16,27.07,27.16,26700.0,20.5957,20.6033,20.535,20.6033,26700.0
2012-07-30 14:30:00,27.17,27.23,27.16,27.22,26300.0,20.6109,20.6564,20.6033,20.6488,26300.0
2012-07-30 15:00:00,27.23,27.23,27.11,27.17,48300.0,20.6564,20.6564,20.5653,20.6109,48300.0
2012-07-30 15:30:00,27.19,27.22,27.14,27.17,121200.0,20.626,20.6488,20.5881,20.6109,121200.0
2012-07-31 09:30:00,27.06,27.31,26.93,27.18,40400.0,20.5274,20.7171,20.4288,20.6184,40400.0
2012-07-31 10:00:00,27.21,27.28,27.05,27.14,70300.0,20.6412,20.6943,20.5198,20.5881,70300.0
2012-07-31 10:30:00,27.16,27.23,27.1,27.18,50100.0,20.6033,20.6564,20.5578,20.6184,50100.0
2012-07-31 11:00:00,27.19,27.28,27.17,27.23,30000.0,20.626,20.6943,20.6109,20.6564,30000.0
2012-07-31 11:30:00,27.23,27.23,27.14,27.15,27500.0,20.6564,20.6564,20.5881,20.5957,27500.0
2012-07-31 12:00:00,27.15,27.15,27.01,27.07,42000.0,20.5957,20.5957,20.4895,20.535,42000.0
2012-07-31 12:30:00,27.07,27.18,27.06,27.16,53200.0,20.535,20.6184,20.5274,20.6033,53200.0
2012-07-31 13:00:00,27.16,27.16,27.08,27.16,34100.0,20.6033,20.6033,20.5426,20.6033,34100.0
2012-07-31 13:30:00,27.15,27.15,27.03,27.06,28000.0,20.5957,20.5957,20.5047,20.5274,28000.0
2012-07-31 14:00:00,27.04,27.14,27.03,27.13,22800.0,20.5122,20.5881,20.5047,20.5805,22800.0
2012-07-31 14:30:00,27.12,27.18,27.09,27.14,43200.0,20.5729,20.6184,20.5502,20.5881,43200.0
2012-07-31 15:00:00,27.14,27.16,27.09,27.14,78500.0,20.5881,20.6033,20.5502,20.5881,78500.0
2012-07-31 15:30:00,27.14,27.15,27.0,27.0,198800.0,20.5881,20.5957,20.4819,20.4819,198800.0
2012-08-01 09:30:00,27.22,27.34,27.17,27.18,132100.0,20.6488,20.7398,20.6109,20.6184,132100.0
2012-08-01 10:00:00,27.18,27.28,27.08,27.1,61900.0,20.6184,20.6943,20.5426,20.5578,61900.0
2012-08-01 10:30:00,27.11,27.18,27.07,27.16,33700.0,20.5653,20.6184,20.535,20.6033,33700.0
2012-08-01 11:00:00,27.16,27.18,26.94,26.98,43700.0,20.6033,20.6184,20.4364,20.4667,43700.0
2012-08-01 11:30:00,27.0,27.01,26.94,26.99,33600.0,20.4819,20.4895,20.4364,20.4743,33600.0
2012-08-01 12:00:00,26.99,27.03,26.91,26.91,38600.0,20.4743,20.5047,20.4136,20.4136,38600.0
2012-08-01 12:30:00,26.92,26.93,26.88,26.91,52800.0,20.4212,20.4288,20.3909,20.4136,52800.0
2012-08-01 13:00:00,26.91,26.93,26.86,26.87,45500.0,20.4136,20.4288,20.3757,20.3833,45500.0
2012-08-01 13:30:00,26.86,26.95,26.83,26.87,56600.0,20.3757,20.444,20.3529,20.3833,56600.0
2012-08-01 14:00:00,26.87,26.91,26.7,26.9,103000.0,20.3833,20.4136,20.2543,20.406,103000.0
2012-08-01 14:30:00,26.9,26.9,26.76,26.78,88700.0,20.406,20.406,20.2998,20.315,88700.0
2012-08-01 15:00:00,26.8,26.94,26.79,26.92,115900.0,20.3302,20.4364,20.3226,20.4212,115900.0
2012-08-01 15:30:00,26.92,26.94,26.79,26.82,225600.0,20.4212,20.4364,20.3226,20.3454,225600.0
2012-08-02 09:30:00,26.56,26.82,26.35,26.75,86100.0,20.1481,20.3454,19.9888,20.2923,86100.0
2012-08-02 10:00:00,26.75,26.98,26.73,26.89,66800.0,20.2923,20.4667,20.2771,20.3985,66800.0
2012-08-02 10:30:00,26.88,26.88,26.67,26.68,52700.0,20.3909,20.3909,20.2316,20.2392,52700.0
2012-08-02 11:00:00,26.69,26.76,26.56,26.63,67600.0,20.2467,20.2998,20.1481,20.2012,67600.0
2012-08-02 11:30:00,26.63,26.63,26.43,26.49,51300.0,20.2012,20.2012,20.0495,20.095,51300.0
2012-08-02 12:00:00,26.49,26.54,26.46,26.52,50700.0,20.095,20.1329,20.0723,20.1178,50700.0
2012-08-02 12:30:00,26.51,26.52,26.43,26.47,78000.0,20.1102,20.1178,20.0495,20.0798,78000.0
2012-08-02 13:00:00,26.46,26.57,26.42,26.51,94500.0,20.0723,20.1557,20.0419,20.1102,94500.0
2012-08-02 13:30:00,26.51,26.65,26.51,26.56,71500.0,20.1102,20.2164,20.1102,20.1481,71500.0
2012-08-02 14:00:00,26.55,26.61,26.51,26.57,54200.0,20.1405,20.1861,20.1102,20.1557,54200.0
2012-08-02 14:30:00,26.56,26.67,26.56,26.6,63200.0,20.1481,20.2316,20.1481,20.1785,63200.0
2012-08-02 15:00:00,26.6,26.63,26.56,26.57,129700.0,20.1785,20.2012,20.1481,20.1557,129700.0
2012-08-02 15:30:00,26.56,26.78,26.56,26.76,264700.0,20.1481,20.315,20.1481,20.2998,264700.0
2012-08-03 09:30:00,27.45,27.46,27.22,27.42,68700.0,20.8233,20.8309,20.6488,20.8005,68700.0
2012-08-03 10:00:00,27.44,27.56,27.42,27.51,60900.0,20.8157,20.9067,20.8005,20.8688,60900.0
2012-08-03 10:30:00,27.51,27.56,27.42,27.5,59300.0,20.8688,20.9067,20.8005,20.8612,59300.0
2012-08-03 11:00:00,27.49,27.57,27.39,27.39,45100.0,20.8536,20.9143,20.7777,20.7777,45100.0
2012-08-03 11:30:00,27.4,27.49,27.33,27.49,47300.0,20.7853,20.8536,20.7322,20.8536,47300.0
2012-08-03 12:00:00,27.47,27.51,27.46,27.49,16200.0,20.8384,20.8688,20.8309,20.8536,16200.0
2012-08-03 12:30:00,27.5,27.51,27.39,27.39,48400.0,20.8612,20.8688,20.7777,20.7777,48400.0
2012-08-03 13:00:00,27.39,27.41,27.35,27.35,26800.0,20.7777,20.7929,20.7474,20.7474,26800.0
2012-08-03 13:30:00,27.35,27.35,27.25,27.3,37000.0,20.7474,20.7474,20.6715,20.7095,37000.0
2012-08-03 14:00:00,27.3,27.44,27.29,27.43,74700.0,20.7095,20.8157,20.7019,20.8081,74700.0
2012-08-03 14:30:00,27.43,27.5,27.42,27.49,37600.0,20.8081,20.8612,20.8005,20.8536,37600.0
2012-08-03 15:00:00,27.49,27.54,27.49,27.5,37900.0,20.8536,20.8915,20.8536,20.8612,37900.0
2012-08-03 15:30:00,27.49,27.63,27.44,27.54,174600.0,20.8536,20.9598,20.8157,20.8915,174600.0
2012-08-06 09:30:00,27.69,27.72,27.56,27.6,71500.0,21.0053,21.0281,20.9067,20.9371,71500.0
2012-08-06 10:00:00,27.58,27.78,27.54,27.66,122200.0,20.9219,21.0736,20.8915,20.9826,122200.0
2012-08-06 10:30:00,27.69,27.75,27.63,27.64,72200.0,21.0053,21.0508,20.9598,20.9674,72200.0
2012-08-06 11:00:00,27.63,27.67,27.45,27.45,134400.0,20.9598,20.9902,20.8233,20.8233,134400.0
2012-08-06 11:30:00,27.44,27.52,27.42,27.48,67200.0,20.8157,20.8764,20.8005,20.846,67200.0
2012-08-06 12:00:00,27.48,27.49,27.41,27.43,64100.0,20.846,20.8536,20.7929,20.8081,64100.0
2012-08-06 12:30:00,27.44,27.5,27.44,27.46,37800.0,20.8157,20.8612,20.8157,20.8309,37800.0
2012-08-06 13:00:00,27.46,27.5,27.42,27.48,74400.0,20.8309,20.8612,20.8005,20.846,74400.0
2012-08-06 13:30:00,27.48,27.49,27.37,27.38,33700.0,20.846,20.8536,20.7626,20.7702,33700.0
2012-08-06 14:00:00,27.38,27.39,27.32,27.33,61700.0,20.7702,20.7777,20.7246,20.7322,61700.0
2012-08-06 14:30:00,27.32,27.43,27.29,27.41,127100.0,20.7246,20.8081,20.7019,20.7929,127100.0
2012-08-06 15:00:00,27.41,27.45,27.37,27.39,114500.0,20.7929,20.8233,20.7626,20.7777,114500.0
2012-08-06 15:30:00,27.39,27.41,27.32,27.33,278500.0,20.7777,20.7929,20.7246,20.7322,278500.0
2012-08-07 09:30:00,27.48,27.54,27.39,27.49,91900.0,20.846,20.8915,20.7777,20.8536,91900.0
2012-08-07 10:00:00,27.49,27.59,27.42,27.57,151400.0,20.8536,20.9295,20.8005,20.9143,151400.0
2012-08-07 10:30:00,27.58,27.73,27.57,27.66,41000.0,20.9219,21.0357,20.9143,20.9826,41000.0
2012-08-07 11:00:00,27.66,27.74,27.6,27.74,51900.0,20.9826,21.0433,20.9371,21.0433,51900.0
2012-08-07 11:30:00,27.74,27.94,27.7,27.9,205200.0,21.0433,21.195,21.0129,21.1646,205200.0
2012-08-07 12:00:00,27.9,27.96,27.88,27.96,57300.0,21.1646,21.2101,21.1495,21.2101,57300.0
2012-08-07 12:30:00,27.96,27.99,27.89,27.89,26200.0,21.2101,21.2329,21.157,21.157,26200.0
2012-08-07 13:00:00,27.89,27.91,27.84,27.85,34800.0,21.157,21.1722,21.1191,21.1267,34800.0
2012-08-07 13:30:00,27.84,27.86,27.75,27.77,64800.0,21.1191,21.1343,21.0508,21.066,64800.0
2012-08-07 14:00:00,27.77,27.87,27.76,27.81,92500.0,21.066,21.1419,21.0584,21.0964,92500.0
2012-08-07 14:30:00,27.8,27.86,27.8,27.85,78100.0,21.0888,21.1343,21.0888,21.1267,78100.0
2012-08-07 15:00:00,27.84,27.87,27.8,27.87,130700.0,21.1191,21.1419,21.0888,21.1419,130700.0
2012-08-07 15:30:00,27.85,27.87,27.73,27.75,331100.0,21.1267,21.1419,21.0357,21.0508,331100.0
2012-08-08 09:30:00,27.55,27.77,27.54,27.68,145400.0,20.8991,21.066,20.8915,20.9977,145400.0
2012-08-08 10:00:00,27.7,27.73,27.64,27.64,53500.0,21.0129,21.0357,20.9674,20.9674,53500.0
2012-08-08 10:30:00,27.65,27.65,27.53,27.55,25400.0,20.975,20.975,20.884,20.8991,25400.0
2012-08-08 11:00:00,27.55,27.68,27.54,27.63,54000.0,20.8991,20.9977,20.8915,20.9598,54000.0
2012-08-08 11:30:00,27.63,27.64,27.58,27.59,39600.0,20.9598,20.9674,20.9219,20.9295,39600.0
2012-08-08 12:00:00,27.58,27.61,27.56,27.56,22300.0,20.9219,20.9446,20.9067,20.9067,22300.0
2012-08-08 12:30:00,27.56,27.61,27.54,27.59,33500.0,20.9067,20.9446,20.8915,20.9295,33500.0
2012-08-08 13:00:00,27.59,27.63,27.52,27.56,66600.0,20.9295,20.9598,20.8764,20.9067,66600.0
2012-08-08 13:30:00,27.57,27.59,27.54,27.54,47500.0,20.9143,20.9295,20.8915,20.8915,47500.0
2012-08-08 14:00:00,27.55,27.59,27.53,27.58,50000.0,20.8991,20.9295,20.884,20.9219,50000.0
2012-08-08 14:30:00,27.58,27.59,27.54,27.58,45400.0,20.9219,20.9295,20.8915,20.9219,45400.0
2012-08-08 15:00:00,27.59,27.67,27.57,27.64,113900.0,20.9295,20.9902,20.9143,20.9674,113900.0
2012-08-08 15:30:00,27.64,27.68,27.62,27.67,133800.0,20.9674,20.9977,20.9522,20.9902,133800.0
2012-08-09 09:30:00,27.68,27.93,27.54,27.75,60300.0,20.9977,21.1874,20.8915,21.0508,60300.0
2012-08-09 10:00:00,27.75,27.75,27.68,27.7,44000.0,21.0508,21.0508,20.9977,21.0129,44000.0
2012-08-09 10:30:00,27.7,27.75,27.69,27.7,63600.0,21.0129,21.0508,21.0053,21.0129,63600.0
2012-08-09 11:00:00,27.7,27.73,27.69,27.69,30200.0,21.0129,21.0357,21.0053,21.0053,30200.0
2012-08-09 11:30:00,27.7,27.71,27.58,27.63,35300.0,21.0129,21.0205,20.9219,20.9598,35300.0
2012-08-09 12:00:00,27.63,27.66,27.59,27.65,160800.0,20.9598,20.9826,20.9295,20.975,160800.0
2012-08-09 12:30:00,27.65,27.74,27.65,27.71,72500.0,20.975,21.0433,20.975,21.0205,72500.0
2012-08-09 13:00:00,27.73,27.73,27.65,27.7,43800.0,21.0357,21.0357,20.975,21.0129,43800.0
2012-08-09 13:30:00,27.69,27.74,27.66,27.7,68100.0,21.0053,21.0433,20.9826,21.0129,68100.0
2012-08-09 14:00:00,27.7,27.88,27.69,27.86,135100.0,21.0129,21.1495,21.0053,21.1343,135100.0
2012-08-09 14:30:00,27.86,28.1,27.84,28.06,179800.0,21.1343,21.3163,21.1191,21.286,179800.0
2012-08-09 15:00:00,28.06,28.18,28.03,28.18,172800.0,21.286,21.377,21.2632,21.377,172800.0
2012-08-09 15:30:00,28.17,28.23,28.12,28.16,347400.0,21.3694,21.415,21.3315,21.3619,347400.0
2012-08-10 09:30:00,28.09,28.37,28.03,28.36,72500.0,21.3088,21.5212,21.2632,21.5136,72500.0
2012-08-10 10:00:00,28.35,28.45,28.23,28.32,246300.0,21.506,21.5819,21.415,21.4832,246300.0
2012-08-10 10:30:00,28.33,28.36,28.27,28.3,148600.0,21.4908,21.5136,21.4453,21.4681,148600.0
2012-08-10 11:00:00,28.31,28.32,28.1,28.2,286800.0,21.4757,21.4832,21.3163,21.3922,286800.0
2012-08-10 11:30:00,28.2,28.2,28.11,28.17,45300.0,21.3922,21.3922,21.3239,21.3694,45300.0
2012-08-10 12:00:00,28.17,28.17,27.98,28.04,65000.0,21.3694,21.3694,21.2253,21.2708,65000.0
2012-08-10 12:30:00,28.04,28.12,28.03,28.11,56400.0,21.2708,21.3315,21.2632,21.3239,56400.0
2012-08-10 13:00:00,28.11,28.11,28.07,28.1,59100.0,21.3239,21.3239,21.2936,21.3163,59100.0
2012-08-10 13:30:00,28.1,28.16,28.08,28.15,60500.0,21.3163,21.3619,21.3012,21.3543,60500.0
2012-08-10 14:00:00,28.15,28.18,28.12,28.17,66300.0,21.3543,21.377,21.3315,21.3694,66300.0
2012-08-10 14:30:00,28.15,28.19,28.14,28.18,58900.0,21.3543,21.3846,21.3467,21.377,58900.0
2012-08-10 15:00:00,28.18,28.22,28.18,28.2,57700.0,21.377,21.4074,21.377,21.3922,57700.0
2012-08-10 15:30:00,28.2,28.26,28.19,28.25,135800.0,21.3922,21.4377,21.3846,21.4301,135800.0
2012-08-13 09:30:00,28.29,28.55,28.23,28.43,54600.0,21.4605,21.6577,21.415,21.5667,54600.0
2012-08-13 10:00:00,28.44,28.52,28.27,28.29,43800.0,21.5743,21.635,21.4453,21.4605,43800.0
2012-08-13 10:30:00,28.29,28.29,28.24,28.28,136000.0,21.4605,21.4605,21.4226,21.4529,136000.0
2012-08-13 11:00:00,28.27,28.3,28.25,28.27,49600.0,21.4453,21.4681,21.4301,21.4453,49600.0
2012-08-13 11:30:00,28.27,28.3,28.24,28.26,57700.0,21.4453,21.4681,21.4226,21.4377,57700.0
2012-08-13 12:00:00,28.25,28.3,28.25,28.27,114400.0,21.4301,21.4681,21.4301,21.4453,114400.0
2012-08-13 12:30:00,28.27,28.31,28.25,28.3,25900.0,21.4453,21.4757,21.4301,21.4681,25900.0
2012-08-13 13:00:00,28.31,28.31,28.25,28.28,31500.0,21.4757,21.4757,21.4301,21.4529,31500.0
2012-08-13 13:30:00,28.28,28.39,28.27,28.38,37500.0,21.4529,21.5363,21.4453,21.5288,37500.0
2012-08-13 14:00:00,28.39,28.43,28.38,28.4,48900.0,21.5363,21.5667,21.5288,21.5439,48900.0
2012-08-13 14:30:00,28.4,28.42,28.35,28.4,38700.0,21.5439,21.5591,21.506,21.5439,38700.0
2012-08-13 15:00:00,28.4,28.41,28.37,28.41,118900.0,21.5439,21.5515,21.5212,21.5515,118900.0
2012-08-13 15:30:00,28.4,28.44,28.38,28.42,171400.0,21.5439,21.5743,21.5288,21.5591,171400.0
2012-08-14 09:30:00,28.48,28.5,28.35,28.4,30000.0,21.6046,21.6198,21.506,21.5439,30000.0
2012-08-14 10:00:00,28.38,28.38,28.26,28.28,56200.0,21.5288,21.5288,21.4377,21.4529,56200.0
2012-08-14 10:30:00,28.29,28.38,28.27,28.37,31100.0,21.4605,21.5288,21.4453,21.5212,31100.0
2012-08-14 11:00:00,28.36,28.4,28.36,28.4,11200.0,21.5136,21.5439,21.5136,21.5439,11200.0
2012-08-14 11:30:00,28.4,28.43,28.37,28.38,16300.0,21.5439,21.5667,21.5212,21.5288,16300.0
2012-08-14 12:00:00,28.38,28.41,28.32,28.36,56100.0,21.5288,21.5515,21.4832,21.5136,56100.0
2012-08-14 12:30:00,28.36,28.38,28.19,28.2,61300.0,21.5136,21.5288,21.3846,21.3922,61300.0
2012-08-14 13:00:00,28.2,28.2,28.14,28.14,25700.0,21.3922,21.3922,21.3467,21.3467,25700.0
2012-08-14 13:30:00,28.14,28.18,28.14,28.17,35500.0,21.3467,21.377,21.3467,21.3694,35500.0
2012-08-14 14:00:00,28.17,28.2,28.16,28.18,26900.0,21.3694,21.3922,21.3619,21.377,26900.0
2012-08-14 14:30:00,28.19,28.24,28.18,28.23,25400.0,21.3846,21.4226,21.377,21.415,25400.0
2012-08-14 15:00:00,28.23,28.24,28.18,28.18,59400.0,21.415,21.4226,21.377,21.377,59400.0
2012-08-14 15:30:00,28.18,28.19,28.11,28.19,276200.0,21.377,21.3846,21.3239,21.3846,276200.0
2012-08-15 09:30:00,28.09,28.39,28.01,28.39,28800.0,21.3088,21.5363,21.2481,21.5363,28800.0
2012-08-15 10:00:00,28.34,28.38,28.26,28.28,17400.0,21.4984,21.5288,21.4377,21.4529,17400.0
2012-08-15 10:30:00,28.3,28.32,28.2,28.26,15800.0,21.4681,21.4832,21.3922,21.4377,15800.0
2012-08-15 11:00:00,28.26,28.36,28.25,28.33,75600.0,21.4377,21.5136,21.4301,21.4908,75600.0
2012-08-15 11:30:00,28.33,28.4,28.33,28.39,22900.0,21.4908,21.5439,21.4908,21.5363,22900.0
2012-08-15 12:00:00,28.4,28.43,28.37,28.39,23700.0,21.5439,21.5667,21.5212,21.5363,23700.0
2012-08-15 12:30:00,28.4,28.45,28.38,28.44,25700.0,21.5439,21.5819,21.5288,21.5743,25700.0
2012-08-15 13:00:00,28.45,28.48,28.42,28.47,20200.0,21.5819,21.6046,21.5591,21.597,20200.0
2012-08-15 13:30:00,28.47,28.5,28.45,28.46,19900.0,21.597,21.6198,21.5819,21.5894,19900.0
2012-08-15 14:00:00,28.46,28.46,28.37,28.43,19700.0,21.5894,21.5894,21.5212,21.5667,19700.0
2012-08-15 14:30:00,28.43,28.5,28.41,28.48,34100.0,21.5667,21.6198,21.5515,21.6046,34100.0
2012-08-15 15:00:00,28.48,28.5,28.4,28.42,47400.0,21.6046,21.6198,21.5439,21.5591,47400.0
2012-08-15 15:30:00,28.41,28.49,28.38,28.45,122700.0,21.5515,21.6122,21.5288,21.5819,122700.0
2012-08-16 09:30:00,28.45,28.64,28.45,28.53,38700.0,21.5819,21.726,21.5819,21.6425,38700.0
2012-08-16 10:00:00,28.49,28.53,28.42,28.46,52000.0,21.6122,21.6425,21.5591,21.5894,52000.0
2012-08-16 10:30:00,28.47,28.59,28.44,28.54,54800.0,21.597,21.6881,21.5743,21.6501,54800.0
2012-08-16 11:00:00,28.54,28.65,28.54,28.64,44700.0,21.6501,21.7336,21.6501,21.726,44700.0
2012-08-16 11:30:00,28.64,28.78,28.63,28.78,37600.0,21.726,21.8322,21.7184,21.8322,37600.0
2012-08-16 12:00:00,28.77,28.83,28.75,28.83,40100.0,21.8246,21.8701,21.8094,21.8701,40100.0
2012-08-16 12:30:00,28.83,28.88,28.79,28.88,46700.0,21.8701,21.908,21.8398,21.908,46700.0
2012-08-16 13:00:00,28.88,28.94,28.87,28.9,46700.0,21.908,21.9536,21.9005,21.9232,46700.0
2012-08-16 13:30:00,28.9,29.0,28.89,28.99,93700.0,21.9232,21.9991,21.9156,21.9915,93700.0
2012-08-16 14:00:00,28.99,29.01,28.98,28.99,64100.0,21.9915,22.0067,21.9839,21.9915,64100.0
2012-08-16 14:30:00,28.99,29.08,28.99,29.0,92900.0,21.9915,22.0598,21.9915,21.9991,92900.0
2012-08-16 15:00:00,29.0,29.05,28.97,29.01,115600.0,21.9991,22.037,21.9763,22.0067,115600.0
2012-08-16 15:30:00,29.01,29.03,28.94,28.99,217000.0,22.0067,22.0218,21.9536,21.9915,217000.0
2012-08-17 09:30:00,29.0,29.02,28.64,28.88,104600.0,21.9991,22.0142,21.726,21.908,104600.0
2012-08-17 10:00:00,28.87,28.89,28.77,28.78,38400.0,21.9005,21.9156,21.8246,21.8322,38400.0
2012-08-17 10:30:00,28.78,28.88,28.76,28.85,30800.0,21.8322,21.908,21.817,21.8853,30800.0
2012-08-17 11:00:00,28.85,28.87,28.82,28.86,23600.0,21.8853,21.9005,21.8625,21.8929,23600.0
2012-08-17 11:30:00,28.85,28.93,28.84,28.93,8300.0,21.8853,21.946,21.8777,21.946,8300.0
2012-08-17 12:00:00,28.93,28.96,28.86,28.88,52500.0,21.946,21.9687,21.8929,21.908,52500.0
2012-08-17 12:30:00,28.88,28.91,28.84,28.89,13700.0,21.908,21.9308,21.8777,21.9156,13700.0
2012-08-17 13:00:00,28.89,28.99,28.88,28.97,11300.0,21.9156,21.9915,21.908,21.9763,11300.0
2012-08-17 13:30:00,28.97,28.98,28.92,28.92,11600.0,21.9763,21.9839,21.9384,21.9384,11600.0
2012-08-17 14:00:00,28.93,28.96,28.88,28.94,19200.0,21.946,21.9687,21.908,21.9536,19200.0
2012-08-17 14:30:00,28.93,29.09,28.93,29.07,50400.0,21.946,22.0674,21.946,22.0522,50400.0
2012-08-17 15:00:00,29.07,29.09,29.01,29.03,79300.0,22.0522,22.0674,22.0067,22.0218,79300.0
2012-08-17 15:30:00,29.04,29.06,28.99,29.04,255500.0,22.0294,22.0446,21.9915,22.0294,255500.0
2012-08-20 09:30:00,29.06,29.18,28.92,28.92,35800.0,22.0446,22.1356,21.9384,21.9384,35800.0
2012-08-20 10:00:00,28.91,28.95,28.8,28.84,41400.0,21.9308,21.9611,21.8474,21.8777,41400.0
2012-08-20 10:30:00,28.83,29.01,28.81,29.01,77900.0,21.8701,22.0067,21.8549,22.0067,77900.0
2012-08-20 11:00:00,29.02,29.04,28.91,28.92,79300.0,22.0142,22.0294,21.9308,21.9384,79300.0
2012-08-20 11:30:00,28.92,29.0,28.89,29.0,29200.0,21.9384,21.9991,21.9156,21.9991,29200.0
2012-08-20 12:00:00,29.0,29.06,28.95,28.96,36700.0,21.9991,22.0446,21.9611,21.9687,36700.0
2012-08-20 12:30:00,28.96,28.96,28.87,28.92,22300.0,21.9687,21.9687,21.9005,21.9384,22300.0
2012-08-20 13:00:00,28.92,28.99,28.92,28.98,27900.0,21.9384,21.9915,21.9384,21.9839,27900.0
2012-08-20 13:30:00,28.98,28.98,28.97,28.98,20600.0,21.9839,21.9839,21.9763,21.9839,20600.0
2012-08-20 14:00:00,28.97,29.02,28.94,29.0,42500.0,21.9763,22.0142,21.9536,21.9991,42500.0
2012-08-20 14:30:00,29.01,29.02,28.93,28.97,42700.0,22.0067,22.0142,21.946,21.9763,42700.0
2012-08-20 15:00:00,28.96,28.97,28.88,28.93,67200.0,21.9687,21.9763,21.908,21.946,67200.0
2012-08-20 15:30:00,28.94,29.01,28.94,28.98,120900.0,21.9536,22.0067,21.9536,21.9839,120900.0
2012-08-21 09:30:00,28.99,29.13,28.97,29.05,23100.0,21.9915,22.0977,21.9763,22.037,23100.0
2012-08-21 10:00:00,29.07,29.14,29.03,29.14,22100.0,22.0522,22.1053,22.0218,22.1053,22100.0
2012-08-21 10:30:00,29.14,29.2,29.12,29.13,15700.0,22.1053,22.1508,22.0901,22.0977,15700.0
2012-08-21 11:00:00,29.15,29.18,28.99,29.01,21500.0,22.1129,22.1356,21.9915,22.0067,21500.0
2012-08-21 11:30:00,29.02,29.02,28.93,28.94,21300.0,22.0142,22.0142,21.946,21.9536,21300.0
2012-08-21 12:00:00,28.95,28.97,28.91,28.94,57600.0,21.9611,21.9763,21.9308,21.9536,57600.0
2012-08-21 12:30:00,28.94,28.98,28.91,28.94,11900.0,21.9536,21.9839,21.9308,21.9536,11900.0
2012-08-21 13:00:00,28.94,28.94,28.89,28.9,13400.0,21.9536,21.9536,21.9156,21.9232,13400.0
2012-08-21 13:30:00,28.9,28.9,28.79,28.84,12600.0,21.9232,21.9232,21.8398,21.8777,12600.0
2012-08-21 14:00:00,28.85,28.86,28.8,28.81,14300.0,21.8853,21.8929,21.8474,21.8549,14300.0
2012-08-21 14:30:00,28.81,28.85,28.77,28.8,64200.0,21.8549,21.8853,21.8246,21.8474,64200.0
2012-08-21 15:00:00,28.81,28.82,28.67,28.69,38100.0,21.8549,21.8625,21.7487,21.7639,38100.0
2012-08-21 15:30:00,28.69,28.77,28.68,28.75,86200.0,21.7639,21.8246,21.7563,21.8094,86200.0
2012-08-22 09:30:00,28.6,28.6,28.31,28.32,29500.0,21.8118,21.8118,21.5907,21.5983,29500.0
2012-08-22 10:00:00,28.36,28.41,28.34,28.37,43900.0,21.6288,21.6669,21.6135,21.6364,43900.0
2012-08-22 10:30:00,28.38,28.4,28.24,28.25,25000.0,21.644,21.6593,21.5373,21.5449,25000.0
2012-08-22 11:00:00,28.24,28.3,28.2,28.23,30000.0,21.5373,21.583,21.5068,21.5296,30000.0
2012-08-22 11:30:00,28.22,28.28,28.2,28.26,13600.0,21.522,21.5678,21.5068,21.5525,13600.0
2012-08-22 12:00:00,28.27,28.3,28.17,28.18,15200.0,21.5602,21.583,21.4839,21.4915,15200.0
2012-08-22 12:30:00,28.18,28.2,28.14,28.19,16700.0,21.4915,21.5068,21.461,21.4991,16700.0
2012-08-22 13:00:00,28.19,28.21,28.11,28.13,41600.0,21.4991,21.5144,21.4381,21.4534,41600.0
2012-08-22 13:30:00,28.12,28.13,28.05,28.07,48500.0,21.4458,21.4534,21.3924,21.4076,48500.0
2012-08-22 14:00:00,28.07,28.23,27.98,28.01,96300.0,21.4076,21.5296,21.339,21.3619,96300.0
2012-08-22 14:30:00,28.02,28.17,28.01,28.15,62500.0,21.3695,21.4839,21.3619,21.4686,62500.0
2012-08-22 15:00:00,28.14,28.17,28.06,28.06,91000.0,21.461,21.4839,21.4,21.4,91000.0
2012-08-22 15:30:00,28.06,28.08,27.99,28.02,214700.0,21.4,21.4152,21.3466,21.3695,214700.0
2012-08-23 09:30:00,27.99,28.12,27.95,28.01,25400.0,21.3466,21.4458,21.3161,21.3619,25400.0
2012-08-23 10:00:00,28.02,28.12,27.92,28.1,34000.0,21.3695,21.4458,21.2932,21.4305,34000.0
2012-08-23 10:30:00,28.1,28.21,28.08,28.16,19200.0,21.4305,21.5144,21.4152,21.4763,19200.0
2012-08-23 11:00:00,28.16,28.18,28.07,28.16,17700.0,21.4763,21.4915,21.4076,21.4763,17700.0
2012-08-23 11:30:00,28.15,28.15,28.05,28.08,26100.0,21.4686,21.4686,21.3924,21.4152,26100.0
2012-08-23 12:00:00,28.09,28.1,27.99,28.02,41600.0,21.4229,21.4305,21.3466,21.3695,41600.0
2012-08-23 12:30:00,28.02,28.08,28.01,28.01,29300.0,21.3695,21.4152,21.3619,21.3619,29300.0
2012-08-23 13:00:00,28.02,28.05,27.97,28.03,44500.0,21.3695,21.3924,21.3314,21.3771,44500.0
2012-08-23 13:30:00,28.03,28.12,28.02,28.06,73700.0,21.3771,21.4458,21.3695,21.4,73700.0
2012-08-23 14:00:00,28.06,28.13,28.05,28.08,36400.0,21.4,21.4534,21.3924,21.4152,36400.0
2012-08-23 14:30:00,28.08,28.21,28.07,28.21,58600.0,21.4152,21.5144,21.4076,21.5144,58600.0
2012-08-23 15:00:00,28.2,28.25,28.14,28.2,70000.0,21.5068,21.5449,21.461,21.5068,70000.0
2012-08-23 15:30:00,28.2,28.23,28.16,28.22,227500.0,21.5068,21.5296,21.4763,21.522,227500.0
2012-08-24 09:30:00,28.07,28.12,27.97,27.99,41900.0,21.4076,21.4458,21.3314,21.3466,41900.0
2012-08-24 10:00:00,28.0,28.01,27.88,27.89,39600.0,21.3542,21.3619,21.2627,21.2703,39600.0
2012-08-24 10:30:00,27.91,27.97,27.9,27.92,57200.0,21.2856,21.3314,21.278,21.2932,57200.0
2012-08-24 11:00:00,27.93,28.11,27.93,28.05,54800.0,21.3009,21.4381,21.3009,21.3924,54800.0
2012-08-24 11:30:00,28.06,28.1,27.92,27.92,31700.0,21.4,21.4305,21.2932,21.2932,31700.0
2012-08-24 12:00:00,27.92,27.98,27.89,27.98,106000.0,21.2932,21.339,21.2703,21.339,106000.0
2012-08-24 12:30:00,27.98,28.02,27.97,28.01,15800.0,21.339,21.3695,21.3314,21.3619,15800.0
2012-08-24 13:00:00,28.0,28.0,27.97,27.98,15200.0,21.3542,21.3542,21.3314,21.339,15200.0
2012-08-24 13:30:00,27.98,28.06,27.98,28.02,28700.0,21.339,21.4,21.339,21.3695,28700.0
2012-08-24 14:00:00,28.02,28.02,27.98,28.0,40000.0,21.3695,21.3695,21.339,21.3542,40000.0
2012-08-24 14:30:00,28.0,28.01,27.95,27.99,37600.0,21.3542,21.3619,21.3161,21.3466,37600.0
2012-08-24 15:00:00,27.99,28.11,27.99,28.1,70000.0,21.3466,21.4381,21.3466,21.4305,70000.0
2012-08-24 15:30:00,28.11,28.17,28.03,28.05,141600.0,21.4381,21.4839,21.3771,21.3924,141600.0
2012-08-27 09:30:00,26.96,27.24,26.48,26.85,438500.0,20.5611,20.7746,20.195,20.4772,438500.0
2012-08-27 10:00:00,26.83,27.21,26.81,27.07,357900.0,20.4619,20.7517,20.4467,20.645,357900.0
2012-08-27 10:30:00,27.07,27.18,27.01,27.18,134400.0,20.645,20.7289,20.5992,20.7289,134400.0
2012-08-27 11:00:00,27.18,27.38,27.17,27.25,212000.0,20.7289,20.8814,20.7212,20.7822,212000.0
2012-08-27 11:30:00,27.25,27.29,27.23,27.24,107800.0,20.7822,20.8128,20.767,20.7746,107800.0
2012-08-27 12:00:00,27.25,27.28,27.01,27.03,116800.0,20.7822,20.8051,20.5992,20.6145,116800.0
2012-08-27 12:30:00,27.03,27.07,27.0,27.06,90800.0,20.6145,20.645,20.5916,20.6373,90800.0
2012-08-27 13:00:00,27.05,27.07,27.0,27.02,107600.0,20.6297,20.645,20.5916,20.6068,107600.0
2012-08-27 13:30:00,27.02,27.07,26.96,27.0,213100.0,20.6068,20.645,20.5611,20.5916,213100.0
2012-08-27 14:00:00,27.0,27.05,26.97,27.05,127200.0,20.5916,20.6297,20.5687,20.6297,127200.0
2012-08-27 14:30:00,27.05,27.07,27.0,27.03,92700.0,20.6297,20.645,20.5916,20.6145,92700.0
2012-08-27 15:00:00,27.03,27.08,26.94,26.98,216800.0,20.6145,20.6526,20.5458,20.5763,216800.0
2012-08-27 15:30:00,26.99,27.02,26.76,26.83,474700.0,20.584,20.6068,20.4085,20.4619,474700.0
2012-08-28 09:30:00,26.71,26.76,26.04,26.17,392800.0,20.3704,20.4085,19.8594,19.9586,392800.0
2012-08-28 10:00:00,26.18,26.49,26.07,26.39,339800.0,19.9662,20.2026,19.8823,20.1264,339800.0
2012-08-28 10:30:00,26.39,26.41,26.03,26.04,246500.0,20.1264,20.1416,19.8518,19.8594,246500.0
2012-08-28 11:00:00,26.04,26.06,25.83,25.92,348100.0,19.8594,19.8747,19.6993,19.7679,348100.0
2012-08-28 11:30:00,25.93,26.23,25.91,26.21,216100.0,19.7755,20.0043,19.7603,19.9891,216100.0
2012-08-28 12:00:00,26.22,26.32,26.2,26.26,154400.0,19.9967,20.073,19.9815,20.0272,154400.0
2012-08-28 12:30:00,26.26,26.28,26.04,26.18,247000.0,20.0272,20.0425,19.8594,19.9662,247000.0
2012-08-28 13:00:00,26.18,26.19,26.04,26.12,105200.0,19.9662,19.9738,19.8594,19.9205,105200.0
2012-08-28 13:30:00,26.13,26.31,26.12,26.31,251900.0,19.9281,20.0654,19.9205,20.0654,251900.0
2012-08-28 14:00:00,26.31,26.38,26.29,26.37,213300.0,20.0654,20.1187,20.0501,20.1111,213300.0
2012-08-28 14:30:00,26.37,26.44,26.37,26.44,154200.0,20.1111,20.1645,20.1111,20.1645,154200.0
2012-08-28 15:00:00,26.44,26.57,26.4,26.48,268700.0,20.1645,20.2636,20.134,20.195,268700.0
2012-08-28 15:30:00,26.48,26.56,26.45,26.47,435900.0,20.195,20.256,20.1721,20.1874,435900.0
2012-08-29 09:30:00,26.57,26.75,26.5,26.6,80100.0,20.2636,20.4009,20.2103,20.2865,80100.0
2012-08-29 10:00:00,26.6,26.78,26.58,26.77,106800.0,20.2865,20.4238,20.2713,20.4162,106800.0
2012-08-29 10:30:00,26.76,26.8,26.61,26.7,112300.0,20.4085,20.4391,20.2942,20.3628,112300.0
2012-08-29 11:00:00,26.7,26.76,26.61,26.73,66800.0,20.3628,20.4085,20.2942,20.3857,66800.0
2012-08-29 11:30:00,26.73,26.98,26.72,26.95,104600.0,20.3857,20.5763,20.378,20.5535,104600.0
2012-08-29 12:00:00,26.95,26.95,26.84,26.91,82900.0,20.5535,20.5535,20.4696,20.5229,82900.0
2012-08-29 12:30:00,26.91,27.02,26.89,27.01,79000.0,20.5229,20.6068,20.5077,20.5992,79000.0
2012-08-29 13:00:00,27.02,27.14,26.99,27.08,104500.0,20.6068,20.6984,20.584,20.6526,104500.0
2012-08-29 13:30:00,27.08,27.18,27.07,27.14,72500.0,20.6526,20.7289,20.645,20.6984,72500.0
2012-08-29 14:00:00,27.14,27.16,27.07,27.14,55600.0,20.6984,20.7136,20.645,20.6984,55600.0
2012-08-29 14:30:00,27.14,27.14,27.03,27.04,50400.0,20.6984,20.6984,20.6145,20.6221,50400.0
2012-08-29 15:00:00,27.04,27.11,27.01,27.08,82300.0,20.6221,20.6755,20.5992,20.6526,82300.0
2012-08-29 15:30:00,27.08,27.08,27.0,27.05,201100.0,20.6526,20.6526,20.5916,20.6297,201100.0
2012-08-30 09:30:00,26.84,26.98,26.71,26.78,76300.0,20.4696,20.5763,20.3704,20.4238,76300.0
2012-08-30 10:00:00,26.77,26.82,26.74,26.76,70800.0,20.4162,20.4543,20.3933,20.4085,70800.0
2012-08-30 10:30:00,26.76,26.77,26.68,26.69,79200.0,20.4085,20.4162,20.3475,20.3552,79200.0
2012-08-30 11:00:00,26.68,26.7,26.57,26.62,167000.0,20.3475,20.3628,20.2636,20.3018,167000.0
2012-08-30 11:30:00,26.62,26.62,26.35,26.45,274300.0,20.3018,20.3018,20.0959,20.1721,274300.0
2012-08-30 12:00:00,26.45,26.48,26.41,26.44,39900.0,20.1721,20.195,20.1416,20.1645,39900.0
2012-08-30 12:30:00,26.45,26.51,26.44,26.5,53000.0,20.1721,20.2179,20.1645,20.2103,53000.0
2012-08-30 13:00:00,26.49,26.51,26.46,26.46,32200.0,20.2026,20.2179,20.1798,20.1798,32200.0
2012-08-30 13:30:00,26.47,26.55,26.46,26.53,23400.0,20.1874,20.2484,20.1798,20.2331,23400.0
2012-08-30 14:00:00,26.54,26.56,26.49,26.49,48400.0,20.2408,20.256,20.2026,20.2026,48400.0
2012-08-30 14:30:00,26.5,26.6,26.49,26.58,36600.0,20.2103,20.2865,20.2026,20.2713,36600.0
2012-08-30 15:00:00,26.58,26.62,26.57,26.58,73800.0,20.2713,20.3018,20.2636,20.2713,73800.0
2012-08-30 15:30:00,26.57,26.61,26.51,26.52,155000.0,20.2636,20.2942,20.2179,20.2255,155000.0
2012-08-31 09:30:00,26.73,26.83,26.44,26.5,45300.0,20.3857,20.4619,20.1645,20.2103,45300.0
2012-08-31 10:00:00,26.48,26.51,26.27,26.33,112200.0,20.195,20.2179,20.0348,20.0806,112200.0
2012-08-31 10:30:00,26.33,26.52,26.3,26.49,48300.0,20.0806,20.2255,20.0577,20.2026,48300.0
2012-08-31 11:00:00,26.5,26.56,26.44,26.44,59300.0,20.2103,20.256,20.1645,20.1645,59300.0
2012-08-31 11:30:00,26.45,26.49,26.43,26.49,33100.0,20.1721,20.2026,20.1569,20.2026,33100.0
2012-08-31 12:00:00,26.48,26.52,26.41,26.45,128400.0,20.195,20.2255,20.1416,20.1721,128400.0
2012-08-31 12:30:00,26.46,26.46,26.4,26.42,49700.0,20.1798,20.1798,20.134,20.1492,49700.0
2012-08-31 13:00:00,26.41,26.42,26.31,26.32,60300.0,20.1416,20.1492,20.0654,20.073,60300.0
2012-08-31 13:30:00,26.32,26.36,26.32,26.33,90000.0,20.073,20.1035,20.073,20.0806,90000.0
2012-08-31 14:00:00,26.34,26.41,26.32,26.39,146300.0,20.0882,20.1416,20.073,20.1264,146300.0
2012-08-31 14:30:00,26.4,26.43,26.38,26.4,47400.0,20.134,20.1569,20.1187,20.134,47400.0
2012-08-31 15:00:00,26.4,26.4,26.29,26.29,65900.0,20.134,20.134,20.0501,20.0501,65900.0
2012-08-31 15:30:00,26.29,26.36,26.2,26.3,252200.0,20.0501,20.1035,19.9815,20.0577,252200.0
2012-09-04 09:30:00,26.34,26.39,26.07,26.26,53100.0,20.0882,20.1264,19.8823,20.0272,53100.0
2012-09-04 10:00:00,26.24,26.26,25.95,25.95,157100.0,20.012,20.0272,19.7908,19.7908,157100.0
2012-09-04 10:30:00,25.94,25.95,25.73,25.77,271400.0,19.7832,19.7908,19.623,19.6535,271400.0
2012-09-04 11:00:00,25.77,25.8,25.72,25.8,137000.0,19.6535,19.6764,19.6154,19.6764,137000.0
2012-09-04 11:30:00,25.8,25.81,25.73,25.8,102800.0,19.6764,19.684,19.623,19.6764,102800.0
2012-09-04 12:00:00,25.8,25.81,25.77,25.78,89600.0,19.6764,19.684,19.6535,19.6612,89600.0
2012-09-04 12:30:00,25.77,25.83,25.75,25.81,246400.0,19.6535,19.6993,19.6383,19.684,246400.0
2012-09-04 13:00:00,25.82,25.85,25.77,25.77,143400.0,19.6917,19.7145,19.6535,19.6535,143400.0
2012-09-04 13:30:00,25.78,25.85,25.75,25.85,107400.0,19.6612,19.7145,19.6383,19.7145,107400.0
2012-09-04 14:00:00,25.85,25.93,25.81,25.91,236400.0,19.7145,19.7755,19.684,19.7603,236400.0
2012-09-04 14:30:00,25.91,26.06,25.91,26.04,203200.0,19.7603,19.8747,19.7603,19.8594,203200.0
2012-09-04 15:00:00,26.05,26.08,26.02,26.08,185200.0,19.8671,19.8899,19.8442,19.8899,185200.0
2012-09-04 15:30:00,26.08,26.08,25.91,25.97,451600.0,19.8899,19.8899,19.7603,19.8061,451600.0
2012-09-05 09:30:00,26.09,26.09,25.87,26.02,100700.0,19.8976,19.8976,19.7298,19.8442,100700.0
2012-09-05 10:00:00,26.02,26.26,26.01,26.25,148900.0,19.8442,20.0272,19.8366,20.0196,148900.0
2012-09-05 10:30:00,26.25,26.32,26.09,26.12,96400.0,20.0196,20.073,19.8976,19.9205,96400.0
2012-09-05 11:00:00,26.11,26.32,26.07,26.31,134600.0,19.9128,20.073,19.8823,20.0654,134600.0
2012-09-05 11:30:00,26.31,26.35,26.3,26.34,82500.0,20.0654,20.0959,20.0577,20.0882,82500.0
2012-09-05 12:00:00,26.34,26.37,26.27,26.37,51400.0,20.0882,20.1111,20.0348,20.1111,51400.0
2012-09-05 12:30:00,26.37,26.38,26.24,26.27,116300.0,20.1111,20.1187,20.012,20.0348,116300.0
2012-09-05 13:00:00,26.26,26.28,26.26,26.26,45200.0,20.0272,20.0425,20.0272,20.0272,45200.0
2012-09-05 13:30:00,26.26,26.26,26.08,26.12,75900.0,20.0272,20.0272,19.8899,19.9205,75900.0
2012-09-05 14:00:00,26.12,26.12,26.0,26.04,85900.0,19.9205,19.9205,19.8289,19.8594,85900.0
2012-09-05 14:30:00,26.04,26.07,25.96,25.96,83400.0,19.8594,19.8823,19.7984,19.7984,83400.0
2012-09-05 15:00:00,25.97,25.97,25.77,25.78,233400.0,19.8061,19.8061,19.6535,19.6612,233400.0
2012-09-05 15:30:00,25.78,25.86,25.7,25.74,601700.0,19.6612,19.7222,19.6001,19.6306,601700.0
2012-09-06 09:30:00,26.02,26.52,26.02,26.29,153800.0,19.8442,20.2255,19.8442,20.0501,153800.0
2012-09-06 10:00:00,26.3,26.56,26.3,26.45,121600.0,20.0577,20.256,20.0577,20.1721,121600.0
2012-09-06 10:30:00,26.45,26.66,26.44,26.63,68500.0,20.1721,20.3323,20.1645,20.3094,68500.0
2012-09-06 11:00:00,26.63,26.69,26.6,26.68,87900.0,20.3094,20.3552,20.2865,20.3475,87900.0
2012-09-06 11:30:00,26.68,26.85,26.68,26.82,169600.0,20.3475,20.4772,20.3475,20.4543,169600.0
2012-09-06 12:00:00,26.82,26.97,26.82,26.91,89000.0,20.4543,20.5687,20.4543,20.5229,89000.0
2012-09-06 12:30:00,26.91,27.01,26.91,27.0,62000.0,20.5229,20.5992,20.5229,20.5916,62000.0
2012-09-06 13:00:00,27.0,27.04,26.99,27.01,72000.0,20.5916,20.6221,20.584,20.5992,72000.0
2012-09-06 13:30:00,27.02,27.1,27.0,27.05,75900.0,20.6068,20.6679,20.5916,20.6297,75900.0
2012-09-06 14:00:00,27.06,27.06,26.98,27.02,67200.0,20.6373,20.6373,20.5763,20.6068,67200.0
2012-09-06 14:30:00,27.02,27.18,27.0,27.17,121600.0,20.6068,20.7289,20.5916,20.7212,121600.0
2012-09-06 15:00:00,27.17,27.17,27.04,27.05,119800.0,20.7212,20.7212,20.6221,20.6297,119800.0
2012-09-06 15:30:00,27.06,27.15,27.0,27.06,262200.0,20.6373,20.706,20.5916,20.6373,262200.0
2012-09-07 09:30:00,27.03,27.2,27.0,27.18,78600.0,20.6145,20.7441,20.5916,20.7289,78600.0
2012-09-07 10:00:00,27.18,27.43,27.13,27.37,121800.0,20.7289,20.9195,20.6907,20.8738,121800.0
2012-09-07 10:30:00,27.37,27.38,27.29,27.35,104700.0,20.8738,20.8814,20.8128,20.8585,104700.0
2012-09-07 11:00:00,27.31,27.33,27.24,27.26,132600.0,20.828,20.8433,20.7746,20.7899,132600.0
2012-09-07 11:30:00,27.26,27.28,27.1,27.1,48500.0,20.7899,20.8051,20.6679,20.6679,48500.0
2012-09-07 12:00:00,27.1,27.12,27.09,27.11,43200.0,20.6679,20.6831,20.6602,20.6755,43200.0
2012-09-07 12:30:00,27.1,27.12,27.09,27.09,23200.0,20.6679,20.6831,20.6602,20.6602,23200.0
2012-09-07 13:00:00,27.1,27.12,27.03,27.05,34400.0,20.6679,20.6831,20.6145,20.6297,34400.0
2012-09-07 13:30:00,27.05,27.05,26.99,26.99,63400.0,20.6297,20.6297,20.584,20.584,63400.0
2012-09-07 14:00:00,27.0,27.06,26.99,27.04,45700.0,20.5916,20.6373,20.584,20.6221,45700.0
2012-09-07 14:30:00,27.05,27.06,27.03,27.03,23900.0,20.6297,20.6373,20.6145,20.6145,23900.0
2012-09-07 15:00:00,27.03,27.07,27.0,27.0,70600.0,20.6145,20.645,20.5916,20.5916,70600.0
2012-09-07 15:30:00,27.01,27.12,27.01,27.1,203200.0,20.5992,20.6831,20.5992,20.6679,203200.0
2012-09-10 09:30:00,27.07,27.45,26.92,27.44,87300.0,20.645,20.9348,20.5306,20.9272,87300.0
2012-09-10 10:00:00,27.43,27.51,27.4,27.42,135900.0,20.9195,20.9805,20.8966,20.9119,135900.0
2012-09-10 10:30:00,27.43,27.43,27.31,27.36,35900.0,20.9195,20.9195,20.828,20.8661,35900.0
2012-09-10 11:00:00,27.35,27.39,27.32,27.37,30900.0,20.8585,20.889,20.8356,20.8738,30900.0
2012-09-10 11:30:00,27.36,27.5,27.35,27.47,52000.0,20.8661,20.9729,20.8585,20.95,52000.0
2012-09-10 12:00:00,27.46,27.49,27.42,27.43,45700.0,20.9424,20.9653,20.9119,20.9195,45700.0
2012-09-10 12:30:00,27.42,27.44,27.38,27.43,31600.0,20.9119,20.9272,20.8814,20.9195,31600.0
2012-09-10 13:00:00,27.43,27.48,27.4,27.47,42300.0,20.9195,20.9577,20.8966,20.95,42300.0
2012-09-10 13:30:00,27.47,27.48,27.35,27.37,31400.0,20.95,20.9577,20.8585,20.8738,31400.0
2012-09-10 14:00:00,27.37,27.45,27.37,27.43,31700.0,20.8738,20.9348,20.8738,20.9195,31700.0
2012-09-10 14:30:00,27.43,27.44,27.36,27.37,39900.0,20.9195,20.9272,20.8661,20.8738,39900.0
2012-09-10 15:00:00,27.37,27.38,27.24,27.26,50800.0,20.8738,20.8814,20.7746,20.7899,50800.0
2012-09-10 15:30:00,27.27,27.28,27.16,27.17,143200.0,20.7975,20.8051,20.7136,20.7212,143200.0
2012-09-11 09:30:00,27.11,27.31,27.11,27.25,49800.0,20.6755,20.828,20.6755,20.7822,49800.0
2012-09-11 10:00:00,27.26,27.26,27.09,27.1,92300.0,20.7899,20.7899,20.6602,20.6679,92300.0
2012-09-11 10:30:00,27.1,27.2,27.09,27.19,86800.0,20.6679,20.7441,20.6602,20.7365,86800.0
2012-09-11 11:00:00,27.2,27.29,27.16,27.29,72700.0,20.7441,20.8128,20.7136,20.8128,72700.0
2012-09-11 11:30:00,27.29,27.33,27.25,27.3,128500.0,20.8128,20.8433,20.7822,20.8204,128500.0
2012-09-11 12:00:00,27.3,27.31,27.19,27.28,52500.0,20.8204,20.828,20.7365,20.8051,52500.0
2012-09-11 12:30:00,27.28,27.29,27.22,27.28,45100.0,20.8051,20.8128,20.7594,20.8051,45100.0
2012-09-11 13:00:00,27.28,27.29,27.24,27.26,101300.0,20.8051,20.8128,20.7746,20.7899,101300.0
2012-09-11 13:30:00,27.26,27.27,27.22,27.22,100900.0,20.7899,20.7975,20.7594,20.7594,100900.0
2012-09-11 14:00:00,27.23,27.25,27.16,27.17,105300.0,20.767,20.7822,20.7136,20.7212,105300.0
2012-09-11 14:30:00,27.18,27.18,27.1,27.13,122500.0,20.7289,20.7289,20.6679,20.6907,122500.0
2012-09-11 15:00:00,27.12,27.18,27.12,27.18,88700.0,20.6831,20.7289,20.6831,20.7289,88700.0
2012-09-11 15:30:00,27.18,27.27,27.17,27.21,223600.0,20.7289,20.7975,20.7212,20.7517,223600.0
2012-09-12 09:30:00,27.26,27.49,27.23,27.24,20900.0,20.7899,20.9653,20.767,20.7746,20900.0
2012-09-12 10:00:00,27.24,27.26,27.18,27.19,82800.0,20.7746,20.7899,20.7289,20.7365,82800.0
2012-09-12 10:30:00,27.18,27.19,27.1,27.15,28300.0,20.7289,20.7365,20.6679,20.706,28300.0
2012-09-12 11:00:00,27.16,27.17,27.08,27.09,75000.0,20.7136,20.7212,20.6526,20.6602,75000.0
2012-09-12 11:30:00,27.1,27.16,27.06,27.09,160500.0,20.6679,20.7136,20.6373,20.6602,160500.0
2012-09-12 12:00:00,27.09,27.1,26.95,26.99,95000.0,20.6602,20.6679,20.5535,20.584,95000.0
2012-09-12 12:30:00,26.99,27.0,26.93,26.98,92000.0,20.584,20.5916,20.5382,20.5763,92000.0
2012-09-12 13:00:00,26.97,26.99,26.87,26.9,197700.0,20.5687,20.584,20.4924,20.5153,197700.0
2012-09-12 13:30:00,26.9,26.95,26.88,26.92,74200.0,20.5153,20.5535,20.5001,20.5306,74200.0
2012-09-12 14:00:00,26.93,26.95,26.89,26.92,106500.0,20.5382,20.5535,20.5077,20.5306,106500.0
2012-09-12 14:30:00,26.92,26.92,26.85,26.89,78300.0,20.5306,20.5306,20.4772,20.5077,78300.0
2012-09-12 15:00:00,26.89,26.97,26.85,26.87,175700.0,20.5077,20.5687,20.4772,20.4924,175700.0
2012-09-12 15:30:00,26.88,26.95,26.82,26.86,496600.0,20.5001,20.5535,20.4543,20.4848,496600.0
2012-09-13 09:30:00,26.93,26.96,26.84,26.85,28500.0,20.5382,20.5611,20.4696,20.4772,28500.0
2012-09-13 10:00:00,26.85,26.91,26.81,26.82,38400.0,20.4772,20.5229,20.4467,20.4543,38400.0
2012-09-13 10:30:00,26.8,26.91,26.8,26.88,40500.0,20.4391,20.5229,20.4391,20.5001,40500.0
2012-09-13 11:00:00,26.89,26.96,26.87,26.89,133200.0,20.5077,20.5611,20.4924,20.5077,133200.0
2012-09-13 11:30:00,26.9,26.94,26.87,26.88,25400.0,20.5153,20.5458,20.4924,20.5001,25400.0
2012-09-13 12:00:00,26.89,26.94,26.82,26.9,57200.0,20.5077,20.5458,20.4543,20.5153,57200.0
2012-09-13 12:30:00,26.9,27.08,26.84,26.89,273900.0,20.5153,20.6526,20.4696,20.5077,273900.0
2012-09-13 13:00:00,26.9,26.94,26.76,26.89,527800.0,20.5153,20.5458,20.4085,20.5077,527800.0
2012-09-13 13:30:00,26.89,26.91,26.85,26.86,301100.0,20.5077,20.5229,20.4772,20.4848,301100.0
2012-09-13 14:00:00,26.86,26.99,26.85,26.92,570400.0,20.4848,20.584,20.4772,20.5306,570400.0
2012-09-13 14:30:00,26.92,26.92,26.86,26.88,133600.0,20.5306,20.5306,20.4848,20.5001,133600.0
2012-09-13 15:00:00,26.89,26.93,26.86,26.91,274700.0,20.5077,20.5382,20.4848,20.5229,274700.0
2012-09-13 15:30:00,26.9,26.97,26.88,26.91,441700.0,20.5153,20.5687,20.5001,20.5229,441700.0
2012-09-14 09:30:00,27.05,27.35,27.05,27.29,143600.0,20.6297,20.8585,20.6297,20.8128,143600.0
2012-09-14 10:00:00,27.29,27.68,27.25,27.63,275700.0,20.8128,21.1102,20.7822,21.0721,275700.0
2012-09-14 10:30:00,27.64,27.67,27.5,27.57,74600.0,21.0797,21.1026,20.9729,21.0263,74600.0
2012-09-14 11:00:00,27.56,27.67,27.55,27.6,60000.0,21.0187,21.1026,21.011,21.0492,60000.0
2012-09-14 11:30:00,27.61,27.65,27.55,27.58,63000.0,21.0568,21.0873,21.011,21.0339,63000.0
2012-09-14 12:00:00,27.57,27.63,27.53,27.6,242900.0,21.0263,21.0721,20.9958,21.0492,242900.0
2012-09-14 12:30:00,27.6,27.64,27.52,27.52,117500.0,21.0492,21.0797,20.9882,20.9882,117500.0
2012-09-14 13:00:00,27.53,27.62,27.52,27.52,51300.0,20.9958,21.0644,20.9882,20.9882,51300.0
2012-09-14 13:30:00,27.53,27.58,27.46,27.54,95000.0,20.9958,21.0339,20.9424,21.0034,95000.0
2012-09-14 14:00:00,27.53,27.57,27.48,27.5,121800.0,20.9958,21.0263,20.9577,20.9729,121800.0
2012-09-14 14:30:00,27.5,27.52,27.47,27.49,156000.0,20.9729,20.9882,20.95,20.9653,156000.0
2012-09-14 15:00:00,27.49,27.51,27.43,27.5,117500.0,20.9653,20.9805,20.9195,20.9729,117500.0
2012-09-14 15:30:00,27.49,27.51,27.41,27.45,497200.0,20.9653,20.9805,20.9043,20.9348,497200.0
2012-09-17 09:30:00,27.42,27.44,27.24,27.34,112100.0,20.9119,20.9272,20.7746,20.8509,112100.0
2012-09-17 10:00:00,27.33,27.33,27.19,27.24,41300.0,20.8433,20.8433,20.7365,20.7746,41300.0
2012-09-17 10:30:00,27.23,27.26,27.16,27.21,34800.0,20.767,20.7899,20.7136,20.7517,34800.0
2012-09-17 11:00:00,27.21,27.27,27.11,27.14,61700.0,20.7517,20.7975,20.6755,20.6984,61700.0
2012-09-17 11:30:00,27.14,27.15,27.09,27.1,153100.0,20.6984,20.706,20.6602,20.6679,153100.0
2012-09-17 12:00:00,27.1,27.14,26.99,27.1,127700.0,20.6679,20.6984,20.584,20.6679,127700.0
2012-09-17 12:30:00,27.09,27.11,27.04,27.04,56500.0,20.6602,20.6755,20.6221,20.6221,56500.0
2012-09-17 13:00:00,27.05,27.06,27.03,27.05,39700.0,20.6297,20.6373,20.6145,20.6297,39700.0
2012-09-17 13:30:00,27.04,27.05,27.0,27.05,38000.0,20.6221,20.6297,20.5916,20.6297,38000.0
2012-09-17 14:00:00,27.05,27.05,26.96,26.96,85200.0,20.6297,20.6297,20.5611,20.5611,85200.0
2012-09-17 14:30:00,26.95,27.0,26.92,26.97,50100.0,20.5535,20.5916,20.5306,20.5687,50100.0
2012-09-17 15:00:00,26.97,27.01,26.91,26.96,107400.0,20.5687,20.5992,20.5229,20.5611,107400.0
2012-09-17 15:30:00,26.96,27.06,26.95,27.04,185900.0,20.5611,20.6373,20.5535,20.6221,185900.0
2012-09-18 09:30:00,27.08,27.18,26.99,27.14,37600.0,20.6526,20.7289,20.584,20.6984,37600.0
2012-09-18 10:00:00,27.15,27.23,27.08,27.18,59800.0,20.706,20.767,20.6526,20.7289,59800.0
2012-09-18 10:30:00,27.18,27.2,27.08,27.15,111900.0,20.7289,20.7441,20.6526,20.706,111900.0
2012-09-18 11:00:00,27.14,27.16,27.04,27.12,66500.0,20.6984,20.7136,20.6221,20.6831,66500.0
2012-09-18 11:30:00,27.11,27.14,27.04,27.13,41400.0,20.6755,20.6984,20.6221,20.6907,41400.0
2012-09-18 12:00:00,27.13,27.15,27.07,27.09,29200.0,20.6907,20.706,20.645,20.6602,29200.0
2012-09-18 12:30:00,27.08,27.11,27.08,27.1,33800.0,20.6526,20.6755,20.6526,20.6679,33800.0
2012-09-18 13:00:00,27.07,27.1,27.04,27.08,50600.0,20.645,20.6679,20.6221,20.6526,50600.0
2012-09-18 13:30:00,27.08,27.12,27.05,27.12,22400.0,20.6526,20.6831,20.6297,20.6831,22400.0
2012-09-18 14:00:00,27.12,27.16,27.09,27.15,64000.0,20.6831,20.7136,20.6602,20.706,64000.0
2012-09-18 14:30:00,27.15,27.16,27.11,27.12,47100.0,20.706,20.7136,20.6755,20.6831,47100.0
2012-09-18 15:00:00,27.11,27.12,27.08,27.1,83300.0,20.6755,20.6831,20.6526,20.6679,83300.0
2012-09-18 15:30:00,27.09,27.12,27.04,27.1,217000.0,20.6602,20.6831,20.6221,20.6679,217000.0
2012-09-19 09:30:00,27.1,27.18,26.99,27.01,71000.0,20.6679,20.7289,20.584,20.5992,71000.0
2012-09-19 10:00:00,27.0,27.12,27.0,27.1,199700.0,20.5916,20.6831,20.5916,20.6679,199700.0
2012-09-19 10:30:00,27.09,27.09,26.96,27.0,73200.0,20.6602,20.6602,20.5611,20.5916,73200.0
2012-09-19 11:00:00,27.0,27.01,26.93,26.93,46800.0,20.5916,20.5992,20.5382,20.5382,46800.0
2012-09-19 11:30:00,26.93,27.01,26.9,26.99,89000.0,20.5382,20.5992,20.5153,20.584,89000.0
2012-09-19 12:00:00,26.98,27.02,26.92,26.99,115700.0,20.5763,20.6068,20.5306,20.584,115700.0
2012-09-19 12:30:00,26.98,26.99,26.94,26.98,41400.0,20.5763,20.584,20.5458,20.5763,41400.0
2012-09-19 13:00:00,26.98,26.98,26.89,26.93,57200.0,20.5763,20.5763,20.5077,20.5382,57200.0
2012-09-19 13:30:00,26.92,26.93,26.88,26.92,54700.0,20.5306,20.5382,20.5001,20.5306,54700.0
2012-09-19 14:00:00,26.92,26.93,26.85,26.88,107900.0,20.5306,20.5382,20.4772,20.5001,107900.0
2012-09-19 14:30:00,26.88,26.92,26.85,26.92,56300.0,20.5001,20.5306,20.4772,20.5306,56300.0
2012-09-19 15:00:00,26.92,26.97,26.89,26.92,52600.0,20.5306,20.5687,20.5077,20.5306,52600.0
2012-09-19 15:30:00,26.91,26.97,26.88,26.92,244100.0,20.5229,20.5687,20.5001,20.5306,244100.0
2012-09-20 09:30:00,26.65,26.81,26.48,26.52,94300.0,20.3247,20.4467,20.195,20.2255,94300.0
2012-09-20 10:00:00,26.52,26.81,26.52,26.81,87400.0,20.2255,20.4467,20.2255,20.4467,87400.0
2012-09-20 10:30:00,26.81,26.85,26.76,26.83,85600.0,20.4467,20.4772,20.4085,20.4619,85600.0
2012-09-20 11:00:00,26.83,26.86,26.74,26.79,86400.0,20.4619,20.4848,20.3933,20.4314,86400.0
2012-09-20 11:30:00,26.8,26.83,26.76,26.79,51900.0,20.4391,20.4619,20.4085,20.4314,51900.0
2012-09-20 12:00:00,26.79,26.81,26.7,26.71,76900.0,20.4314,20.4467,20.3628,20.3704,76900.0
2012-09-20 12:30:00,26.72,26.75,26.62,26.66,37100.0,20.378,20.4009,20.3018,20.3323,37100.0
2012-09-20 13:00:00,26.66,26.8,26.58,26.59,59900.0,20.3323,20.4391,20.2713,20.2789,59900.0
2012-09-20 13:30:00,26.59,26.61,26.54,26.6,157700.0,20.2789,20.2942,20.2408,20.2865,157700.0
2012-09-20 14:00:00,26.61,26.63,26.53,26.61,90000.0,20.2942,20.3094,20.2331,20.2942,90000.0
2012-09-20 14:30:00,26.62,26.63,26.48,26.5,94600.0,20.3018,20.3094,20.195,20.2103,94600.0
2012-09-20 15:00:00,26.5,26.6,26.49,26.53,128100.0,20.2103,20.2865,20.2026,20.2331,128100.0
2012-09-20 15:30:00,26.53,26.57,26.46,26.51,203400.0,20.2331,20.2636,20.1798,20.2179,203400.0
2012-09-21 09:30:00,26.56,26.89,26.56,26.89,268400.0,20.256,20.5077,20.256,20.5077,268400.0
2012-09-21 10:00:00,26.89,26.97,26.84,26.96,58700.0,20.5077,20.5687,20.4696,20.5611,58700.0
2012-09-21 10:30:00,26.98,26.98,26.82,26.82,71900.0,20.5763,20.5763,20.4543,20.4543,71900.0
2012-09-21 11:00:00,26.82,26.89,26.8,26.83,79400.0,20.4543,20.5077,20.4391,20.4619,79400.0
2012-09-21 11:30:00,26.83,26.93,26.79,26.86,83000.0,20.4619,20.5382,20.4314,20.4848,83000.0
2012-09-21 12:00:00,26.85,26.86,26.73,26.76,73900.0,20.4772,20.4848,20.3857,20.4085,73900.0
2012-09-21 12:30:00,26.75,26.76,26.67,26.7,28200.0,20.4009,20.4085,20.3399,20.3628,28200.0
2012-09-21 13:00:00,26.7,26.75,26.67,26.7,41800.0,20.3628,20.4009,20.3399,20.3628,41800.0
2012-09-21 13:30:00,26.71,26.81,26.7,26.79,48100.0,20.3704,20.4467,20.3628,20.4314,48100.0
2012-09-21 14:00:00,26.8,26.84,26.72,26.72,90400.0,20.4391,20.4696,20.378,20.378,90400.0
2012-09-21 14:30:00,26.72,26.77,26.69,26.75,61800.0,20.378,20.4162,20.3552,20.4009,61800.0
2012-09-21 15:00:00,26.74,26.75,26.7,26.74,69800.0,20.3933,20.4009,20.3628,20.3933,69800.0
2012-09-21 15:30:00,26.74,26.76,26.67,26.76,363200.0,20.3933,20.4085,20.3399,20.4085,363200.0
2012-09-24 09:30:00,27.03,27.12,26.56,26.94,276700.0,20.6145,20.6831,20.256,20.5458,276700.0
2012-09-24 10:00:00,26.95,27.09,26.92,26.99,196900.0,20.5535,20.6602,20.5306,20.584,196900.0
2012-09-24 10:30:00,26.99,27.2,26.99,27.19,127700.0,20.584,20.7441,20.584,20.7365,127700.0
2012-09-24 11:00:00,27.19,27.26,27.05,27.09,133400.0,20.7365,20.7899,20.6297,20.6602,133400.0
2012-09-24 11:30:00,27.09,27.17,27.06,27.09,139100.0,20.6602,20.7212,20.6373,20.6602,139100.0
2012-09-24 12:00:00,27.08,27.1,27.07,27.09,88500.0,20.6526,20.6679,20.645,20.6602,88500.0
2012-09-24 12:30:00,27.09,27.11,27.0,27.11,64100.0,20.6602,20.6755,20.5916,20.6755,64100.0
2012-09-24 13:00:00,27.11,27.11,27.0,27.03,87900.0,20.6755,20.6755,20.5916,20.6145,87900.0
2012-09-24 13:30:00,27.02,27.03,26.97,27.0,94500.0,20.6068,20.6145,20.5687,20.5916,94500.0
2012-09-24 14:00:00,27.0,27.14,27.0,27.13,76900.0,20.5916,20.6984,20.5916,20.6907,76900.0
2012-09-24 14:30:00,27.13,27.15,27.07,27.1,112400.0,20.6907,20.706,20.645,20.6679,112400.0
2012-09-24 15:00:00,27.1,27.1,27.0,27.06,146500.0,20.6679,20.6679,20.5916,20.6373,146500.0
2012-09-24 15:30:00,27.06,27.08,26.91,26.95,354700.0,20.6373,20.6526,20.5229,20.5535,354700.0
2012-09-25 09:30:00,26.99,27.12,26.97,27.01,97900.0,20.584,20.6831,20.5687,20.5992,97900.0
2012-09-25 10:00:00,27.01,27.1,26.96,27.0,108300.0,20.5992,20.6679,20.5611,20.5916,108300.0
2012-09-25 10:30:00,26.99,27.02,26.94,27.0,100300.0,20.584,20.6068,20.5458,20.5916,100300.0
2012-09-25 11:00:00,27.0,27.01,26.97,27.0,83400.0,20.5916,20.5992,20.5687,20.5916,83400.0
2012-09-25 11:30:00,27.01,27.01,26.97,27.0,87700.0,20.5992,20.5992,20.5687,20.5916,87700.0
2012-09-25 12:00:00,26.99,27.0,26.9,27.0,43600.0,20.584,20.5916,20.5153,20.5916,43600.0
2012-09-25 12:30:00,26.99,26.99,26.81,26.83,58700.0,20.584,20.584,20.4467,20.4619,58700.0
2012-09-25 13:00:00,26.83,26.83,26.76,26.76,40600.0,20.4619,20.4619,20.4085,20.4085,40600.0
2012-09-25 13:30:00,26.76,26.85,26.7,26.75,59900.0,20.4085,20.4772,20.3628,20.4009,59900.0
2012-09-25 14:00:00,26.75,26.99,26.63,26.64,75600.0,20.4009,20.584,20.3094,20.317,75600.0
2012-09-25 14:30:00,26.64,26.65,26.54,26.55,88700.0,20.317,20.3247,20.2408,20.2484,88700.0
2012-09-25 15:00:00,26.55,26.58,26.43,26.49,195300.0,20.2484,20.2713,20.1569,20.2026,195300.0
2012-09-25 15:30:00,26.48,26.59,26.39,26.4,183400.0,20.195,20.2789,20.1264,20.134,183400.0
2012-09-26 09:30:00,26.38,26.55,26.34,26.48,49600.0,20.1187,20.2484,20.0882,20.195,49600.0
2012-09-26 10:00:00,26.47,26.47,26.22,26.23,74400.0,20.1874,20.1874,19.9967,20.0043,74400.0
2012-09-26 10:30:00,26.23,26.3,26.12,26.28,73500.0,20.0043,20.0577,19.9205,20.0425,73500.0
2012-09-26 11:00:00,26.27,26.58,26.27,26.52,108700.0,20.0348,20.2713,20.0348,20.2255,108700.0
2012-09-26 11:30:00,26.52,26.53,26.36,26.5,66200.0,20.2255,20.2331,20.1035,20.2103,66200.0
2012-09-26 12:00:00,26.5,26.6,26.48,26.48,51600.0,20.2103,20.2865,20.195,20.195,51600.0
2012-09-26 12:30:00,26.48,26.53,26.39,26.49,52000.0,20.195,20.2331,20.1264,20.2026,52000.0
2012-09-26 13:00:00,26.49,26.59,26.48,26.53,64400.0,20.2026,20.2789,20.195,20.2331,64400.0
2012-09-26 13:30:00,26.53,26.55,26.38,26.38,45600.0,20.2331,20.2484,20.1187,20.1187,45600.0
2012-09-26 14:00:00,26.39,26.55,26.39,26.48,85100.0,20.1264,20.2484,20.1264,20.195,85100.0
2012-09-26 14:30:00,26.47,26.51,26.43,26.49,56900.0,20.1874,20.2179,20.1569,20.2026,56900.0
2012-09-26 15:00:00,26.49,26.5,26.33,26.33,86200.0,20.2026,20.2103,20.0806,20.0806,86200.0
2012-09-26 15:30:00,26.33,26.37,26.3,26.32,191400.0,20.0806,20.1111,20.0577,20.073,191400.0
2012-09-27 09:30:00,26.5,26.65,26.44,26.48,33200.0,20.2103,20.3247,20.1645,20.195,33200.0
2012-09-27 10:00:00,26.48,26.52,26.41,26.45,28700.0,20.195,20.2255,20.1416,20.1721,28700.0
2012-09-27 10:30:00,26.45,26.46,26.41,26.42,36100.0,20.1721,20.1798,20.1416,20.1492,36100.0
2012-09-27 11:00:00,26.44,26.56,26.42,26.49,65600.0,20.1645,20.256,20.1492,20.2026,65600.0
2012-09-27 11:30:00,26.49,26.73,26.48,26.73,105000.0,20.2026,20.3857,20.195,20.3857,105000.0
2012-09-27 12:00:00,26.73,26.81,26.71,26.8,96700.0,20.3857,20.4467,20.3704,20.4391,96700.0
2012-09-27 12:30:00,26.8,26.83,26.74,26.79,56100.0,20.4391,20.4619,20.3933,20.4314,56100.0
2012-09-27 13:00:00,26.79,26.83,26.77,26.78,35700.0,20.4314,20.4619,20.4162,20.4238,35700.0
2012-09-27 13:30:00,26.78,26.92,26.77,26.8,74700.0,20.4238,20.5306,20.4162,20.4391,74700.0
2012-09-27 14:00:00,26.8,26.8,26.74,26.75,33000.0,20.4391,20.4391,20.3933,20.4009,33000.0
2012-09-27 14:30:00,26.76,26.78,26.75,26.78,64400.0,20.4085,20.4238,20.4009,20.4238,64400.0
2012-09-27 15:00:00,26.79,26.8,26.74,26.76,117500.0,20.4314,20.4391,20.3933,20.4085,117500.0
2012-09-27 15:30:00,26.76,26.82,26.75,26.76,219900.0,20.4085,20.4543,20.4009,20.4085,219900.0
2012-09-28 09:30:00,26.57,26.58,26.27,26.38,39100.0,20.2636,20.2713,20.0348,20.1187,39100.0
2012-09-28 10:00:00,26.39,26.46,26.3,26.35,34600.0,20.1264,20.1798,20.0577,20.0959,34600.0
2012-09-28 10:30:00,26.35,26.5,26.34,26.49,38500.0,20.0959,20.2103,20.0882,20.2026,38500.0
2012-09-28 11:00:00,26.5,26.69,26.5,26.69,54700.0,20.2103,20.3552,20.2103,20.3552,54700.0
2012-09-28 11:30:00,26.69,26.79,26.68,26.74,123200.0,20.3552,20.4314,20.3475,20.3933,123200.0
2012-09-28 12:00:00,26.73,26.77,26.63,26.64,75000.0,20.3857,20.4162,20.3094,20.317,75000.0
2012-09-28 12:30:00,26.63,26.76,26.63,26.76,55000.0,20.3094,20.4085,20.3094,20.4085,55000.0
2012-09-28 13:00:00,26.76,26.78,26.67,26.74,69500.0,20.4085,20.4238,20.3399,20.3933,69500.0
2012-09-28 13:30:00,26.73,26.83,26.73,26.79,35000.0,20.3857,20.4619,20.3857,20.4314,35000.0
2012-09-28 14:00:00,26.79,26.8,26.71,26.71,64000.0,20.4314,20.4391,20.3704,20.3704,64000.0
2012-09-28 14:30:00,26.7,26.74,26.68,26.71,57900.0,20.3628,20.3933,20.3475,20.3704,57900.0
2012-09-28 15:00:00,26.71,26.75,26.67,26.68,91100.0,20.3704,20.4009,20.3399,20.3475,91100.0
2012-09-28 15:30:00,26.67,26.75,26.62,26.64,231600.0,20.3399,20.4009,20.3018,20.317,231600.0
2012-10-01 09:30:00,26.65,26.81,26.53,26.55,63800.0,20.3247,20.4467,20.2331,20.2484,63800.0
2012-10-01 10:00:00,26.56,26.95,26.55,26.74,65200.0,20.256,20.5535,20.2484,20.3933,65200.0
2012-10-01 10:30:00,26.75,26.78,26.67,26.75,77100.0,20.4009,20.4238,20.3399,20.4009,77100.0
2012-10-01 11:00:00,26.76,26.86,26.76,26.8,54000.0,20.4085,20.4848,20.4085,20.4391,54000.0
2012-10-01 11:30:00,26.81,26.81,26.68,26.68,63700.0,20.4467,20.4467,20.3475,20.3475,63700.0
2012-10-01 12:00:00,26.68,26.69,26.64,26.68,62000.0,20.3475,20.3552,20.317,20.3475,62000.0
2012-10-01 12:30:00,26.69,26.71,26.5,26.55,60100.0,20.3552,20.3704,20.2103,20.2484,60100.0
2012-10-01 13:00:00,26.55,26.56,26.38,26.41,76400.0,20.2484,20.256,20.1187,20.1416,76400.0
2012-10-01 13:30:00,26.41,26.42,26.35,26.42,77400.0,20.1416,20.1492,20.0959,20.1492,77400.0
2012-10-01 14:00:00,26.42,26.47,26.36,26.4,87800.0,20.1492,20.1874,20.1035,20.134,87800.0
2012-10-01 14:30:00,26.4,26.44,26.38,26.39,64200.0,20.134,20.1645,20.1187,20.1264,64200.0
2012-10-01 15:00:00,26.39,26.4,26.26,26.32,113000.0,20.1264,20.134,20.0272,20.073,113000.0
2012-10-01 15:30:00,26.32,26.43,26.29,26.33,301200.0,20.073,20.1569,20.0501,20.0806,301200.0
2012-10-02 09:30:00,26.27,26.27,25.91,26.01,292800.0,20.0348,20.0348,19.7603,19.8366,292800.0
2012-10-02 10:00:00,26.01,26.36,25.93,26.33,204300.0,19.8366,20.1035,19.7755,20.0806,204300.0
2012-10-02 10:30:00,26.34,26.4,26.23,26.26,102800.0,20.0882,20.134,20.0043,20.0272,102800.0
2012-10-02 11:00:00,26.26,26.3,26.05,26.05,253300.0,20.0272,20.0577,19.8671,19.8671,253300.0
2012-10-02 11:30:00,26.05,26.12,25.92,25.97,141500.0,19.8671,19.9205,19.7679,19.8061,141500.0
2012-10-02 12:00:00,25.97,26.0,25.95,25.97,165700.0,19.8061,19.8289,19.7908,19.8061,165700.0
2012-10-02 12:30:00,25.97,26.01,25.91,25.99,106000.0,19.8061,19.8366,19.7603,19.8213,106000.0
2012-10-02 13:00:00,25.99,26.01,25.95,25.95,217400.0,19.8213,19.8366,19.7908,19.7908,217400.0
2012-10-02 13:30:00,25.96,26.03,25.91,25.98,129000.0,19.7984,19.8518,19.7603,19.8137,129000.0
2012-10-02 14:00:00,25.97,26.01,25.93,25.97,127200.0,19.8061,19.8366,19.7755,19.8061,127200.0
2012-10-02 14:30:00,25.97,26.0,25.95,25.99,107500.0,19.8061,19.8289,19.7908,19.8213,107500.0
2012-10-02 15:00:00,25.99,26.02,25.94,25.95,235800.0,19.8213,19.8442,19.7832,19.7908,235800.0
2012-10-02 15:30:00,25.96,25.99,25.91,25.97,372000.0,19.7984,19.8213,19.7603,19.8061,372000.0
2012-10-03 09:30:00,26.01,26.21,25.76,25.76,128200.0,19.8366,19.9891,19.6459,19.6459,128200.0
2012-10-03 10:00:00,25.77,25.89,25.66,25.78,120400.0,19.6535,19.745,19.5696,19.6612,120400.0
2012-10-03 10:30:00,25.79,25.8,25.68,25.73,75200.0,19.6688,19.6764,19.5849,19.623,75200.0
2012-10-03 11:00:00,25.72,25.86,25.72,25.74,88700.0,19.6154,19.7222,19.6154,19.6306,88700.0
2012-10-03 11:30:00,25.74,25.94,25.74,25.9,69500.0,19.6306,19.7832,19.6306,19.7527,69500.0
2012-10-03 12:00:00,25.9,25.94,25.88,25.91,76600.0,19.7527,19.7832,19.7374,19.7603,76600.0
2012-10-03 12:30:00,25.91,25.92,25.86,25.89,60500.0,19.7603,19.7679,19.7222,19.745,60500.0
2012-10-03 13:00:00,25.9,25.93,25.82,25.82,78000.0,19.7527,19.7755,19.6917,19.6917,78000.0
2012-10-03 13:30:00,25.83,25.83,25.65,25.72,86100.0,19.6993,19.6993,19.562,19.6154,86100.0
2012-10-03 14:00:00,25.72,25.78,25.72,25.74,66100.0,19.6154,19.6612,19.6154,19.6306,66100.0
2012-10-03 14:30:00,25.74,25.81,25.72,25.76,72800.0,19.6306,19.684,19.6154,19.6459,72800.0
2012-10-03 15:00:00,25.76,25.84,25.72,25.83,97800.0,19.6459,19.7069,19.6154,19.6993,97800.0
2012-10-03 15:30:00,25.83,25.9,25.79,25.88,415900.0,19.6993,19.7527,19.6688,19.7374,415900.0
2012-10-04 09:30:00,26.07,26.17,25.93,26.0,274600.0,19.8823,19.9586,19.7755,19.8289,274600.0
2012-10-04 10:00:00,26.0,26.13,25.98,26.1,268300.0,19.8289,19.9281,19.8137,19.9052,268300.0
2012-10-04 10:30:00,26.1,26.21,26.09,26.18,94500.0,19.9052,19.9891,19.8976,19.9662,94500.0
2012-10-04 11:00:00,26.18,26.19,26.0,26.0,70200.0,19.9662,19.9738,19.8289,19.8289,70200.0
2012-10-04 11:30:00,26.01,26.05,25.96,26.02,31400.0,19.8366,19.8671,19.7984,19.8442,31400.0
2012-10-04 12:00:00,26.03,26.16,26.02,26.1,83000.0,19.8518,19.951,19.8442,19.9052,83000.0
2012-10-04 12:30:00,26.1,26.11,26.07,26.1,67300.0,19.9052,19.9128,19.8823,19.9052,67300.0
2012-10-04 13:00:00,26.1,26.13,26.06,26.12,71600.0,19.9052,19.9281,19.8747,19.9205,71600.0
2012-10-04 13:30:00,26.13,26.28,26.09,26.26,123100.0,19.9281,20.0425,19.8976,20.0272,123100.0
2012-10-04 14:00:00,26.28,26.29,26.19,26.26,101600.0,20.0425,20.0501,19.9738,20.0272,101600.0
2012-10-04 14:30:00,26.25,26.27,26.22,26.24,75900.0,20.0196,20.0348,19.9967,20.012,75900.0
2012-10-04 15:00:00,26.25,26.32,26.21,26.32,181600.0,20.0196,20.073,19.9891,20.073,181600.0
2012-10-04 15:30:00,26.32,26.32,26.22,26.25,272800.0,20.073,20.073,19.9967,20.0196,272800.0
2012-10-05 09:30:00,26.48,26.6,26.29,26.52,179400.0,20.195,20.2865,20.0501,20.2255,179400.0
2012-10-05 10:00:00,26.52,26.68,26.46,26.67,116200.0,20.2255,20.3475,20.1798,20.3399,116200.0
2012-10-05 10:30:00,26.67,26.7,26.5,26.51,85500.0,20.3399,20.3628,20.2103,20.2179,85500.0
2012-10-05 11:00:00,26.51,26.51,26.46,26.48,243900.0,20.2179,20.2179,20.1798,20.195,243900.0
2012-10-05 11:30:00,26.48,26.5,26.45,26.46,57800.0,20.195,20.2103,20.1721,20.1798,57800.0
2012-10-05 12:00:00,26.46,26.53,26.43,26.52,63800.0,20.1798,20.2331,20.1569,20.2255,63800.0
2012-10-05 12:30:00,26.52,26.52,26.38,26.4,99700.0,20.2255,20.2255,20.1187,20.134,99700.0
2012-10-05 13:00:00,26.4,26.49,26.39,26.41,58100.0,20.134,20.2026,20.1264,20.1416,58100.0
2012-10-05 13:30:00,26.41,26.48,26.38,26.45,110800.0,20.1416,20.195,20.1187,20.1721,110800.0
2012-10-05 14:00:00,26.45,26.45,26.41,26.43,92500.0,20.1721,20.1721,20.1416,20.1569,92500.0
2012-10-05 14:30:00,26.42,26.45,26.32,26.32,92300.0,20.1492,20.1721,20.073,20.073,92300.0
2012-10-05 15:00:00,26.33,26.39,26.32,26.38,164900.0,20.0806,20.1264,20.073,20.1187,164900.0
2012-10-05 15:30:00,26.38,26.39,26.27,26.34,528100.0,20.1187,20.1264,20.0348,20.0882,528100.0
2012-10-08 09:30:00,26.24,26.26,26.06,26.14,115100.0,20.012,20.0272,19.8747,19.9357,115100.0
2012-10-08 10:00:00,26.14,26.22,26.07,26.09,126300.0,19.9357,19.9967,19.8823,19.8976,126300.0
2012-10-08 10:30:00,26.09,26.3,26.09,26.22,53900.0,19.8976,20.0577,19.8976,19.9967,53900.0
2012-10-08 11:00:00,26.21,26.27,26.14,26.24,80100.0,19.9891,20.0348,19.9357,20.012,80100.0
2012-10-08 11:30:00,26.23,26.25,26.19,26.25,84900.0,20.0043,20.0196,19.9738,20.0196,84900.0
2012-10-08 12:00:00,26.25,26.28,26.23,26.25,46700.0,20.0196,20.0425,20.0043,20.0196,46700.0
2012-10-08 12:30:00,26.25,26.28,26.24,26.24,87200.0,20.0196,20.0425,20.012,20.012,87200.0
2012-10-08 13:00:00,26.25,26.25,26.12,26.12,184900.0,20.0196,20.0196,19.9205,19.9205,184900.0
2012-10-08 13:30:00,26.12,26.13,26.05,26.05,65800.0,19.9205,19.9281,19.8671,19.8671,65800.0
2012-10-08 14:00:00,26.05,26.12,26.05,26.07,91700.0,19.8671,19.9205,19.8671,19.8823,91700.0
2012-10-08 14:30:00,26.07,26.18,26.04,26.18,79000.0,19.8823,19.9662,19.8594,19.9662,79000.0
2012-10-08 15:00:00,26.17,26.22,26.08,26.19,241600.0,19.9586,19.9967,19.8899,19.9738,241600.0
2012-10-08 15:30:00,26.19,26.24,26.15,26.16,214000.0,19.9738,20.012,19.9433,19.951,214000.0
2012-10-09 09:30:00,26.14,26.14,25.86,25.87,74300.0,19.9357,19.9357,19.7222,19.7298,74300.0
2012-10-09 10:00:00,25.87,26.0,25.87,25.93,47000.0,19.7298,19.8289,19.7298,19.7755,47000.0
2012-10-09 10:30:00,25.93,25.93,25.67,25.7,113900.0,19.7755,19.7755,19.5773,19.6001,113900.0
2012-10-09 11:00:00,25.69,25.77,25.63,25.73,151800.0,19.5925,19.6535,19.5468,19.623,151800.0
2012-10-09 11:30:00,25.72,25.76,25.63,25.69,37100.0,19.6154,19.6459,19.5468,19.5925,37100.0
2012-10-09 12:00:00,25.69,25.76,25.66,25.72,73800.0,19.5925,19.6459,19.5696,19.6154,73800.0
2012-10-09 12:30:00,25.72,25.73,25.65,25.66,61400.0,19.6154,19.623,19.562,19.5696,61400.0
2012-10-09 13:00:00,25.66,25.69,25.6,25.61,150600.0,19.5696,19.5925,19.5239,19.5315,150600.0
2012-10-09 13:30:00,25.61,25.65,25.6,25.61,99000.0,19.5315,19.562,19.5239,19.5315,99000.0
2012-10-09 14:00:00,25.62,25.65,25.56,25.59,79200.0,19.5391,19.562,19.4934,19.5162,79200.0
2012-10-09 14:30:00,25.59,25.64,25.57,25.6,135900.0,19.5162,19.5544,19.501,19.5239,135900.0
2012-10-09 15:00:00,25.6,25.61,25.48,25.49,156800.0,19.5239,19.5315,19.4324,19.44,156800.0
2012-10-09 15:30:00,25.5,25.52,25.48,25.5,254800.0,19.4476,19.4629,19.4324,19.4476,254800.0
2012-10-10 09:30:00,25.46,25.52,25.24,25.33,37600.0,19.4171,19.4629,19.2493,19.318,37600.0
2012-10-10 10:00:00,25.34,25.49,25.33,25.44,75400.0,19.3256,19.44,19.318,19.4018,75400.0
2012-10-10 10:30:00,25.45,25.51,25.44,25.47,111900.0,19.4095,19.4552,19.4018,19.4247,111900.0
2012-10-10 11:00:00,25.48,25.51,25.43,25.46,57500.0,19.4324,19.4552,19.3942,19.4171,57500.0
2012-10-10 11:30:00,25.46,25.46,25.29,25.36,68500.0,19.4171,19.4171,19.2875,19.3408,68500.0
2012-10-10 12:00:00,25.36,25.41,25.35,25.41,81100.0,19.3408,19.379,19.3332,19.379,81100.0
2012-10-10 12:30:00,25.41,25.41,25.3,25.32,47100.0,19.379,19.379,19.2951,19.3103,47100.0
2012-10-10 13:00:00,25.32,25.38,25.29,25.36,87700.0,19.3103,19.3561,19.2875,19.3408,87700.0
2012-10-10 13:30:00,25.36,25.48,25.36,25.41,145200.0,19.3408,19.4324,19.3408,19.379,145200.0
2012-10-10 14:00:00,25.42,25.53,25.42,25.45,149800.0,19.3866,19.4705,19.3866,19.4095,149800.0
2012-10-10 14:30:00,25.45,25.47,25.41,25.45,79600.0,19.4095,19.4247,19.379,19.4095,79600.0
2012-10-10 15:00:00,25.45,25.47,25.41,25.43,182100.0,19.4095,19.4247,19.379,19.3942,182100.0
2012-10-10 15:30:00,25.43,25.47,25.34,25.38,389000.0,19.3942,19.4247,19.3256,19.3561,389000.0
2012-10-11 09:30:00,25.61,25.67,25.1,25.18,203100.0,19.5315,19.5773,19.1425,19.2036,203100.0
2012-10-11 10:00:00,25.18,25.27,25.17,25.25,282600.0,19.2036,19.2722,19.1959,19.2569,282600.0
2012-10-11 10:30:00,25.24,25.31,25.19,25.3,180100.0,19.2493,19.3027,19.2112,19.2951,180100.0
2012-10-11 11:00:00,25.3,25.41,25.28,25.4,246000.0,19.2951,19.379,19.2798,19.3713,246000.0
2012-10-11 11:30:00,25.4,25.41,25.3,25.34,57000.0,19.3713,19.379,19.2951,19.3256,57000.0
2012-10-11 12:00:00,25.35,25.4,25.34,25.36,49200.0,19.3332,19.3713,19.3256,19.3408,49200.0
2012-10-11 12:30:00,25.37,25.46,25.36,25.39,71100.0,19.3485,19.4171,19.3408,19.3637,71100.0
2012-10-11 13:00:00,25.4,25.41,25.34,25.35,61400.0,19.3713,19.379,19.3256,19.3332,61400.0
2012-10-11 13:30:00,25.35,25.39,25.29,25.33,80900.0,19.3332,19.3637,19.2875,19.318,80900.0
2012-10-11 14:00:00,25.32,25.47,25.31,25.41,76900.0,19.3103,19.4247,19.3027,19.379,76900.0
2012-10-11 14:30:00,25.41,25.41,25.34,25.34,90900.0,19.379,19.379,19.3256,19.3256,90900.0
2012-10-11 15:00:00,25.35,25.44,25.35,25.4,286100.0,19.3332,19.4018,19.3332,19.3713,286100.0
2012-10-11 15:30:00,25.39,25.5,25.39,25.42,323500.0,19.3637,19.4476,19.3637,19.3866,323500.0
2012-10-12 09:30:00,25.48,25.67,25.41,25.6,71800.0,19.4324,19.5773,19.379,19.5239,71800.0
2012-10-12 10:00:00,25.61,25.73,25.59,25.66,124000.0,19.5315,19.623,19.5162,19.5696,124000.0
2012-10-12 10:30:00,25.67,25.7,25.51,25.58,119600.0,19.5773,19.6001,19.4552,19.5086,119600.0
2012-10-12 11:00:00,25.57,25.6,25.42,25.42,92000.0,19.501,19.5239,19.3866,19.3866,92000.0
2012-10-12 11:30:00,25.42,25.45,25.33,25.45,81800.0,19.3866,19.4095,19.318,19.4095,81800.0
2012-10-12 12:00:00,25.45,25.45,25.36,25.37,49200.0,19.4095,19.4095,19.3408,19.3485,49200.0
2012-10-12 12:30:00,25.36,25.4,25.29,25.31,37800.0,19.3408,19.3713,19.2875,19.3027,37800.0
2012-10-12 13:00:00,25.31,25.32,25.25,25.25,49100.0,19.3027,19.3103,19.2569,19.2569,49100.0
2012-10-12 13:30:00,25.25,25.31,25.23,25.31,124000.0,19.2569,19.3027,19.2417,19.3027,124000.0
2012-10-12 14:00:00,25.32,25.36,25.26,25.31,170400.0,19.3103,19.3408,19.2646,19.3027,170400.0
2012-10-12 14:30:00,25.31,25.35,25.24,25.25,102800.0,19.3027,19.3332,19.2493,19.2569,102800.0
2012-10-12 15:00:00,25.25,25.37,25.25,25.25,141400.0,19.2569,19.3485,19.2569,19.2569,141400.0
2012-10-12 15:30:00,25.26,25.29,25.19,25.23,262300.0,19.2646,19.2875,19.2112,19.2417,262300.0
2012-10-15 09:30:00,25.41,25.52,25.22,25.25,124800.0,19.379,19.4629,19.2341,19.2569,124800.0
2012-10-15 10:00:00,25.25,25.39,25.22,25.28,188000.0,19.2569,19.3637,19.2341,19.2798,188000.0
2012-10-15 10:30:00,25.28,25.33,25.28,25.33,118000.0,19.2798,19.318,19.2798,19.318,118000.0
2012-10-15 11:00:00,25.33,25.42,25.31,25.35,151900.0,19.318,19.3866,19.3027,19.3332,151900.0
2012-10-15 11:30:00,25.33,25.47,25.32,25.41,54200.0,19.318,19.4247,19.3103,19.379,54200.0
2012-10-15 12:00:00,25.42,25.58,25.4,25.58,53500.0,19.3866,19.5086,19.3713,19.5086,53500.0
2012-10-15 12:30:00,25.56,25.56,25.44,25.44,42000.0,19.4934,19.4934,19.4018,19.4018,42000.0
2012-10-15 13:00:00,25.45,25.48,25.37,25.39,50100.0,19.4095,19.4324,19.3485,19.3637,50100.0
2012-10-15 13:30:00,25.39,25.41,25.36,25.38,71200.0,19.3637,19.379,19.3408,19.3561,71200.0
2012-10-15 14:00:00,25.38,25.4,25.33,25.33,66300.0,19.3561,19.3713,19.318,19.318,66300.0
2012-10-15 14:30:00,25.32,25.36,25.29,25.33,89100.0,19.3103,19.3408,19.2875,19.318,89100.0
2012-10-15 15:00:00,25.33,25.36,25.26,25.28,209000.0,19.318,19.3408,19.2646,19.2798,209000.0
2012-10-15 15:30:00,25.28,25.31,25.26,25.3,313600.0,19.2798,19.3027,19.2646,19.2951,313600.0
2012-10-16 09:30:00,25.47,25.53,25.25,25.27,89100.0,19.4247,19.4705,19.2569,19.2722,89100.0
2012-10-16 10:00:00,25.28,25.34,25.26,25.31,123300.0,19.2798,19.3256,19.2646,19.3027,123300.0
2012-10-16 10:30:00,25.3,25.35,25.25,25.26,131900.0,19.2951,19.3332,19.2569,19.2646,131900.0
2012-10-16 11:00:00,25.26,25.34,25.26,25.34,146900.0,19.2646,19.3256,19.2646,19.3256,146900.0
2012-10-16 11:30:00,25.33,25.33,25.3,25.31,62400.0,19.318,19.318,19.2951,19.3027,62400.0
2012-10-16 12:00:00,25.32,25.32,25.27,25.29,116500.0,19.3103,19.3103,19.2722,19.2875,116500.0
2012-10-16 12:30:00,25.28,25.31,25.27,25.27,124600.0,19.2798,19.3027,19.2722,19.2722,124600.0
2012-10-16 13:00:00,25.28,25.32,25.28,25.32,76500.0,19.2798,19.3103,19.2798,19.3103,76500.0
2012-10-16 13:30:00,25.32,25.36,25.31,25.33,190700.0,19.3103,19.3408,19.3027,19.318,190700.0
2012-10-16 14:00:00,25.33,25.37,25.31,25.34,190100.0,19.318,19.3485,19.3027,19.3256,190100.0
2012-10-16 14:30:00,25.34,25.36,25.29,25.36,142500.0,19.3256,19.3408,19.2875,19.3408,142500.0
2012-10-16 15:00:00,25.36,25.41,25.35,25.4,133800.0,19.3408,19.379,19.3332,19.3713,133800.0
2012-10-16 15:30:00,25.41,25.5,25.4,25.49,224000.0,19.379,19.4476,19.3713,19.44,224000.0
2012-10-17 09:30:00,25.63,25.66,25.43,25.62,90500.0,19.5468,19.5696,19.3942,19.5391,90500.0
2012-10-17 10:00:00,25.63,25.67,25.57,25.65,53800.0,19.5468,19.5773,19.501,19.562,53800.0
2012-10-17 10:30:00,25.66,25.69,25.59,25.68,80000.0,19.5696,19.5925,19.5162,19.5849,80000.0
2012-10-17 11:00:00,25.69,25.69,25.57,25.61,55900.0,19.5925,19.5925,19.501,19.5315,55900.0
2012-10-17 11:30:00,25.61,25.7,25.59,25.69,38900.0,19.5315,19.6001,19.5162,19.5925,38900.0
2012-10-17 12:00:00,25.7,25.76,25.67,25.68,68400.0,19.6001,19.6459,19.5773,19.5849,68400.0
2012-10-17 12:30:00,25.68,25.71,25.66,25.69,66500.0,19.5849,19.6078,19.5696,19.5925,66500.0
2012-10-17 13:00:00,25.7,25.71,25.65,25.65,56100.0,19.6001,19.6078,19.562,19.562,56100.0
2012-10-17 13:30:00,25.67,25.7,25.63,25.64,40200.0,19.5773,19.6001,19.5468,19.5544,40200.0
2012-10-17 14:00:00,25.64,25.74,25.63,25.7,168600.0,19.5544,19.6306,19.5468,19.6001,168600.0
2012-10-17 14:30:00,25.7,25.75,25.68,25.71,80700.0,19.6001,19.6383,19.5849,19.6078,80700.0
2012-10-17 15:00:00,25.71,25.75,25.69,25.7,55000.0,19.6078,19.6383,19.5925,19.6001,55000.0
2012-10-17 15:30:00,25.7,25.78,25.69,25.76,255200.0,19.6001,19.6612,19.5925,19.6459,255200.0
2012-10-18 09:30:00,25.64,25.66,25.52,25.66,70300.0,19.5544,19.5696,19.4629,19.5696,70300.0
2012-10-18 10:00:00,25.67,25.8,25.66,25.7,104600.0,19.5773,19.6764,19.5696,19.6001,104600.0
2012-10-18 10:30:00,25.7,25.87,25.68,25.85,122800.0,19.6001,19.7298,19.5849,19.7145,122800.0
2012-10-18 11:00:00,25.86,26.05,25.82,25.93,232100.0,19.7222,19.8671,19.6917,19.7755,232100.0
2012-10-18 11:30:00,25.91,26.02,25.9,25.99,132400.0,19.7603,19.8442,19.7527,19.8213,132400.0
2012-10-18 12:00:00,25.99,26.01,25.94,25.99,123000.0,19.8213,19.8366,19.7832,19.8213,123000.0
2012-10-18 12:30:00,25.98,26.0,25.83,25.91,129800.0,19.8137,19.8289,19.6993,19.7603,129800.0
2012-10-18 13:00:00,25.92,25.97,25.77,25.89,81300.0,19.7679,19.8061,19.6535,19.745,81300.0
2012-10-18 13:30:00,25.88,25.93,25.79,25.83,73000.0,19.7374,19.7755,19.6688,19.6993,73000.0
2012-10-18 14:00:00,25.82,25.86,25.77,25.77,92200.0,19.6917,19.7222,19.6535,19.6535,92200.0
2012-10-18 14:30:00,25.77,25.82,25.72,25.81,122700.0,19.6535,19.6917,19.6154,19.684,122700.0
2012-10-18 15:00:00,25.81,25.84,25.74,25.83,137200.0,19.684,19.7069,19.6306,19.6993,137200.0
2012-10-18 15:30:00,25.83,26.02,25.78,25.94,615800.0,19.6993,19.8442,19.6612,19.7832,615800.0
2012-10-19 09:30:00,27.3,27.78,26.64,27.05,1356200.0,20.8204,21.1865,20.317,20.6297,1356200.0
2012-10-19 10:00:00,27.02,27.65,26.99,27.62,421400.0,20.6068,21.0873,20.584,21.0644,421400.0
2012-10-19 10:30:00,27.59,28.14,27.42,27.5,512200.0,21.0415,21.461,20.9119,20.9729,512200.0
2012-10-19 11:00:00,27.51,27.66,27.38,27.51,164300.0,20.9805,21.0949,20.8814,20.9805,164300.0
2012-10-19 11:30:00,27.52,27.7,27.39,27.42,258200.0,20.9882,21.1254,20.889,20.9119,258200.0
2012-10-19 12:00:00,27.43,27.44,27.12,27.3,230800.0,20.9195,20.9272,20.6831,20.8204,230800.0
2012-10-19 12:30:00,27.3,27.4,27.25,27.3,173100.0,20.8204,20.8966,20.7822,20.8204,173100.0
2012-10-19 13:00:00,27.3,27.55,27.23,27.47,215300.0,20.8204,21.011,20.767,20.95,215300.0
2012-10-19 13:30:00,27.48,27.48,27.34,27.44,126900.0,20.9577,20.9577,20.8509,20.9272,126900.0
2012-10-19 14:00:00,27.44,27.49,27.32,27.36,154500.0,20.9272,20.9653,20.8356,20.8661,154500.0
2012-10-19 14:30:00,27.37,27.38,27.21,27.29,189500.0,20.8738,20.8814,20.7517,20.8128,189500.0
2012-10-19 15:00:00,27.3,27.31,27.16,27.22,268200.0,20.8204,20.828,20.7136,20.7594,268200.0
2012-10-19 15:30:00,27.22,27.36,27.2,27.25,481900.0,20.7594,20.8661,20.7441,20.7822,481900.0
2012-10-22 09:30:00,27.31,27.77,27.28,27.5,181300.0,20.828,21.1788,20.8051,20.9729,181300.0
2012-10-22 10:00:00,27.49,27.52,27.37,27.38,103200.0,20.9653,20.9882,20.8738,20.8814,103200.0
2012-10-22 10:30:00,27.38,27.41,27.22,27.26,104200.0,20.8814,20.9043,20.7594,20.7899,104200.0
2012-10-22 11:00:00,27.26,27.26,27.05,27.09,76100.0,20.7899,20.7899,20.6297,20.6602,76100.0
2012-10-22 11:30:00,27.09,27.22,27.08,27.16,59000.0,20.6602,20.7594,20.6526,20.7136,59000.0
2012-10-22 12:00:00,27.15,27.15,27.08,27.09,72700.0,20.706,20.706,20.6526,20.6602,72700.0
2012-10-22 12:30:00,27.1,27.15,27.05,27.06,61000.0,20.6679,20.706,20.6297,20.6373,61000.0
2012-10-22 13:00:00,27.06,27.08,26.95,27.01,69700.0,20.6373,20.6526,20.5535,20.5992,69700.0
2012-10-22 13:30:00,27.0,27.02,26.93,26.97,103000.0,20.5916,20.6068,20.5382,20.5687,103000.0
2012-10-22 14:00:00,26.97,27.01,26.86,26.88,131600.0,20.5687,20.5992,20.4848,20.5001,131600.0
2012-10-22 14:30:00,26.89,26.9,26.77,26.78,137300.0,20.5077,20.5153,20.4162,20.4238,137300.0
2012-10-22 15:00:00,26.78,26.79,26.63,26.66,322000.0,20.4238,20.4314,20.3094,20.3323,322000.0
2012-10-22 15:30:00,26.66,26.82,26.66,26.79,349300.0,20.3323,20.4543,20.3323,20.4314,349300.0
2012-10-23 09:30:00,26.46,26.56,26.26,26.5,137600.0,20.1798,20.256,20.0272,20.2103,137600.0
2012-10-23 10:00:00,26.5,26.61,26.47,26.5,118800.0,20.2103,20.2942,20.1874,20.2103,118800.0
2012-10-23 10:30:00,26.5,26.52,26.37,26.44,113900.0,20.2103,20.2255,20.1111,20.1645,113900.0
2012-10-23 11:00:00,26.44,26.62,26.43,26.6,102200.0,20.1645,20.3018,20.1569,20.2865,102200.0
2012-10-23 11:30:00,26.59,26.64,26.56,26.61,77300.0,20.2789,20.317,20.256,20.2942,77300.0
2012-10-23 12:00:00,26.61,26.69,26.55,26.61,63600.0,20.2942,20.3552,20.2484,20.2942,63600.0
2012-10-23 12:30:00,26.6,26.77,26.6,26.76,84700.0,20.2865,20.4162,20.2865,20.4085,84700.0
2012-10-23 13:00:00,26.75,26.81,26.74,26.76,102000.0,20.4009,20.4467,20.3933,20.4085,102000.0
2012-10-23 13:30:00,26.75,26.8,26.72,26.77,65600.0,20.4009,20.4391,20.378,20.4162,65600.0
2012-10-23 14:00:00,26.78,26.81,26.75,26.78,105800.0,20.4238,20.4467,20.4009,20.4238,105800.0
2012-10-23 14:30:00,26.77,26.92,26.75,26.86,89500.0,20.4162,20.5306,20.4009,20.4848,89500.0
2012-10-23 15:00:00,26.86,26.93,26.82,26.82,170000.0,20.4848,20.5382,20.4543,20.4543,170000.0
2012-10-23 15:30:00,26.83,26.85,26.76,26.83,257900.0,20.4619,20.4772,20.4085,20.4619,257900.0
2012-10-24 09:30:00,26.94,27.03,26.68,26.8,146000.0,20.5458,20.6145,20.3475,20.4391,146000.0
2012-10-24 10:00:00,26.8,26.86,26.75,26.82,180300.0,20.4391,20.4848,20.4009,20.4543,180300.0
2012-10-24 10:30:00,26.81,26.9,26.78,26.8,138600.0,20.4467,20.5153,20.4238,20.4391,138600.0
2012-10-24 11:00:00,26.8,26.88,26.79,26.82,146500.0,20.4391,20.5001,20.4314,20.4543,146500.0
2012-10-24 11:30:00,26.82,26.83,26.75,26.79,98500.0,20.4543,20.4619,20.4009,20.4314,98500.0
2012-10-24 12:00:00,26.78,26.84,26.77,26.81,111500.0,20.4238,20.4696,20.4162,20.4467,111500.0
2012-10-24 12:30:00,26.81,26.84,26.78,26.8,122000.0,20.4467,20.4696,20.4238,20.4391,122000.0
2012-10-24 13:00:00,26.8,26.83,26.73,26.75,74600.0,20.4391,20.4619,20.3857,20.4009,74600.0
2012-10-24 13:30:00,26.74,26.78,26.73,26.75,138700.0,20.3933,20.4238,20.3857,20.4009,138700.0
2012-10-24 14:00:00,26.75,26.81,26.68,26.77,189500.0,20.4009,20.4467,20.3475,20.4162,189500.0
2012-10-24 14:30:00,26.77,26.77,26.72,26.73,81500.0,20.4162,20.4162,20.378,20.3857,81500.0
2012-10-24 15:00:00,26.73,26.76,26.7,26.75,157900.0,20.3857,20.4085,20.3628,20.4009,157900.0
2012-10-24 15:30:00,26.75,26.79,26.71,26.76,255700.0,20.4009,20.4314,20.3704,20.4085,255700.0
2012-10-25 09:30:00,26.9,27.0,26.71,26.76,110100.0,20.5153,20.5916,20.3704,20.4085,110100.0
2012-10-25 10:00:00,26.76,26.78,26.68,26.7,146400.0,20.4085,20.4238,20.3475,20.3628,146400.0
2012-10-25 10:30:00,26.69,26.8,26.65,26.77,107100.0,20.3552,20.4391,20.3247,20.4162,107100.0
2012-10-25 11:00:00,26.76,26.79,26.66,26.69,111000.0,20.4085,20.4314,20.3323,20.3552,111000.0
2012-10-25 11:30:00,26.69,26.8,26.66,26.8,172900.0,20.3552,20.4391,20.3323,20.4391,172900.0
2012-10-25 12:00:00,26.8,26.87,26.74,26.86,137400.0,20.4391,20.4924,20.3933,20.4848,137400.0
2012-10-25 12:30:00,26.87,27.08,26.85,27.04,149600.0,20.4924,20.6526,20.4772,20.6221,149600.0
2012-10-25 13:00:00,27.04,27.04,26.91,26.98,126800.0,20.6221,20.6221,20.5229,20.5763,126800.0
2012-10-25 13:30:00,26.99,27.08,26.92,27.08,81900.0,20.584,20.6526,20.5306,20.6526,81900.0
2012-10-25 14:00:00,27.07,27.1,27.02,27.06,102900.0,20.645,20.6679,20.6068,20.6373,102900.0
2012-10-25 14:30:00,27.06,27.19,27.05,27.18,138300.0,20.6373,20.7365,20.6297,20.7289,138300.0
2012-10-25 15:00:00,27.18,27.19,27.01,27.02,197800.0,20.7289,20.7365,20.5992,20.6068,197800.0
2012-10-25 15:30:00,27.02,27.09,26.97,27.08,421000.0,20.6068,20.6602,20.5687,20.6526,421000.0
2012-10-26 09:30:00,27.02,27.07,26.94,26.96,218200.0,20.6068,20.645,20.5458,20.5611,218200.0
2012-10-26 10:00:00,26.96,27.03,26.84,26.84,168700.0,20.5611,20.6145,20.4696,20.4696,168700.0
2012-10-26 10:30:00,26.83,26.85,26.72,26.75,85900.0,20.4619,20.4772,20.378,20.4009,85900.0
2012-10-26 11:00:00,26.75,26.8,26.71,26.75,91700.0,20.4009,20.4391,20.3704,20.4009,91700.0
2012-10-26 11:30:00,26.75,26.78,26.64,26.64,150900.0,20.4009,20.4238,20.317,20.317,150900.0
2012-10-26 12:00:00,26.63,26.63,26.47,26.54,98300.0,20.3094,20.3094,20.1874,20.2408,98300.0
2012-10-26 12:30:00,26.52,26.56,26.45,26.55,69200.0,20.2255,20.256,20.1721,20.2484,69200.0
2012-10-26 13:00:00,26.54,26.55,26.45,26.53,61600.0,20.2408,20.2484,20.1721,20.2331,61600.0
2012-10-26 13:30:00,26.53,26.68,26.52,26.63,69800.0,20.2331,20.3475,20.2255,20.3094,69800.0
2012-10-26 14:00:00,26.64,26.75,26.63,26.71,87400.0,20.317,20.4009,20.3094,20.3704,87400.0
2012-10-26 14:30:00,26.72,26.85,26.72,26.83,132800.0,20.378,20.4772,20.378,20.4619,132800.0
2012-10-26 15:00:00,26.82,26.88,26.79,26.85,146400.0,20.4543,20.5001,20.4314,20.4772,146400.0
2012-10-26 15:30:00,26.85,26.87,26.75,26.77,265200.0,20.4772,20.4924,20.4009,20.4162,265200.0
2012-10-31 09:30:00,26.81,27.15,26.75,26.79,112000.0,20.4467,20.706,20.4009,20.4314,112000.0
2012-10-31 10:00:00,26.8,26.83,26.72,26.73,79800.0,20.4391,20.4619,20.378,20.3857,79800.0
2012-10-31 10:30:00,26.74,26.79,26.68,26.76,84300.0,20.3933,20.4314,20.3475,20.4085,84300.0
2012-10-31 11:00:00,26.76,26.78,26.7,26.73,65900.0,20.4085,20.4238,20.3628,20.3857,65900.0
2012-10-31 11:30:00,26.74,26.8,26.72,26.78,74200.0,20.3933,20.4391,20.378,20.4238,74200.0
2012-10-31 12:00:00,26.76,26.79,26.72,26.76,116800.0,20.4085,20.4314,20.378,20.4085,116800.0
2012-10-31 12:30:00,26.76,26.82,26.74,26.8,58500.0,20.4085,20.4543,20.3933,20.4391,58500.0
2012-10-31 13:00:00,26.8,26.87,26.77,26.84,58500.0,20.4391,20.4924,20.4162,20.4696,58500.0
2012-10-31 13:30:00,26.85,26.86,26.8,26.82,41800.0,20.4772,20.4848,20.4391,20.4543,41800.0
2012-10-31 14:00:00,26.82,26.88,26.78,26.87,109100.0,20.4543,20.5001,20.4238,20.4924,109100.0
2012-10-31 14:30:00,26.87,26.95,26.82,26.84,151400.0,20.4924,20.5535,20.4543,20.4696,151400.0
2012-10-31 15:00:00,26.82,26.95,26.8,26.93,146000.0,20.4543,20.5535,20.4391,20.5382,146000.0
2012-10-31 15:30:00,26.92,26.94,26.83,26.9,251200.0,20.5306,20.5458,20.4619,20.5153,251200.0
2012-11-01 09:30:00,26.94,27.23,26.94,27.07,88000.0,20.5458,20.767,20.5458,20.645,88000.0
2012-11-01 10:00:00,27.08,27.5,27.08,27.36,99800.0,20.6526,20.9729,20.6526,20.8661,99800.0
2012-11-01 10:30:00,27.37,27.52,27.37,27.46,144000.0,20.8738,20.9882,20.8738,20.9424,144000.0
2012-11-01 11:00:00,27.46,27.54,27.44,27.49,121000.0,20.9424,21.0034,20.9272,20.9653,121000.0
2012-11-01 11:30:00,27.49,27.61,27.49,27.56,87600.0,20.9653,21.0568,20.9653,21.0187,87600.0
2012-11-01 12:00:00,27.56,27.6,27.52,27.56,111600.0,21.0187,21.0492,20.9882,21.0187,111600.0
2012-11-01 12:30:00,27.56,27.61,27.51,27.58,79200.0,21.0187,21.0568,20.9805,21.0339,79200.0
2012-11-01 13:00:00,27.59,27.69,27.53,27.66,117400.0,21.0415,21.1178,20.9958,21.0949,117400.0
2012-11-01 13:30:00,27.65,27.7,27.56,27.69,136100.0,21.0873,21.1254,21.0187,21.1178,136100.0
2012-11-01 14:00:00,27.68,27.7,27.53,27.53,110200.0,21.1102,21.1254,20.9958,20.9958,110200.0
2012-11-01 14:30:00,27.54,27.64,27.48,27.64,120700.0,21.0034,21.0797,20.9577,21.0797,120700.0
2012-11-01 15:00:00,27.65,27.72,27.58,27.6,120400.0,21.0873,21.1407,21.0339,21.0492,120400.0
2012-11-01 15:30:00,27.6,27.74,27.52,27.7,246500.0,21.0492,21.1559,20.9882,21.1254,246500.0
2012-11-02 09:30:00,27.98,28.0,27.68,27.7,166500.0,21.339,21.3542,21.1102,21.1254,166500.0
2012-11-02 10:00:00,27.7,27.73,27.49,27.56,62000.0,21.1254,21.1483,20.9653,21.0187,62000.0
2012-11-02 10:30:00,27.54,27.55,27.38,27.43,74500.0,21.0034,21.011,20.8814,20.9195,74500.0
2012-11-02 11:00:00,27.41,27.49,27.38,27.49,74300.0,20.9043,20.9653,20.8814,20.9653,74300.0
2012-11-02 11:30:00,27.49,27.51,27.43,27.51,65300.0,20.9653,20.9805,20.9195,20.9805,65300.0
2012-11-02 12:00:00,27.49,27.54,27.39,27.51,68200.0,20.9653,21.0034,20.889,20.9805,68200.0
2012-11-02 12:30:00,27.51,27.58,27.49,27.5,60100.0,20.9805,21.0339,20.9653,20.9729,60100.0
2012-11-02 13:00:00,27.5,27.57,27.47,27.55,45800.0,20.9729,21.0263,20.95,21.011,45800.0
2012-11-02 13:30:00,27.55,27.61,27.53,27.56,119500.0,21.011,21.0568,20.9958,21.0187,119500.0
2012-11-02 14:00:00,27.56,27.6,27.49,27.6,101000.0,21.0187,21.0492,20.9653,21.0492,101000.0
2012-11-02 14:30:00,27.59,27.61,27.52,27.6,115300.0,21.0415,21.0568,20.9882,21.0492,115300.0
2012-11-02 15:00:00,27.61,27.75,27.6,27.66,213100.0,21.0568,21.1636,21.0492,21.0949,213100.0
2012-11-02 15:30:00,27.65,27.71,27.58,27.62,304300.0,21.0873,21.1331,21.0339,21.0644,304300.0
2012-11-05 09:30:00,27.48,27.62,27.28,27.4,76400.0,20.9577,21.0644,20.8051,20.8966,76400.0
2012-11-05 10:00:00,27.42,27.55,27.35,27.49,67100.0,20.9119,21.011,20.8585,20.9653,67100.0
2012-11-05 10:30:00,27.5,27.6,27.48,27.55,52400.0,20.9729,21.0492,20.9577,21.011,52400.0
2012-11-05 11:00:00,27.55,27.61,27.48,27.53,45200.0,21.011,21.0568,20.9577,20.9958,45200.0
2012-11-05 11:30:00,27.52,27.67,27.45,27.61,89300.0,20.9882,21.1026,20.9348,21.0568,89300.0
2012-11-05 12:00:00,27.61,27.64,27.5,27.5,89200.0,21.0568,21.0797,20.9729,20.9729,89200.0
2012-11-05 12:30:00,27.51,27.54,27.47,27.51,38700.0,20.9805,21.0034,20.95,20.9805,38700.0
2012-11-05 13:00:00,27.5,27.54,27.47,27.49,60400.0,20.9729,21.0034,20.95,20.9653,60400.0
2012-11-05 13:30:00,27.5,27.59,27.47,27.5,63700.0,20.9729,21.0415,20.95,20.9729,63700.0
2012-11-05 14:00:00,27.5,27.59,27.47,27.5,65800.0,20.9729,21.0415,20.95,20.9729,65800.0
2012-11-05 14:30:00,27.51,27.54,27.46,27.47,68900.0,20.9805,21.0034,20.9424,20.95,68900.0
2012-11-05 15:00:00,27.48,27.53,27.46,27.47,72100.0,20.9577,20.9958,20.9424,20.95,72100.0
2012-11-05 15:30:00,27.48,27.58,27.47,27.52,188200.0,20.9577,21.0339,20.95,20.9882,188200.0
2012-11-06 09:30:00,27.71,27.82,27.6,27.72,63500.0,21.1331,21.217,21.0492,21.1407,63500.0
2012-11-06 10:00:00,27.72,27.8,27.69,27.72,58600.0,21.1407,21.2017,21.1178,21.1407,58600.0
2012-11-06 10:30:00,27.73,27.87,27.67,27.84,96100.0,21.1483,21.2551,21.1026,21.2322,96100.0
2012-11-06 11:00:00,27.84,27.87,27.78,27.8,40700.0,21.2322,21.2551,21.1865,21.2017,40700.0
2012-11-06 11:30:00,27.81,27.95,27.81,27.9,71400.0,21.2093,21.3161,21.2093,21.278,71400.0
2012-11-06 12:00:00,27.91,27.99,27.9,27.96,49900.0,21.2856,21.3466,21.278,21.3237,49900.0
2012-11-06 12:30:00,27.97,28.0,27.92,27.97,37300.0,21.3314,21.3542,21.2932,21.3314,37300.0
2012-11-06 13:00:00,27.97,28.0,27.93,27.98,77100.0,21.3314,21.3542,21.3009,21.339,77100.0
2012-11-06 13:30:00,27.98,28.04,27.94,28.0,49600.0,21.339,21.3847,21.3085,21.3542,49600.0
2012-11-06 14:00:00,28.0,28.03,27.94,28.03,93000.0,21.3542,21.3771,21.3085,21.3771,93000.0
2012-11-06 14:30:00,28.03,28.03,27.93,27.94,96800.0,21.3771,21.3771,21.3009,21.3085,96800.0
2012-11-06 15:00:00,27.94,27.98,27.92,27.96,77100.0,21.3085,21.339,21.2932,21.3237,77100.0
2012-11-06 15:30:00,27.95,28.02,27.91,27.98,257400.0,21.3161,21.3695,21.2856,21.339,257400.0
2012-11-07 09:30:00,27.65,27.79,27.4,27.47,57700.0,21.0873,21.1941,20.8966,20.95,57700.0
2012-11-07 10:00:00,27.47,27.58,27.4,27.49,115100.0,20.95,21.0339,20.8966,20.9653,115100.0
2012-11-07 10:30:00,27.49,27.49,27.23,27.23,149600.0,20.9653,20.9653,20.767,20.767,149600.0
2012-11-07 11:00:00,27.24,27.32,27.11,27.11,76700.0,20.7746,20.8356,20.6755,20.6755,76700.0
2012-11-07 11:30:00,27.11,27.24,27.04,27.24,83500.0,20.6755,20.7746,20.6221,20.7746,83500.0
2012-11-07 12:00:00,27.24,27.34,27.21,27.31,65000.0,20.7746,20.8509,20.7517,20.828,65000.0
2012-11-07 12:30:00,27.3,27.33,27.26,27.32,38700.0,20.8204,20.8433,20.7899,20.8356,38700.0
2012-11-07 13:00:00,27.32,27.4,27.32,27.37,50000.0,20.8356,20.8966,20.8356,20.8738,50000.0
2012-11-07 13:30:00,27.37,27.4,27.34,27.36,56600.0,20.8738,20.8966,20.8509,20.8661,56600.0
2012-11-07 14:00:00,27.36,27.4,27.33,27.36,68100.0,20.8661,20.8966,20.8433,20.8661,68100.0
2012-11-07 14:30:00,27.37,27.38,27.31,27.36,97500.0,20.8738,20.8814,20.828,20.8661,97500.0
2012-11-07 15:00:00,27.37,27.46,27.32,27.46,127100.0,20.8738,20.9424,20.8356,20.9424,127100.0
2012-11-07 15:30:00,27.46,27.47,27.28,27.28,208200.0,20.9424,20.95,20.8051,20.8051,208200.0
2012-11-08 09:30:00,27.33,27.46,27.22,27.39,77500.0,20.8433,20.9424,20.7594,20.889,77500.0
2012-11-08 10:00:00,27.37,27.44,27.33,27.36,134000.0,20.8738,20.9272,20.8433,20.8661,134000.0
2012-11-08 10:30:00,27.37,27.43,27.32,27.36,118500.0,20.8738,20.9195,20.8356,20.8661,118500.0
2012-11-08 11:00:00,27.36,27.4,27.24,27.27,131200.0,20.8661,20.8966,20.7746,20.7975,131200.0
2012-11-08 11:30:00,27.27,27.28,27.22,27.25,62900.0,20.7975,20.8051,20.7594,20.7822,62900.0
2012-11-08 12:00:00,27.25,27.26,27.18,27.23,45600.0,20.7822,20.7899,20.7289,20.767,45600.0
2012-11-08 12:30:00,27.22,27.24,27.14,27.17,44300.0,20.7594,20.7746,20.6984,20.7212,44300.0
2012-11-08 13:00:00,27.17,27.18,27.1,27.14,67500.0,20.7212,20.7289,20.6679,20.6984,67500.0
2012-11-08 13:30:00,27.14,27.21,27.11,27.19,45800.0,20.6984,20.7517,20.6755,20.7365,45800.0
2012-11-08 14:00:00,27.19,27.2,27.09,27.15,91800.0,20.7365,20.7441,20.6602,20.706,91800.0
2012-11-08 14:30:00,27.15,27.18,27.11,27.12,40600.0,20.706,20.7289,20.6755,20.6831,40600.0
2012-11-08 15:00:00,27.12,27.16,27.1,27.11,53300.0,20.6831,20.7136,20.6679,20.6755,53300.0
2012-11-08 15:30:00,27.12,27.12,26.96,26.97,223700.0,20.6831,20.6831,20.5611,20.5687,223700.0
2012-11-09 09:30:00,26.82,26.9,26.21,26.65,230200.0,20.4543,20.5153,19.9891,20.3247,230200.0
2012-11-09 10:00:00,26.64,26.7,26.47,26.49,186500.0,20.317,20.3628,20.1874,20.2026,186500.0
2012-11-09 10:30:00,26.49,26.75,26.48,26.73,214000.0,20.2026,20.4009,20.195,20.3857,214000.0
2012-11-09 11:00:00,26.72,26.77,26.58,26.77,112800.0,20.378,20.4162,20.2713,20.4162,112800.0
2012-11-09 11:30:00,26.77,26.83,26.7,26.81,39000.0,20.4162,20.4619,20.3628,20.4467,39000.0
2012-11-09 12:00:00,26.83,26.99,26.83,26.94,55600.0,20.4619,20.584,20.4619,20.5458,55600.0
2012-11-09 12:30:00,26.95,26.98,26.89,26.89,36200.0,20.5535,20.5763,20.5077,20.5077,36200.0
2012-11-09 13:00:00,26.89,26.95,26.7,26.7,105200.0,20.5077,20.5535,20.3628,20.3628,105200.0
2012-11-09 13:30:00,26.7,26.78,26.66,26.74,91200.0,20.3628,20.4238,20.3323,20.3933,91200.0
2012-11-09 14:00:00,26.75,26.82,26.73,26.78,80600.0,20.4009,20.4543,20.3857,20.4238,80600.0
2012-11-09 14:30:00,26.78,26.85,26.77,26.83,77200.0,20.4238,20.4772,20.4162,20.4619,77200.0
2012-11-09 15:00:00,26.83,26.86,26.77,26.84,114500.0,20.4619,20.4848,20.4162,20.4696,114500.0
2012-11-09 15:30:00,26.84,26.84,26.67,26.73,485400.0,20.4696,20.4696,20.3399,20.3857,485400.0
2012-11-12 09:30:00,26.87,26.87,26.7,26.75,68800.0,20.4924,20.4924,20.3628,20.4009,68800.0
2012-11-12 10:00:00,26.76,26.77,26.54,26.65,68000.0,20.4085,20.4162,20.2408,20.3247,68000.0
2012-11-12 10:30:00,26.64,26.66,26.47,26.49,59700.0,20.317,20.3323,20.1874,20.2026,59700.0
2012-11-12 11:00:00,26.48,26.52,26.45,26.46,58700.0,20.195,20.2255,20.1721,20.1798,58700.0
2012-11-12 11:30:00,26.46,26.56,26.45,26.54,37200.0,20.1798,20.256,20.1721,20.2408,37200.0
2012-11-12 12:00:00,26.54,26.56,26.45,26.51,37800.0,20.2408,20.256,20.1721,20.2179,37800.0
2012-11-12 12:30:00,26.51,26.64,26.51,26.63,63000.0,20.2179,20.317,20.2179,20.3094,63000.0
2012-11-12 13:00:00,26.64,26.73,26.61,26.66,29400.0,20.317,20.3857,20.2942,20.3323,29400.0
2012-11-12 13:30:00,26.66,26.7,26.62,26.66,36000.0,20.3323,20.3628,20.3018,20.3323,36000.0
2012-11-12 14:00:00,26.66,26.8,26.64,26.74,99900.0,20.3323,20.4391,20.317,20.3933,99900.0
2012-11-12 14:30:00,26.75,26.79,26.72,26.75,66400.0,20.4009,20.4314,20.378,20.4009,66400.0
2012-11-12 15:00:00,26.75,26.78,26.73,26.75,82700.0,20.4009,20.4238,20.3857,20.4009,82700.0
2012-11-12 15:30:00,26.75,26.79,26.67,26.69,173200.0,20.4009,20.4314,20.3399,20.3552,173200.0
2012-11-13 09:30:00,26.53,26.88,26.53,26.88,54600.0,20.2331,20.5001,20.2331,20.5001,54600.0
2012-11-13 10:00:00,26.88,26.89,26.74,26.79,49300.0,20.5001,20.5077,20.3933,20.4314,49300.0
2012-11-13 10:30:00,26.78,26.9,26.73,26.9,88700.0,20.4238,20.5153,20.3857,20.5153,88700.0
2012-11-13 11:00:00,26.9,27.05,26.9,27.05,53100.0,20.5153,20.6297,20.5153,20.6297,53100.0
2012-11-13 11:30:00,27.06,27.14,27.03,27.11,54700.0,20.6373,20.6984,20.6145,20.6755,54700.0
2012-11-13 12:00:00,27.11,27.15,27.07,27.09,45800.0,20.6755,20.706,20.645,20.6602,45800.0
2012-11-13 12:30:00,27.1,27.11,27.02,27.07,38600.0,20.6679,20.6755,20.6068,20.645,38600.0
2012-11-13 13:00:00,27.05,27.11,27.03,27.07,31400.0,20.6297,20.6755,20.6145,20.645,31400.0
2012-11-13 13:30:00,27.08,27.14,27.08,27.13,77300.0,20.6526,20.6984,20.6526,20.6907,77300.0
2012-11-13 14:00:00,27.14,27.19,27.08,27.11,102300.0,20.6984,20.7365,20.6526,20.6755,102300.0
2012-11-13 14:30:00,27.1,27.11,27.01,27.07,90300.0,20.6679,20.6755,20.5992,20.645,90300.0
2012-11-13 15:00:00,27.07,27.08,26.99,27.0,114100.0,20.645,20.6526,20.584,20.5916,114100.0
2012-11-13 15:30:00,27.0,27.04,26.9,27.01,322700.0,20.5916,20.6221,20.5153,20.5992,322700.0
2012-11-14 09:30:00,27.05,27.13,26.95,27.01,92800.0,20.6297,20.6907,20.5535,20.5992,92800.0
2012-11-14 10:00:00,27.01,27.03,26.75,26.75,91000.0,20.5992,20.6145,20.4009,20.4009,91000.0
2012-11-14 10:30:00,26.75,26.76,26.6,26.61,86300.0,20.4009,20.4085,20.2865,20.2942,86300.0
2012-11-14 11:00:00,26.6,26.75,26.6,26.75,40800.0,20.2865,20.4009,20.2865,20.4009,40800.0
2012-11-14 11:30:00,26.75,26.78,26.69,26.77,23200.0,20.4009,20.4238,20.3552,20.4162,23200.0
2012-11-14 12:00:00,26.77,26.78,26.71,26.76,53600.0,20.4162,20.4238,20.3704,20.4085,53600.0
2012-11-14 12:30:00,26.77,26.78,26.7,26.75,67700.0,20.4162,20.4238,20.3628,20.4009,67700.0
2012-11-14 13:00:00,26.74,26.81,26.73,26.78,54100.0,20.3933,20.4467,20.3857,20.4238,54100.0
2012-11-14 13:30:00,26.77,26.82,26.75,26.8,23500.0,20.4162,20.4543,20.4009,20.4391,23500.0
2012-11-14 14:00:00,26.8,26.83,26.72,26.81,49500.0,20.4391,20.4619,20.378,20.4467,49500.0
2012-11-14 14:30:00,26.8,26.8,26.75,26.76,70800.0,20.4391,20.4391,20.4009,20.4085,70800.0
2012-11-14 15:00:00,26.75,26.78,26.72,26.76,229400.0,20.4009,20.4238,20.378,20.4085,229400.0
2012-11-14 15:30:00,26.76,26.77,26.59,26.74,619800.0,20.4085,20.4162,20.2789,20.3933,619800.0
2012-11-15 09:30:00,26.65,26.77,26.54,26.64,153200.0,20.3247,20.4162,20.2408,20.317,153200.0
2012-11-15 10:00:00,26.65,26.8,26.58,26.74,154500.0,20.3247,20.4391,20.2713,20.3933,154500.0
2012-11-15 10:30:00,26.73,26.79,26.73,26.74,123900.0,20.3857,20.4314,20.3857,20.3933,123900.0
2012-11-15 11:00:00,26.74,26.77,26.63,26.64,145400.0,20.3933,20.4162,20.3094,20.317,145400.0
2012-11-15 11:30:00,26.63,26.67,26.63,26.67,131000.0,20.3094,20.3399,20.3094,20.3399,131000.0
2012-11-15 12:00:00,26.66,26.66,26.63,26.64,97900.0,20.3323,20.3323,20.3094,20.317,97900.0
2012-11-15 12:30:00,26.64,26.74,26.64,26.7,54700.0,20.317,20.3933,20.317,20.3628,54700.0
2012-11-15 13:00:00,26.71,26.8,26.69,26.79,53000.0,20.3704,20.4391,20.3552,20.4314,53000.0
2012-11-15 13:30:00,26.79,26.85,26.76,26.83,54000.0,20.4314,20.4772,20.4085,20.4619,54000.0
2012-11-15 14:00:00,26.83,26.85,26.75,26.77,63900.0,20.4619,20.4772,20.4009,20.4162,63900.0
2012-11-15 14:30:00,26.78,26.8,26.73,26.77,71100.0,20.4238,20.4391,20.3857,20.4162,71100.0
2012-11-15 15:00:00,26.76,26.84,26.75,26.79,193400.0,20.4085,20.4696,20.4009,20.4314,193400.0
2012-11-15 15:30:00,26.79,26.88,26.75,26.83,264800.0,20.4314,20.5001,20.4009,20.4619,264800.0
2012-11-16 09:30:00,26.96,27.02,26.5,26.51,206300.0,20.5611,20.6068,20.2103,20.2179,206300.0
2012-11-16 10:00:00,26.5,26.52,26.38,26.47,107300.0,20.2103,20.2255,20.1187,20.1874,107300.0
2012-11-16 10:30:00,26.47,26.52,26.4,26.41,68300.0,20.1874,20.2255,20.134,20.1416,68300.0
2012-11-16 11:00:00,26.41,26.43,26.3,26.3,52300.0,20.1416,20.1569,20.0577,20.0577,52300.0
2012-11-16 11:30:00,26.29,26.54,26.28,26.52,96600.0,20.0501,20.2408,20.0425,20.2255,96600.0
2012-11-16 12:00:00,26.54,26.59,26.49,26.52,61500.0,20.2408,20.2789,20.2026,20.2255,61500.0
2012-11-16 12:30:00,26.53,26.6,26.5,26.53,61600.0,20.2331,20.2865,20.2103,20.2331,61600.0
2012-11-16 13:00:00,26.52,26.54,26.46,26.49,36800.0,20.2255,20.2408,20.1798,20.2026,36800.0
2012-11-16 13:30:00,26.5,26.53,26.46,26.52,34700.0,20.2103,20.2331,20.1798,20.2255,34700.0
2012-11-16 14:00:00,26.52,26.52,26.41,26.43,42700.0,20.2255,20.2255,20.1416,20.1569,42700.0
2012-11-16 14:30:00,26.43,26.56,26.39,26.54,57000.0,20.1569,20.256,20.1264,20.2408,57000.0
2012-11-16 15:00:00,26.54,26.62,26.51,26.6,117900.0,20.2408,20.3018,20.2179,20.2865,117900.0
2012-11-16 15:30:00,26.6,26.68,26.6,26.64,338400.0,20.2865,20.3475,20.2865,20.317,338400.0
2012-11-19 09:30:00,26.93,27.05,26.78,26.94,45700.0,20.5382,20.6297,20.4238,20.5458,45700.0
2012-11-19 10:00:00,26.95,26.95,26.85,26.89,39800.0,20.5535,20.5535,20.4772,20.5077,39800.0
2012-11-19 10:30:00,26.89,26.91,26.83,26.86,59300.0,20.5077,20.5229,20.4619,20.4848,59300.0
2012-11-19 11:00:00,26.86,26.87,26.8,26.82,27500.0,20.4848,20.4924,20.4391,20.4543,27500.0
2012-11-19 11:30:00,26.82,26.84,26.79,26.81,27400.0,20.4543,20.4696,20.4314,20.4467,27400.0
2012-11-19 12:00:00,26.82,26.9,26.82,26.89,22400.0,20.4543,20.5153,20.4543,20.5077,22400.0
2012-11-19 12:30:00,26.89,26.91,26.87,26.9,24800.0,20.5077,20.5229,20.4924,20.5153,24800.0
2012-11-19 13:00:00,26.9,26.92,26.89,26.92,33800.0,20.5153,20.5306,20.5077,20.5306,33800.0
2012-11-19 13:30:00,26.91,26.93,26.87,26.91,35100.0,20.5229,20.5382,20.4924,20.5229,35100.0
2012-11-19 14:00:00,26.91,26.94,26.9,26.93,39800.0,20.5229,20.5458,20.5153,20.5382,39800.0
2012-11-19 14:30:00,26.93,26.99,26.9,26.95,48600.0,20.5382,20.584,20.5153,20.5535,48600.0
2012-11-19 15:00:00,26.95,27.04,26.91,27.01,87600.0,20.5535,20.6221,20.5229,20.5992,87600.0
2012-11-19 15:30:00,27.01,27.06,26.92,27.06,285200.0,20.5992,20.6373,20.5306,20.6373,285200.0
2012-11-20 09:30:00,26.97,27.0,26.86,26.93,38400.0,20.5687,20.5916,20.4848,20.5382,38400.0
2012-11-20 10:00:00,26.93,27.0,26.88,26.9,31900.0,20.5382,20.5916,20.5001,20.5153,31900.0
2012-11-20 10:30:00,26.9,26.97,26.9,26.97,34400.0,20.5153,20.5687,20.5153,20.5687,34400.0
2012-11-20 11:00:00,26.95,26.96,26.89,26.95,31000.0,20.5535,20.5611,20.5077,20.5535,31000.0
2012-11-20 11:30:00,26.94,27.16,26.94,27.13,114500.0,20.5458,20.7136,20.5458,20.6907,114500.0
2012-11-20 12:00:00,27.13,27.15,27.06,27.09,53500.0,20.6907,20.706,20.6373,20.6602,53500.0
2012-11-20 12:30:00,27.09,27.12,27.09,27.1,40500.0,20.6602,20.6831,20.6602,20.6679,40500.0
2012-11-20 13:00:00,27.09,27.09,26.94,26.95,59500.0,20.6602,20.6602,20.5458,20.5535,59500.0
2012-11-20 13:30:00,26.94,26.98,26.93,26.97,43400.0,20.5458,20.5763,20.5382,20.5687,43400.0
2012-11-20 14:00:00,26.97,26.99,26.94,26.99,26600.0,20.5687,20.584,20.5458,20.584,26600.0
2012-11-20 14:30:00,26.99,26.99,26.94,26.95,30800.0,20.584,20.584,20.5458,20.5535,30800.0
2012-11-20 15:00:00,26.96,27.0,26.93,26.94,45700.0,20.5611,20.5916,20.5382,20.5458,45700.0
2012-11-20 15:30:00,26.95,27.0,26.94,27.0,102400.0,20.5535,20.5916,20.5458,20.5916,102400.0
2012-11-21 09:30:00,26.96,26.98,26.8,26.95,59000.0,20.6743,20.6897,20.5516,20.6667,59000.0
2012-11-21 10:00:00,26.95,26.99,26.91,26.97,32100.0,20.6667,20.6973,20.636,20.682,32100.0
2012-11-21 10:30:00,26.97,27.01,26.93,27.0,43700.0,20.682,20.7127,20.6513,20.705,43700.0
2012-11-21 11:00:00,27.0,27.05,26.96,27.01,18200.0,20.705,20.7434,20.6743,20.7127,18200.0
2012-11-21 11:30:00,27.02,27.02,26.96,26.98,17500.0,20.7204,20.7204,20.6743,20.6897,17500.0
2012-11-21 12:00:00,26.98,27.07,26.97,27.07,25100.0,20.6897,20.7587,20.682,20.7587,25100.0
2012-11-21 12:30:00,27.07,27.12,27.06,27.11,39500.0,20.7587,20.797,20.751,20.7894,39500.0
2012-11-21 13:00:00,27.11,27.13,27.09,27.12,55000.0,20.7894,20.8047,20.774,20.797,55000.0
2012-11-21 13:30:00,27.13,27.17,27.1,27.12,44400.0,20.8047,20.8354,20.7817,20.797,44400.0
2012-11-21 14:00:00,27.11,27.16,27.11,27.16,22600.0,20.7894,20.8277,20.7894,20.8277,22600.0
2012-11-21 14:30:00,27.16,27.17,27.13,27.16,33700.0,20.8277,20.8354,20.8047,20.8277,33700.0
2012-11-21 15:00:00,27.16,27.19,27.12,27.16,73600.0,20.8277,20.8507,20.797,20.8277,73600.0
2012-11-21 15:30:00,27.16,27.23,27.16,27.23,148700.0,20.8277,20.8814,20.8277,20.8814,148700.0
2012-11-23 09:30:00,27.24,27.35,27.14,27.33,24300.0,20.8891,20.9734,20.8124,20.9581,24300.0
2012-11-23 10:00:00,27.34,27.42,27.34,27.39,26600.0,20.9657,21.0271,20.9657,21.0041,26600.0
2012-11-23 10:30:00,27.39,27.41,27.32,27.36,20000.0,21.0041,21.0194,20.9504,20.9811,20000.0
2012-11-23 11:00:00,27.36,27.36,27.33,27.34,46600.0,20.9811,20.9811,20.9581,20.9657,46600.0
2012-11-23 11:30:00,27.34,27.34,27.27,27.3,53900.0,20.9657,20.9657,20.9121,20.9351,53900.0
2012-11-23 12:00:00,27.3,27.34,27.27,27.32,42100.0,20.9351,20.9657,20.9121,20.9504,42100.0
2012-11-23 12:30:00,27.32,27.47,27.31,27.46,93200.0,20.9504,21.0654,20.9427,21.0578,93200.0
2012-11-26 09:30:00,27.34,27.72,27.29,27.64,68900.0,20.9657,21.2572,20.9274,21.1958,68900.0
2012-11-26 10:00:00,27.64,27.64,27.58,27.62,44100.0,21.1958,21.1958,21.1498,21.1805,44100.0
2012-11-26 10:30:00,27.61,27.65,27.59,27.6,37100.0,21.1728,21.2035,21.1575,21.1651,37100.0
2012-11-26 11:00:00,27.6,27.61,27.56,27.59,64200.0,21.1651,21.1728,21.1345,21.1575,64200.0
2012-11-26 11:30:00,27.59,27.72,27.59,27.69,40000.0,21.1575,21.2572,21.1575,21.2341,40000.0
2012-11-26 12:00:00,27.69,27.72,27.68,27.71,92900.0,21.2341,21.2572,21.2265,21.2495,92900.0
2012-11-26 12:30:00,27.71,27.83,27.67,27.81,108700.0,21.2495,21.3415,21.2188,21.3262,108700.0
2012-11-26 13:00:00,27.81,28.01,27.8,28.01,124700.0,21.3262,21.4795,21.3185,21.4795,124700.0
2012-11-26 13:30:00,28.0,28.01,27.94,27.98,203400.0,21.4719,21.4795,21.4259,21.4565,203400.0
2012-11-26 14:00:00,27.98,27.99,27.81,27.84,138500.0,21.4565,21.4642,21.3262,21.3492,138500.0
2012-11-26 14:30:00,27.85,27.91,27.79,27.89,165400.0,21.3568,21.4029,21.3108,21.3875,165400.0
2012-11-26 15:00:00,27.89,27.94,27.86,27.91,160100.0,21.3875,21.4259,21.3645,21.4029,160100.0
2012-11-26 15:30:00,27.92,27.98,27.89,27.98,270700.0,21.4105,21.4565,21.3875,21.4565,270700.0
2012-11-27 09:30:00,27.99,28.07,27.74,28.01,131100.0,21.4642,21.5255,21.2725,21.4795,131100.0
2012-11-27 10:00:00,28.01,28.05,27.76,27.8,322300.0,21.4795,21.5102,21.2878,21.3185,322300.0
2012-11-27 10:30:00,27.8,27.9,27.79,27.85,133900.0,21.3185,21.3952,21.3108,21.3568,133900.0
2012-11-27 11:00:00,27.85,27.86,27.75,27.82,77100.0,21.3568,21.3645,21.2802,21.3338,77100.0
2012-11-27 11:30:00,27.81,27.92,27.8,27.9,70200.0,21.3262,21.4105,21.3185,21.3952,70200.0
2012-11-27 12:00:00,27.9,27.97,27.88,27.95,101000.0,21.3952,21.4489,21.3798,21.4335,101000.0
2012-11-27 12:30:00,27.95,27.98,27.94,27.96,57100.0,21.4335,21.4565,21.4259,21.4412,57100.0
2012-11-27 13:00:00,27.95,27.98,27.85,27.87,75000.0,21.4335,21.4565,21.3568,21.3722,75000.0
2012-11-27 13:30:00,27.86,27.91,27.82,27.86,83600.0,21.3645,21.4029,21.3338,21.3645,83600.0
2012-11-27 14:00:00,27.86,27.9,27.81,27.81,119300.0,21.3645,21.3952,21.3262,21.3262,119300.0
2012-11-27 14:30:00,27.81,27.83,27.74,27.8,86600.0,21.3262,21.3415,21.2725,21.3185,86600.0
2012-11-27 15:00:00,27.8,27.81,27.72,27.77,124200.0,21.3185,21.3262,21.2572,21.2955,124200.0
2012-11-27 15:30:00,27.77,27.8,27.67,27.72,225700.0,21.2955,21.3185,21.2188,21.2572,225700.0
2012-11-28 09:30:00,27.6,27.66,27.34,27.45,40900.0,21.1651,21.2111,20.9657,21.0501,40900.0
2012-11-28 10:00:00,27.45,27.5,27.38,27.48,140000.0,21.0501,21.0884,20.9964,21.0731,140000.0
2012-11-28 10:30:00,27.48,27.71,27.47,27.54,123900.0,21.0731,21.2495,21.0654,21.1191,123900.0
2012-11-28 11:00:00,27.54,27.68,27.49,27.67,78200.0,21.1191,21.2265,21.0808,21.2188,78200.0
2012-11-28 11:30:00,27.67,27.72,27.6,27.7,71800.0,21.2188,21.2572,21.1651,21.2418,71800.0
2012-11-28 12:00:00,27.7,27.8,27.61,27.76,76100.0,21.2418,21.3185,21.1728,21.2878,76100.0
2012-11-28 12:30:00,27.76,27.84,27.76,27.8,59600.0,21.2878,21.3492,21.2878,21.3185,59600.0
2012-11-28 13:00:00,27.8,27.8,27.73,27.79,46500.0,21.3185,21.3185,21.2648,21.3108,46500.0
2012-11-28 13:30:00,27.79,27.85,27.77,27.78,31700.0,21.3108,21.3568,21.2955,21.3032,31700.0
2012-11-28 14:00:00,27.78,27.79,27.72,27.74,32300.0,21.3032,21.3108,21.2572,21.2725,32300.0
2012-11-28 14:30:00,27.74,27.77,27.69,27.71,48400.0,21.2725,21.2955,21.2341,21.2495,48400.0
2012-11-28 15:00:00,27.7,27.76,27.66,27.75,68500.0,21.2418,21.2878,21.2111,21.2802,68500.0
2012-11-28 15:30:00,27.74,27.87,27.74,27.85,181900.0,21.2725,21.3722,21.2725,21.3568,181900.0
2012-11-29 09:30:00,27.95,27.99,27.8,27.84,69100.0,21.4335,21.4642,21.3185,21.3492,69100.0
2012-11-29 10:00:00,27.84,27.94,27.83,27.85,82300.0,21.3492,21.4259,21.3415,21.3568,82300.0
2012-11-29 10:30:00,27.85,28.03,27.84,28.02,70900.0,21.3568,21.4949,21.3492,21.4872,70900.0
2012-11-29 11:00:00,28.02,28.03,27.91,27.95,59700.0,21.4872,21.4949,21.4029,21.4335,59700.0
2012-11-29 11:30:00,27.95,27.98,27.81,27.87,133500.0,21.4335,21.4565,21.3262,21.3722,133500.0
2012-11-29 12:00:00,27.89,27.98,27.87,27.9,61600.0,21.3875,21.4565,21.3722,21.3952,61600.0
2012-11-29 12:30:00,27.9,27.94,27.84,27.85,75000.0,21.3952,21.4259,21.3492,21.3568,75000.0
2012-11-29 13:00:00,27.86,27.86,27.8,27.82,90700.0,21.3645,21.3645,21.3185,21.3338,90700.0
2012-11-29 13:30:00,27.83,27.86,27.8,27.82,82900.0,21.3415,21.3645,21.3185,21.3338,82900.0
2012-11-29 14:00:00,27.81,27.87,27.81,27.86,49600.0,21.3262,21.3722,21.3262,21.3645,49600.0
2012-11-29 14:30:00,27.86,27.92,27.85,27.9,53000.0,21.3645,21.4105,21.3568,21.3952,53000.0
2012-11-29 15:00:00,27.9,27.98,27.86,27.97,136000.0,21.3952,21.4565,21.3645,21.4489,136000.0
2012-11-29 15:30:00,27.97,28.01,27.87,27.89,187500.0,21.4489,21.4795,21.3722,21.3875,187500.0
2012-11-30 09:30:00,27.85,27.99,27.81,27.96,41900.0,21.3568,21.4642,21.3262,21.4412,41900.0
2012-11-30 10:00:00,27.97,28.04,27.83,27.87,39200.0,21.4489,21.5025,21.3415,21.3722,39200.0
2012-11-30 10:30:00,27.89,27.92,27.81,27.92,46300.0,21.3875,21.4105,21.3262,21.4105,46300.0
2012-11-30 11:00:00,27.92,27.97,27.91,27.96,50800.0,21.4105,21.4489,21.4029,21.4412,50800.0
2012-11-30 11:30:00,27.95,28.03,27.95,27.99,51700.0,21.4335,21.4949,21.4335,21.4642,51700.0
2012-11-30 12:00:00,28.0,28.09,28.0,28.08,517100.0,21.4719,21.5409,21.4719,21.5332,517100.0
2012-11-30 12:30:00,28.09,28.18,28.09,28.14,40800.0,21.5409,21.6099,21.5409,21.5792,40800.0
2012-11-30 13:00:00,28.13,28.14,28.08,28.11,85600.0,21.5716,21.5792,21.5332,21.5562,85600.0
2012-11-30 13:30:00,28.1,28.11,28.04,28.05,23900.0,21.5486,21.5562,21.5025,21.5102,23900.0
2012-11-30 14:00:00,28.05,28.06,28.0,28.01,53200.0,21.5102,21.5179,21.4719,21.4795,53200.0
2012-11-30 14:30:00,28.01,28.03,27.91,28.03,97900.0,21.4795,21.4949,21.4029,21.4949,97900.0
2012-11-30 15:00:00,28.03,28.21,28.01,28.21,146400.0,21.4949,21.6329,21.4795,21.6329,146400.0
2012-11-30 15:30:00,28.2,28.34,28.17,28.26,311600.0,21.6252,21.7326,21.6022,21.6713,311600.0
2012-12-03 09:30:00,28.52,28.57,28.31,28.32,214400.0,21.8706,21.909,21.7096,21.7173,214400.0
2012-12-03 10:00:00,28.31,28.38,28.21,28.33,106200.0,21.7096,21.7633,21.6329,21.7249,106200.0
2012-12-03 10:30:00,28.32,28.38,28.29,28.31,75900.0,21.7173,21.7633,21.6943,21.7096,75900.0
2012-12-03 11:00:00,28.31,28.33,28.23,28.23,282900.0,21.7096,21.7249,21.6482,21.6482,282900.0
2012-12-03 11:30:00,28.23,28.24,28.13,28.18,55600.0,21.6482,21.6559,21.5716,21.6099,55600.0
2012-12-03 12:00:00,28.19,28.22,28.18,28.2,67400.0,21.6176,21.6406,21.6099,21.6252,67400.0
2012-12-03 12:30:00,28.2,28.22,28.17,28.19,29300.0,21.6252,21.6406,21.6022,21.6176,29300.0
2012-12-03 13:00:00,28.19,28.22,28.17,28.18,54900.0,21.6176,21.6406,21.6022,21.6099,54900.0
2012-12-03 13:30:00,28.18,28.18,28.1,28.18,47700.0,21.6099,21.6099,21.5486,21.6099,47700.0
2012-12-03 14:00:00,28.17,28.23,28.17,28.22,76100.0,21.6022,21.6482,21.6022,21.6406,76100.0
2012-12-03 14:30:00,28.23,28.23,28.18,28.2,97400.0,21.6482,21.6482,21.6099,21.6252,97400.0
2012-12-03 15:00:00,28.21,28.27,28.17,28.22,179800.0,21.6329,21.6789,21.6022,21.6406,179800.0
2012-12-03 15:30:00,28.22,28.29,28.21,28.27,166400.0,21.6406,21.6943,21.6329,21.6789,166400.0
2012-12-04 09:30:00,28.28,28.39,28.2,28.24,38600.0,21.6866,21.7709,21.6252,21.6559,38600.0
2012-12-04 10:00:00,28.22,28.27,28.09,28.09,73800.0,21.6406,21.6789,21.5409,21.5409,73800.0
2012-12-04 10:30:00,28.11,28.18,28.09,28.17,75300.0,21.5562,21.6099,21.5409,21.6022,75300.0
2012-12-04 11:00:00,28.17,28.17,28.0,28.0,56900.0,21.6022,21.6022,21.4719,21.4719,56900.0
2012-12-04 11:30:00,27.99,28.19,27.99,28.11,86700.0,21.4642,21.6176,21.4642,21.5562,86700.0
2012-12-04 12:00:00,28.12,28.2,27.99,28.16,81900.0,21.5639,21.6252,21.4642,21.5946,81900.0
2012-12-04 12:30:00,28.17,28.28,28.11,28.24,59200.0,21.6022,21.6866,21.5562,21.6559,59200.0
2012-12-04 13:00:00,28.23,28.34,28.18,28.33,45300.0,21.6482,21.7326,21.6099,21.7249,45300.0
2012-12-04 13:30:00,28.33,28.47,28.29,28.4,53200.0,21.7249,21.8323,21.6943,21.7786,53200.0
2012-12-04 14:00:00,28.39,28.42,28.26,28.26,41300.0,21.7709,21.7939,21.6713,21.6713,41300.0
2012-12-04 14:30:00,28.25,28.34,28.22,28.34,60000.0,21.6636,21.7326,21.6406,21.7326,60000.0
2012-12-04 15:00:00,28.34,28.36,28.28,28.31,95200.0,21.7326,21.7479,21.6866,21.7096,95200.0
2012-12-04 15:30:00,28.3,28.41,28.28,28.39,328400.0,21.7019,21.7863,21.6866,21.7709,328400.0
2012-12-05 09:30:00,28.28,28.45,28.28,28.33,91700.0,21.6866,21.817,21.6866,21.7249,91700.0
2012-12-05 10:00:00,28.34,28.37,28.19,28.19,58700.0,21.7326,21.7556,21.6176,21.6176,58700.0
2012-12-05 10:30:00,28.18,28.19,28.05,28.12,50400.0,21.6099,21.6176,21.5102,21.5639,50400.0
2012-12-05 11:00:00,28.12,28.23,28.12,28.2,57900.0,21.5639,21.6482,21.5639,21.6252,57900.0
2012-12-05 11:30:00,28.2,28.3,28.2,28.29,57700.0,21.6252,21.7019,21.6252,21.6943,57700.0
2012-12-05 12:00:00,28.29,28.39,28.27,28.29,58200.0,21.6943,21.7709,21.6789,21.6943,58200.0
2012-12-05 12:30:00,28.29,28.42,28.29,28.38,51400.0,21.6943,21.7939,21.6943,21.7633,51400.0
2012-12-05 13:00:00,28.39,28.5,28.39,28.49,49600.0,21.7709,21.8553,21.7709,21.8476,49600.0
2012-12-05 13:30:00,28.49,28.53,28.44,28.51,72000.0,21.8476,21.8783,21.8093,21.863,72000.0
2012-12-05 14:00:00,28.5,28.57,28.42,28.42,69600.0,21.8553,21.909,21.7939,21.7939,69600.0
2012-12-05 14:30:00,28.42,28.51,28.41,28.49,76800.0,21.7939,21.863,21.7863,21.8476,76800.0
2012-12-05 15:00:00,28.49,28.52,28.44,28.44,74400.0,21.8476,21.8706,21.8093,21.8093,74400.0
2012-12-05 15:30:00,28.45,28.47,28.3,28.34,151200.0,21.817,21.8323,21.7019,21.7326,151200.0
2012-12-06 09:30:00,28.16,28.51,28.16,28.38,69800.0,21.5946,21.863,21.5946,21.7633,69800.0
2012-12-06 10:00:00,28.37,28.38,28.27,28.35,38500.0,21.7556,21.7633,21.6789,21.7403,38500.0
2012-12-06 10:30:00,28.36,28.41,28.34,28.41,58800.0,21.7479,21.7863,21.7326,21.7863,58800.0
2012-12-06 11:00:00,28.42,28.44,28.39,28.42,39100.0,21.7939,21.8093,21.7709,21.7939,39100.0
2012-12-06 11:30:00,28.43,28.49,28.41,28.44,46600.0,21.8016,21.8476,21.7863,21.8093,46600.0
2012-12-06 12:00:00,28.44,28.48,28.39,28.39,47500.0,21.8093,21.84,21.7709,21.7709,47500.0
2012-12-06 12:30:00,28.38,28.41,28.32,28.32,34800.0,21.7633,21.7863,21.7173,21.7173,34800.0
2012-12-06 13:00:00,28.33,28.49,28.33,28.46,37400.0,21.7249,21.8476,21.7249,21.8246,37400.0
2012-12-06 13:30:00,28.47,28.56,28.47,28.54,32100.0,21.8323,21.9013,21.8323,21.886,32100.0
2012-12-06 14:00:00,28.53,28.6,28.5,28.59,53100.0,21.8783,21.932,21.8553,21.9243,53100.0
2012-12-06 14:30:00,28.59,28.6,28.48,28.48,66100.0,21.9243,21.932,21.84,21.84,66100.0
2012-12-06 15:00:00,28.49,28.56,28.43,28.56,107300.0,21.8476,21.9013,21.8016,21.9013,107300.0
2012-12-06 15:30:00,28.55,28.65,28.53,28.62,186600.0,21.8936,21.9703,21.8783,21.9473,186600.0
2012-12-07 09:30:00,28.7,29.29,28.67,29.11,278600.0,22.0087,22.4611,21.9857,22.3231,278600.0
2012-12-07 10:00:00,29.1,29.15,28.92,29.08,125000.0,22.3154,22.3537,22.1774,22.3001,125000.0
2012-12-07 10:30:00,29.09,29.24,29.05,29.21,110700.0,22.3077,22.4228,22.2771,22.3998,110700.0
2012-12-07 11:00:00,29.22,29.27,29.15,29.27,92700.0,22.4074,22.4458,22.3537,22.4458,92700.0
2012-12-07 11:30:00,29.27,29.28,29.23,29.25,102200.0,22.4458,22.4534,22.4151,22.4304,102200.0
2012-12-07 12:00:00,29.26,29.43,29.25,29.4,133700.0,22.4381,22.5685,22.4304,22.5455,133700.0
2012-12-07 12:30:00,29.4,29.65,29.4,29.58,193000.0,22.5455,22.7372,22.5455,22.6835,193000.0
2012-12-07 13:00:00,29.58,29.61,29.53,29.57,103000.0,22.6835,22.7065,22.6452,22.6758,103000.0
2012-12-07 13:30:00,29.55,29.56,29.42,29.45,94100.0,22.6605,22.6682,22.5608,22.5838,94100.0
2012-12-07 14:00:00,29.45,29.45,29.36,29.41,100300.0,22.5838,22.5838,22.5148,22.5531,100300.0
2012-12-07 14:30:00,29.4,29.41,29.23,29.25,93200.0,22.5455,22.5531,22.4151,22.4304,93200.0
2012-12-07 15:00:00,29.24,29.25,29.16,29.23,143400.0,22.4228,22.4304,22.3614,22.4151,143400.0
2012-12-07 15:30:00,29.23,29.28,29.23,29.27,276700.0,22.4151,22.4534,22.4151,22.4458,276700.0
2012-12-10 09:30:00,29.69,30.12,29.64,29.88,345100.0,22.7678,23.0976,22.7295,22.9136,345100.0
2012-12-10 10:00:00,29.87,29.94,29.76,29.82,185200.0,22.9059,22.9596,22.8215,22.8675,185200.0
2012-12-10 10:30:00,29.82,29.85,29.67,29.72,81500.0,22.8675,22.8905,22.7525,22.7909,81500.0
2012-12-10 11:00:00,29.72,29.73,29.62,29.65,69000.0,22.7909,22.7985,22.7142,22.7372,69000.0
2012-12-10 11:30:00,29.65,29.66,29.51,29.55,63500.0,22.7372,22.7448,22.6298,22.6605,63500.0
2012-12-10 12:00:00,29.55,29.58,29.5,29.51,52100.0,22.6605,22.6835,22.6221,22.6298,52100.0
2012-12-10 12:30:00,29.51,29.52,29.44,29.5,81600.0,22.6298,22.6375,22.5761,22.6221,81600.0
2012-12-10 13:00:00,29.49,29.56,29.49,29.55,67500.0,22.6145,22.6682,22.6145,22.6605,67500.0
2012-12-10 13:30:00,29.54,29.54,29.37,29.39,64400.0,22.6528,22.6528,22.5225,22.5378,64400.0
2012-12-10 14:00:00,29.39,29.39,29.3,29.33,81700.0,22.5378,22.5378,22.4688,22.4918,81700.0
2012-12-10 14:30:00,29.33,29.37,29.25,29.36,80300.0,22.4918,22.5225,22.4304,22.5148,80300.0
2012-12-10 15:00:00,29.35,29.47,29.33,29.47,114800.0,22.5071,22.5991,22.4918,22.5991,114800.0
2012-12-10 15:30:00,29.47,29.51,29.39,29.41,363200.0,22.5991,22.6298,22.5378,22.5531,363200.0
2012-12-11 09:30:00,29.59,29.83,29.58,29.82,65100.0,22.6912,22.8752,22.6835,22.8675,65100.0
2012-12-11 10:00:00,29.82,29.9,29.79,29.84,129500.0,22.8675,22.9289,22.8445,22.8829,129500.0
2012-12-11 10:30:00,29.85,29.9,29.82,29.87,81300.0,22.8905,22.9289,22.8675,22.9059,81300.0
2012-12-11 11:00:00,29.88,30.06,29.84,29.99,111100.0,22.9136,23.0516,22.8829,22.9979,111100.0
2012-12-11 11:30:00,29.99,30.01,29.84,29.85,148600.0,22.9979,23.0132,22.8829,22.8905,148600.0
2012-12-11 12:00:00,29.85,29.86,29.78,29.84,68100.0,22.8905,22.8982,22.8369,22.8829,68100.0
2012-12-11 12:30:00,29.84,29.86,29.78,29.85,52400.0,22.8829,22.8982,22.8369,22.8905,52400.0
2012-12-11 13:00:00,29.85,29.86,29.83,29.85,47200.0,22.8905,22.8982,22.8752,22.8905,47200.0
2012-12-11 13:30:00,29.85,29.86,29.83,29.85,41500.0,22.8905,22.8982,22.8752,22.8905,41500.0
2012-12-11 14:00:00,29.85,29.89,29.84,29.88,60800.0,22.8905,22.9212,22.8829,22.9136,60800.0
2012-12-11 14:30:00,29.87,29.88,29.81,29.82,78900.0,22.9059,22.9136,22.8599,22.8675,78900.0
2012-12-11 15:00:00,29.82,29.82,29.7,29.75,173700.0,22.8675,22.8675,22.7755,22.8139,173700.0
2012-12-11 15:30:00,29.75,29.78,29.71,29.73,266000.0,22.8139,22.8369,22.7832,22.7985,266000.0
2012-12-12 09:30:00,29.77,29.85,29.67,29.72,62200.0,22.8292,22.8905,22.7525,22.7909,62200.0
2012-12-12 10:00:00,29.71,29.85,29.7,29.81,46300.0,22.7832,22.8905,22.7755,22.8599,46300.0
2012-12-12 10:30:00,29.82,29.86,29.8,29.82,49300.0,22.8675,22.8982,22.8522,22.8675,49300.0
2012-12-12 11:00:00,29.82,29.83,29.71,29.71,42900.0,22.8675,22.8752,22.7832,22.7832,42900.0
2012-12-12 11:30:00,29.71,29.71,29.6,29.62,62000.0,22.7832,22.7832,22.6988,22.7142,62000.0
2012-12-12 12:00:00,29.62,29.63,29.54,29.61,45100.0,22.7142,22.7218,22.6528,22.7065,45100.0
2012-12-12 12:30:00,29.6,29.85,29.57,29.83,78700.0,22.6988,22.8905,22.6758,22.8752,78700.0
2012-12-12 13:00:00,29.83,29.89,29.79,29.85,55700.0,22.8752,22.9212,22.8445,22.8905,55700.0
2012-12-12 13:30:00,29.83,29.88,29.82,29.85,39600.0,22.8752,22.9136,22.8675,22.8905,39600.0
2012-12-12 14:00:00,29.83,29.87,29.74,29.77,42500.0,22.8752,22.9059,22.8062,22.8292,42500.0
2012-12-12 14:30:00,29.77,29.8,29.75,29.76,56800.0,22.8292,22.8522,22.8139,22.8215,56800.0
2012-12-12 15:00:00,29.75,29.75,29.6,29.64,77000.0,22.8139,22.8139,22.6988,22.7295,77000.0
2012-12-12 15:30:00,29.64,29.64,29.55,29.62,144400.0,22.7295,22.7295,22.6605,22.7142,144400.0
2012-12-13 09:30:00,29.62,29.67,29.54,29.63,74200.0,22.7142,22.7525,22.6528,22.7218,74200.0
2012-12-13 10:00:00,29.64,29.76,29.62,29.7,96600.0,22.7295,22.8215,22.7142,22.7755,96600.0
2012-12-13 10:30:00,29.71,29.72,29.65,29.7,67300.0,22.7832,22.7909,22.7372,22.7755,67300.0
2012-12-13 11:00:00,29.7,29.73,29.64,29.68,52600.0,22.7755,22.7985,22.7295,22.7602,52600.0
2012-12-13 11:30:00,29.67,29.72,29.65,29.71,46200.0,22.7525,22.7909,22.7372,22.7832,46200.0
2012-12-13 12:00:00,29.71,29.73,29.64,29.64,28500.0,22.7832,22.7985,22.7295,22.7295,28500.0
2012-12-13 12:30:00,29.65,29.68,29.61,29.65,30600.0,22.7372,22.7602,22.7065,22.7372,30600.0
2012-12-13 13:00:00,29.64,29.65,29.58,29.65,27900.0,22.7295,22.7372,22.6835,22.7372,27900.0
2012-12-13 13:30:00,29.64,29.66,29.55,29.59,37500.0,22.7295,22.7448,22.6605,22.6912,37500.0
2012-12-13 14:00:00,29.59,29.6,29.48,29.52,29800.0,22.6912,22.6988,22.6068,22.6375,29800.0
2012-12-13 14:30:00,29.52,29.53,29.49,29.5,46900.0,22.6375,22.6452,22.6145,22.6221,46900.0
2012-12-13 15:00:00,29.5,29.52,29.46,29.5,68700.0,22.6221,22.6375,22.5915,22.6221,68700.0
2012-12-13 15:30:00,29.5,29.57,29.46,29.53,195900.0,22.6221,22.6758,22.5915,22.6452,195900.0
2012-12-14 09:30:00,29.5,29.74,29.39,29.59,38400.0,22.6221,22.8062,22.5378,22.6912,38400.0
2012-12-14 10:00:00,29.59,29.74,29.57,29.73,34600.0,22.6912,22.8062,22.6758,22.7985,34600.0
2012-12-14 10:30:00,29.73,29.85,29.72,29.82,36600.0,22.7985,22.8905,22.7909,22.8675,36600.0
2012-12-14 11:00:00,29.82,29.83,29.7,29.7,41100.0,22.8675,22.8752,22.7755,22.7755,41100.0
2012-12-14 11:30:00,29.71,29.82,29.7,29.82,35800.0,22.7832,22.8675,22.7755,22.8675,35800.0
2012-12-14 12:00:00,29.81,29.85,29.8,29.85,36200.0,22.8599,22.8905,22.8522,22.8905,36200.0
2012-12-14 12:30:00,29.85,29.85,29.75,29.77,27800.0,22.8905,22.8905,22.8139,22.8292,27800.0
2012-12-14 13:00:00,29.77,29.81,29.75,29.76,22000.0,22.8292,22.8599,22.8139,22.8215,22000.0
2012-12-14 13:30:00,29.76,29.82,29.74,29.82,59500.0,22.8215,22.8675,22.8062,22.8675,59500.0
2012-12-14 14:00:00,29.82,29.85,29.79,29.82,129800.0,22.8675,22.8905,22.8445,22.8675,129800.0
2012-12-14 14:30:00,29.82,29.86,29.78,29.79,64000.0,22.8675,22.8982,22.8369,22.8445,64000.0
2012-12-14 15:00:00,29.8,29.82,29.76,29.76,40500.0,22.8522,22.8675,22.8215,22.8215,40500.0
2012-12-14 15:30:00,29.76,29.83,29.68,29.74,258700.0,22.8215,22.8752,22.7602,22.8062,258700.0
2012-12-17 09:30:00,29.73,29.97,29.68,29.97,193200.0,22.7985,22.9826,22.7602,22.9826,193200.0
2012-12-17 10:00:00,29.97,30.03,29.8,29.82,293500.0,22.9826,23.0286,22.8522,22.8675,293500.0
2012-12-17 10:30:00,29.82,29.88,29.76,29.8,53200.0,22.8675,22.9136,22.8215,22.8522,53200.0
2012-12-17 11:00:00,29.8,29.96,29.79,29.92,236000.0,22.8522,22.9749,22.8445,22.9442,236000.0
2012-12-17 11:30:00,29.93,29.96,29.89,29.9,274900.0,22.9519,22.9749,22.9212,22.9289,274900.0
2012-12-17 12:00:00,29.9,29.95,29.9,29.94,284400.0,22.9289,22.9672,22.9289,22.9596,284400.0
2012-12-17 12:30:00,29.95,29.96,29.9,29.91,83500.0,22.9672,22.9749,22.9289,22.9366,83500.0
2012-12-17 13:00:00,29.92,29.94,29.92,29.94,189200.0,22.9442,22.9596,22.9442,22.9596,189200.0
2012-12-17 13:30:00,29.94,29.95,29.87,29.9,241100.0,22.9596,22.9672,22.9059,22.9289,241100.0
2012-12-17 14:00:00,29.9,29.9,29.79,29.85,207600.0,22.9289,22.9289,22.8445,22.8905,207600.0
2012-12-17 14:30:00,29.85,29.85,29.79,29.82,142100.0,22.8905,22.8905,22.8445,22.8675,142100.0
2012-12-17 15:00:00,29.82,29.85,29.76,29.78,333600.0,22.8675,22.8905,22.8215,22.8369,333600.0
2012-12-17 15:30:00,29.78,29.92,29.75,29.87,420000.0,22.8369,22.9442,22.8139,22.9059,420000.0
2012-12-18 09:30:00,29.8,29.9,29.71,29.74,439700.0,22.8522,22.9289,22.7832,22.8062,439700.0
2012-12-18 10:00:00,29.72,29.76,29.66,29.68,410600.0,22.7909,22.8215,22.7448,22.7602,410600.0
2012-12-18 10:30:00,29.68,29.76,29.67,29.74,509400.0,22.7602,22.8215,22.7525,22.8062,509400.0
2012-12-18 11:00:00,29.75,29.9,29.75,29.89,114800.0,22.8139,22.9289,22.8139,22.9212,114800.0
2012-12-18 11:30:00,29.9,29.9,29.8,29.84,150800.0,22.9289,22.9289,22.8522,22.8829,150800.0
2012-12-18 12:00:00,29.84,29.98,29.84,29.98,163900.0,22.8829,22.9902,22.8829,22.9902,163900.0
2012-12-18 12:30:00,29.98,30.02,29.96,29.99,135500.0,22.9902,23.0209,22.9749,22.9979,135500.0
2012-12-18 13:00:00,29.99,30.03,29.97,29.97,92300.0,22.9979,23.0286,22.9826,22.9826,92300.0
2012-12-18 13:30:00,29.98,30.0,29.92,29.97,204000.0,22.9902,23.0056,22.9442,22.9826,204000.0
2012-12-18 14:00:00,29.97,30.13,29.97,30.12,119300.0,22.9826,23.1053,22.9826,23.0976,119300.0
2012-12-18 14:30:00,30.12,30.27,30.09,30.26,96700.0,23.0976,23.2126,23.0746,23.205,96700.0
2012-12-18 15:00:00,30.26,30.38,30.26,30.37,214400.0,23.205,23.297,23.205,23.2893,214400.0
2012-12-18 15:30:00,30.37,30.5,30.34,30.46,354700.0,23.2893,23.389,23.2663,23.3583,354700.0
2012-12-19 09:30:00,30.49,30.8,30.32,30.79,334000.0,23.3813,23.6191,23.251,23.6114,334000.0
2012-12-19 10:00:00,30.79,31.07,30.78,31.05,206200.0,23.6114,23.8261,23.6037,23.8108,206200.0
2012-12-19 10:30:00,31.05,31.05,31.0,31.04,99100.0,23.8108,23.8108,23.7724,23.8031,99100.0
2012-12-19 11:00:00,31.05,31.22,31.01,31.02,193500.0,23.8108,23.9411,23.7801,23.7878,193500.0
2012-12-19 11:30:00,31.03,31.16,31.03,31.15,75400.0,23.7954,23.8951,23.7954,23.8875,75400.0
2012-12-19 12:00:00,31.16,31.16,31.01,31.04,135900.0,23.8951,23.8951,23.7801,23.8031,135900.0
2012-12-19 12:30:00,31.04,31.07,31.0,31.01,129300.0,23.8031,23.8261,23.7724,23.7801,129300.0
2012-12-19 13:00:00,31.01,31.06,31.01,31.05,104500.0,23.7801,23.8184,23.7801,23.8108,104500.0
2012-12-19 13:30:00,31.05,31.08,31.0,31.01,160500.0,23.8108,23.8338,23.7724,23.7801,160500.0
2012-12-19 14:00:00,31.0,31.01,30.91,30.96,111100.0,23.7724,23.7801,23.7034,23.7418,111100.0
2012-12-19 14:30:00,30.96,30.99,30.93,30.98,88700.0,23.7418,23.7648,23.7187,23.7571,88700.0
2012-12-19 15:00:00,30.98,31.07,30.94,31.05,158400.0,23.7571,23.8261,23.7264,23.8108,158400.0
2012-12-19 15:30:00,31.05,31.05,30.98,31.01,272600.0,23.8108,23.8108,23.7571,23.7801,272600.0
2012-12-20 09:30:00,30.97,30.99,30.77,30.79,225400.0,23.7494,23.7648,23.5961,23.6114,225400.0
2012-12-20 10:00:00,30.8,30.89,30.75,30.82,241200.0,23.6191,23.6881,23.5807,23.6344,241200.0
2012-12-20 10:30:00,30.82,31.09,30.79,30.98,225600.0,23.6344,23.8414,23.6114,23.7571,225600.0
2012-12-20 11:00:00,30.99,31.01,30.94,31.0,228900.0,23.7648,23.7801,23.7264,23.7724,228900.0
2012-12-20 11:30:00,30.99,31.03,30.95,31.02,262700.0,23.7648,23.7954,23.7341,23.7878,262700.0
2012-12-20 12:00:00,31.03,31.28,31.03,31.13,101100.0,23.7954,23.9871,23.7954,23.8721,101100.0
2012-12-20 12:30:00,31.13,31.23,31.12,31.21,59300.0,23.8721,23.9488,23.8644,23.9335,59300.0
2012-12-20 13:00:00,31.21,31.24,31.12,31.22,100900.0,23.9335,23.9565,23.8644,23.9411,100900.0
2012-12-20 13:30:00,31.22,31.36,31.18,31.31,117300.0,23.9411,24.0485,23.9105,24.0102,117300.0
2012-12-20 14:00:00,31.31,31.47,31.29,31.41,121000.0,24.0102,24.1328,23.9948,24.0868,121000.0
2012-12-20 14:30:00,31.4,31.49,31.34,31.39,135800.0,24.0792,24.1482,24.0332,24.0715,135800.0
2012-12-20 15:00:00,31.39,31.46,31.36,31.45,127700.0,24.0715,24.1252,24.0485,24.1175,127700.0
2012-12-20 15:30:00,31.45,31.52,31.42,31.52,291900.0,24.1175,24.1712,24.0945,24.1712,291900.0
2012-12-21 09:30:00,31.24,31.55,31.2,31.46,451800.0,23.9565,24.1942,23.9258,24.1252,451800.0
2012-12-21 10:00:00,31.46,31.58,31.41,31.56,112400.0,24.1252,24.2172,24.0868,24.2019,112400.0
2012-12-21 10:30:00,31.56,31.6,31.4,31.52,125000.0,24.2019,24.2325,24.0792,24.1712,125000.0
2012-12-21 11:00:00,31.51,31.56,31.45,31.53,113900.0,24.1635,24.2019,24.1175,24.1789,113900.0
2012-12-21 11:30:00,31.52,31.62,31.52,31.6,189000.0,24.1712,24.2479,24.1712,24.2325,189000.0
2012-12-21 12:00:00,31.6,31.61,31.35,31.46,388400.0,24.2325,24.2402,24.0408,24.1252,388400.0
2012-12-21 12:30:00,31.46,31.54,31.44,31.5,133600.0,24.1252,24.1865,24.1098,24.1559,133600.0
2012-12-21 13:00:00,31.5,31.55,31.49,31.49,95300.0,24.1559,24.1942,24.1482,24.1482,95300.0
2012-12-21 13:30:00,31.49,31.6,31.49,31.53,90400.0,24.1482,24.2325,24.1482,24.1789,90400.0
2012-12-21 14:00:00,31.53,31.7,31.53,31.68,122800.0,24.1789,24.3092,24.1789,24.2939,122800.0
2012-12-21 14:30:00,31.68,31.71,31.46,31.46,153300.0,24.2939,24.3169,24.1252,24.1252,153300.0
2012-12-21 15:00:00,31.46,31.53,31.4,31.53,111300.0,24.1252,24.1789,24.0792,24.1789,111300.0
2012-12-21 15:30:00,31.52,31.58,31.48,31.58,354400.0,24.1712,24.2172,24.1405,24.2172,354400.0
2012-12-24 09:30:00,31.41,31.54,31.28,31.37,63200.0,24.0868,24.1865,23.9871,24.0562,63200.0
2012-12-24 10:00:00,31.36,31.41,31.33,31.33,97800.0,24.0485,24.0868,24.0255,24.0255,97800.0
2012-12-24 10:30:00,31.32,31.4,31.32,31.4,32800.0,24.0178,24.0792,24.0178,24.0792,32800.0
2012-12-24 11:00:00,31.4,31.4,31.3,31.32,37100.0,24.0792,24.0792,24.0025,24.0178,37100.0
2012-12-24 11:30:00,31.32,31.34,31.28,31.32,38900.0,24.0178,24.0332,23.9871,24.0178,38900.0
2012-12-24 12:00:00,31.32,31.37,31.27,31.34,58600.0,24.0178,24.0562,23.9795,24.0332,58600.0
2012-12-24 12:30:00,31.35,31.5,31.33,31.48,88200.0,24.0408,24.1559,24.0255,24.1405,88200.0
2012-12-26 09:30:00,31.5,31.63,31.4,31.6,51900.0,24.1559,24.2555,24.0792,24.2325,51900.0
2012-12-26 10:00:00,31.59,31.68,31.59,31.68,23300.0,24.2249,24.2939,24.2249,24.2939,23300.0
2012-12-26 10:30:00,31.69,31.7,31.58,31.58,47300.0,24.3016,24.3092,24.2172,24.2172,47300.0
2012-12-26 11:00:00,31.59,31.71,31.54,31.59,115900.0,24.2249,24.3169,24.1865,24.2249,115900.0
2012-12-26 11:30:00,31.59,31.64,31.58,31.64,78500.0,24.2249,24.2632,24.2172,24.2632,78500.0
2012-12-26 12:00:00,31.64,31.65,31.52,31.63,149800.0,24.2632,24.2709,24.1712,24.2555,149800.0
2012-12-26 12:30:00,31.63,31.64,31.58,31.62,59700.0,24.2555,24.2632,24.2172,24.2479,59700.0
2012-12-26 13:00:00,31.63,31.67,31.59,31.66,42200.0,24.2555,24.2862,24.2249,24.2785,42200.0
2012-12-26 13:30:00,31.66,31.67,31.55,31.6,92900.0,24.2785,24.2862,24.1942,24.2325,92900.0
2012-12-26 14:00:00,31.6,31.66,31.6,31.62,52300.0,24.2325,24.2785,24.2325,24.2479,52300.0
2012-12-26 14:30:00,31.61,31.75,31.61,31.74,95000.0,24.2402,24.3476,24.2402,24.3399,95000.0
2012-12-26 15:00:00,31.73,31.74,31.66,31.7,118300.0,24.3322,24.3399,24.2785,24.3092,118300.0
2012-12-26 15:30:00,31.7,31.71,31.59,31.63,166900.0,24.3092,24.3169,24.2249,24.2555,166900.0
2012-12-27 09:30:00,31.57,31.6,31.5,31.55,90000.0,24.2095,24.2325,24.1559,24.1942,90000.0
2012-12-27 10:00:00,31.54,31.62,31.49,31.6,155700.0,24.1865,24.2479,24.1482,24.2325,155700.0
2012-12-27 10:30:00,31.6,31.61,31.49,31.53,142900.0,24.2325,24.2402,24.1482,24.1789,142900.0
2012-12-27 11:00:00,31.53,31.56,31.43,31.5,104300.0,24.1789,24.2019,24.1022,24.1559,104300.0
2012-12-27 11:30:00,31.51,31.54,31.45,31.47,86500.0,24.1635,24.1865,24.1175,24.1328,86500.0
2012-12-27 12:00:00,31.47,31.47,31.4,31.45,97000.0,24.1328,24.1328,24.0792,24.1175,97000.0
2012-12-27 12:30:00,31.45,31.49,31.35,31.49,111400.0,24.1175,24.1482,24.0408,24.1482,111400.0
2012-12-27 13:00:00,31.48,31.54,31.45,31.45,100400.0,24.1405,24.1865,24.1175,24.1175,100400.0
2012-12-27 13:30:00,31.46,31.54,31.46,31.51,96100.0,24.1252,24.1865,24.1252,24.1635,96100.0
2012-12-27 14:00:00,31.51,31.53,31.46,31.49,140700.0,24.1635,24.1789,24.1252,24.1482,140700.0
2012-12-27 14:30:00,31.49,31.67,31.46,31.57,187000.0,24.1482,24.2862,24.1252,24.2095,187000.0
2012-12-27 15:00:00,31.57,31.73,31.52,31.69,128300.0,24.2095,24.3322,24.1712,24.3016,128300.0
2012-12-27 15:30:00,31.69,31.76,31.67,31.68,137900.0,24.3016,24.3552,24.2862,24.2939,137900.0
2012-12-28 09:30:00,31.43,31.58,31.33,31.54,91700.0,24.1022,24.2172,24.0255,24.1865,91700.0
2012-12-28 10:00:00,31.54,31.56,31.45,31.51,84400.0,24.1865,24.2019,24.1175,24.1635,84400.0
2012-12-28 10:30:00,31.5,31.62,31.48,31.54,137600.0,24.1559,24.2479,24.1405,24.1865,137600.0
2012-12-28 11:00:00,31.54,31.55,31.48,31.5,71200.0,24.1865,24.1942,24.1405,24.1559,71200.0
2012-12-28 11:30:00,31.5,31.56,31.49,31.5,23100.0,24.1559,24.2019,24.1482,24.1559,23100.0
2012-12-28 12:00:00,31.52,31.58,31.5,31.57,27100.0,24.1712,24.2172,24.1559,24.2095,27100.0
2012-12-28 12:30:00,31.57,31.59,31.55,31.56,17500.0,24.2095,24.2249,24.1942,24.2019,17500.0
2012-12-28 13:00:00,31.55,31.58,31.54,31.55,36400.0,24.1942,24.2172,24.1865,24.1942,36400.0
2012-12-28 13:30:00,31.55,31.6,31.54,31.56,64100.0,24.1942,24.2325,24.1865,24.2019,64100.0
2012-12-28 14:00:00,31.56,31.64,31.54,31.64,93900.0,24.2019,24.2632,24.1865,24.2632,93900.0
2012-12-28 14:30:00,31.63,31.65,31.61,31.65,48000.0,24.2555,24.2709,24.2402,24.2709,48000.0
2012-12-28 15:00:00,31.66,31.66,31.54,31.55,65500.0,24.2785,24.2785,24.1865,24.1942,65500.0
2012-12-28 15:30:00,31.54,31.61,31.41,31.45,310800.0,24.1865,24.2402,24.0868,24.1175,310800.0
2012-12-31 09:30:00,31.42,31.43,31.15,31.23,125300.0,24.0945,24.1022,23.8875,23.9488,125300.0
2012-12-31 10:00:00,31.23,31.46,31.21,31.43,125600.0,23.9488,24.1252,23.9335,24.1022,125600.0
2012-12-31 10:30:00,31.42,31.52,31.42,31.5,89100.0,24.0945,24.1712,24.0945,24.1559,89100.0
2012-12-31 11:00:00,31.51,31.57,31.46,31.5,119500.0,24.1635,24.2095,24.1252,24.1559,119500.0
2012-12-31 11:30:00,31.5,31.56,31.39,31.41,97800.0,24.1559,24.2019,24.0715,24.0868,97800.0
2012-12-31 12:00:00,31.4,31.53,31.4,31.52,63200.0,24.0792,24.1789,24.0792,24.1712,63200.0
2012-12-31 12:30:00,31.52,31.76,31.49,31.71,121700.0,24.1712,24.3552,24.1482,24.3169,121700.0
2012-12-31 13:00:00,31.72,31.77,31.62,31.68,107100.0,24.3246,24.3629,24.2479,24.2939,107100.0
2012-12-31 13:30:00,31.68,31.76,31.53,31.62,88500.0,24.2939,24.3552,24.1789,24.2479,88500.0
2012-12-31 14:00:00,31.61,31.7,31.56,31.69,82500.0,24.2402,24.3092,24.2019,24.3016,82500.0
2012-12-31 14:30:00,31.69,31.8,31.62,31.75,132300.0,24.3016,24.3859,24.2479,24.3476,132300.0
2012-12-31 15:00:00,31.75,31.83,31.66,31.69,144200.0,24.3476,24.4089,24.2785,24.3016,144200.0
2012-12-31 15:30:00,31.68,31.84,31.67,31.8,193900.0,24.2939,24.4166,24.2862,24.3859,193900.0
2013-01-02 09:30:00,32.24,32.65,32.22,32.5,145700.0,24.7233,25.0377,24.708,24.9227,145700.0
2013-01-02 10:00:00,32.51,32.54,32.39,32.41,117400.0,24.9304,24.9534,24.8384,24.8537,117400.0
2013-01-02 10:30:00,32.4,32.5,32.4,32.46,103200.0,24.846,24.9227,24.846,24.892,103200.0
2013-01-02 11:00:00,32.48,32.57,32.4,32.43,107900.0,24.9074,24.9764,24.846,24.869,107900.0
2013-01-02 11:30:00,32.42,32.44,32.32,32.34,70500.0,24.8614,24.8767,24.7847,24.8,70500.0
2013-01-02 12:00:00,32.34,32.41,32.31,32.4,98200.0,24.8,24.8537,24.777,24.846,98200.0
2013-01-02 12:30:00,32.4,32.42,32.38,32.39,61300.0,24.846,24.8614,24.8307,24.8384,61300.0
2013-01-02 13:00:00,32.39,32.44,32.38,32.42,69100.0,24.8384,24.8767,24.8307,24.8614,69100.0
2013-01-02 13:30:00,32.42,32.46,32.37,32.38,82900.0,24.8614,24.892,24.823,24.8307,82900.0
2013-01-02 14:00:00,32.39,32.45,32.37,32.42,98900.0,24.8384,24.8844,24.823,24.8614,98900.0
2013-01-02 14:30:00,32.41,32.44,32.38,32.41,92500.0,24.8537,24.8767,24.8307,24.8537,92500.0
2013-01-02 15:00:00,32.42,32.45,32.38,32.41,224300.0,24.8614,24.8844,24.8307,24.8537,224300.0
2013-01-02 15:30:00,32.42,32.56,32.39,32.55,348300.0,24.8614,24.9687,24.8384,24.961,348300.0
2013-01-03 09:30:00,32.5,32.56,32.42,32.48,153100.0,24.9227,24.9687,24.8614,24.9074,153100.0
2013-01-03 10:00:00,32.47,32.51,32.42,32.51,56500.0,24.8997,24.9304,24.8614,24.9304,56500.0
2013-01-03 10:30:00,32.51,32.69,32.5,32.66,73000.0,24.9304,25.0684,24.9227,25.0454,73000.0
2013-01-03 11:00:00,32.67,32.71,32.6,32.69,74500.0,25.0531,25.0837,24.9994,25.0684,74500.0
2013-01-03 11:30:00,32.69,32.85,32.65,32.83,118800.0,25.0684,25.1911,25.0377,25.1758,118800.0
2013-01-03 12:00:00,32.83,33.06,32.83,33.0,169600.0,25.1758,25.3521,25.1758,25.3061,169600.0
2013-01-03 12:30:00,33.0,33.04,32.94,32.95,99800.0,25.3061,25.3368,25.2601,25.2678,99800.0
2013-01-03 13:00:00,32.95,32.99,32.9,32.92,74800.0,25.2678,25.2985,25.2294,25.2448,74800.0
2013-01-03 13:30:00,32.92,32.98,32.91,32.95,74000.0,25.2448,25.2908,25.2371,25.2678,74000.0
2013-01-03 14:00:00,32.94,32.94,32.85,32.92,140200.0,25.2601,25.2601,25.1911,25.2448,140200.0
2013-01-03 14:30:00,32.92,32.93,32.85,32.9,85900.0,25.2448,25.2525,25.1911,25.2294,85900.0
2013-01-03 15:00:00,32.89,32.92,32.75,32.76,89100.0,25.2218,25.2448,25.1144,25.1221,89100.0
2013-01-03 15:30:00,32.76,32.88,32.69,32.87,363500.0,25.1221,25.2141,25.0684,25.2064,363500.0
2013-01-04 09:30:00,32.99,33.0,32.89,32.94,95500.0,25.2985,25.3061,25.2218,25.2601,95500.0
2013-01-04 10:00:00,32.95,33.16,32.95,33.16,65600.0,25.2678,25.4288,25.2678,25.4288,65600.0
2013-01-04 10:30:00,33.15,33.15,33.0,33.09,57100.0,25.4212,25.4212,25.3061,25.3751,57100.0
2013-01-04 11:00:00,33.09,33.18,33.08,33.15,55600.0,25.3751,25.4442,25.3675,25.4212,55600.0
2013-01-04 11:30:00,33.15,33.27,33.13,33.23,49300.0,25.4212,25.5132,25.4058,25.4825,49300.0
2013-01-04 12:00:00,33.23,33.35,33.23,33.35,66000.0,25.4825,25.5745,25.4825,25.5745,66000.0
2013-01-04 12:30:00,33.34,33.34,33.1,33.13,187900.0,25.5669,25.5669,25.3828,25.4058,187900.0
2013-01-04 13:00:00,33.13,33.13,33.07,33.13,79400.0,25.4058,25.4058,25.3598,25.4058,79400.0
2013-01-04 13:30:00,33.14,33.21,33.14,33.2,38000.0,25.4135,25.4672,25.4135,25.4595,38000.0
2013-01-04 14:00:00,33.21,33.27,33.19,33.27,49100.0,25.4672,25.5132,25.4518,25.5132,49100.0
2013-01-04 14:30:00,33.27,33.3,33.24,33.3,53000.0,25.5132,25.5362,25.4902,25.5362,53000.0
2013-01-04 15:00:00,33.3,33.4,33.29,33.38,63600.0,25.5362,25.6129,25.5285,25.5975,63600.0
2013-01-04 15:30:00,33.38,33.41,33.33,33.4,289900.0,25.5975,25.6205,25.5592,25.6129,289900.0
2013-01-07 09:30:00,33.07,33.22,32.73,32.76,162200.0,25.3598,25.4748,25.0991,25.1221,162200.0
2013-01-07 10:00:00,32.76,32.94,32.76,32.8,251700.0,25.1221,25.2601,25.1221,25.1528,251700.0
2013-01-07 10:30:00,32.8,32.82,32.72,32.81,116700.0,25.1528,25.1681,25.0914,25.1604,116700.0
2013-01-07 11:00:00,32.81,32.84,32.71,32.78,203500.0,25.1604,25.1834,25.0837,25.1374,203500.0
2013-01-07 11:30:00,32.78,32.8,32.74,32.77,66300.0,25.1374,25.1528,25.1067,25.1298,66300.0
2013-01-07 12:00:00,32.76,32.76,32.64,32.69,123400.0,25.1221,25.1221,25.0301,25.0684,123400.0
2013-01-07 12:30:00,32.7,32.76,32.7,32.71,47900.0,25.0761,25.1221,25.0761,25.0837,47900.0
2013-01-07 13:00:00,32.71,32.73,32.69,32.7,49000.0,25.0837,25.0991,25.0684,25.0761,49000.0
2013-01-07 13:30:00,32.71,32.72,32.66,32.68,50900.0,25.0837,25.0914,25.0454,25.0607,50900.0
2013-01-07 14:00:00,32.69,32.74,32.65,32.73,68400.0,25.0684,25.1067,25.0377,25.0991,68400.0
2013-01-07 14:30:00,32.73,32.76,32.67,32.7,84500.0,25.0991,25.1221,25.0531,25.0761,84500.0
2013-01-07 15:00:00,32.7,32.78,32.64,32.77,148900.0,25.0761,25.1374,25.0301,25.1298,148900.0
2013-01-07 15:30:00,32.77,32.8,32.62,32.64,348500.0,25.1298,25.1528,25.0147,25.0301,348500.0
2013-01-08 09:30:00,32.59,32.8,32.43,32.73,180800.0,24.9917,25.1528,24.869,25.0991,180800.0
2013-01-08 10:00:00,32.74,32.77,32.41,32.47,150600.0,25.1067,25.1298,24.8537,24.8997,150600.0
2013-01-08 10:30:00,32.47,32.6,32.32,32.32,153500.0,24.8997,24.9994,24.7847,24.7847,153500.0
2013-01-08 11:00:00,32.32,32.4,32.3,32.4,147000.0,24.7847,24.846,24.7693,24.846,147000.0
2013-01-08 11:30:00,32.4,32.44,32.38,32.41,100100.0,24.846,24.8767,24.8307,24.8537,100100.0
2013-01-08 12:00:00,32.4,32.52,32.4,32.44,73700.0,24.846,24.938,24.846,24.8767,73700.0
2013-01-08 12:30:00,32.44,32.49,32.42,32.45,98800.0,24.8767,24.915,24.8614,24.8844,98800.0
2013-01-08 13:00:00,32.46,32.55,32.46,32.55,126700.0,24.892,24.961,24.892,24.961,126700.0
2013-01-08 13:30:00,32.54,32.58,32.52,32.55,57000.0,24.9534,24.9841,24.938,24.961,57000.0
2013-01-08 14:00:00,32.55,32.62,32.54,32.54,66900.0,24.961,25.0147,24.9534,24.9534,66900.0
2013-01-08 14:30:00,32.54,32.57,32.47,32.48,72000.0,24.9534,24.9764,24.8997,24.9074,72000.0
2013-01-08 15:00:00,32.48,32.64,32.48,32.64,137400.0,24.9074,25.0301,24.9074,25.0301,137400.0
2013-01-08 15:30:00,32.63,32.64,32.5,32.62,223800.0,25.0224,25.0301,24.9227,25.0147,223800.0
2013-01-09 09:30:00,32.74,32.77,32.62,32.73,138500.0,25.1067,25.1298,25.0147,25.0991,138500.0
2013-01-09 10:00:00,32.74,32.84,32.74,32.84,52500.0,25.1067,25.1834,25.1067,25.1834,52500.0
2013-01-09 10:30:00,32.84,32.86,32.8,32.84,73800.0,25.1834,25.1988,25.1528,25.1834,73800.0
2013-01-09 11:00:00,32.85,32.97,32.84,32.95,62900.0,25.1911,25.2831,25.1834,25.2678,62900.0
2013-01-09 11:30:00,32.96,32.97,32.87,32.9,41200.0,25.2755,25.2831,25.2064,25.2294,41200.0
2013-01-09 12:00:00,32.89,32.91,32.87,32.9,36200.0,25.2218,25.2371,25.2064,25.2294,36200.0
2013-01-09 12:30:00,32.9,32.9,32.83,32.88,53700.0,25.2294,25.2294,25.1758,25.2141,53700.0
2013-01-09 13:00:00,32.89,32.9,32.83,32.88,37100.0,25.2218,25.2294,25.1758,25.2141,37100.0
2013-01-09 13:30:00,32.87,32.9,32.87,32.89,37700.0,25.2064,25.2294,25.2064,25.2218,37700.0
2013-01-09 14:00:00,32.89,32.91,32.86,32.88,107700.0,25.2218,25.2371,25.1988,25.2141,107700.0
2013-01-09 14:30:00,32.88,32.88,32.76,32.78,63000.0,25.2141,25.2141,25.1221,25.1374,63000.0
2013-01-09 15:00:00,32.78,32.86,32.77,32.8,168100.0,25.1374,25.1988,25.1298,25.1528,168100.0
2013-01-09 15:30:00,32.81,32.85,32.77,32.78,147700.0,25.1604,25.1911,25.1298,25.1374,147700.0
2013-01-10 09:30:00,32.94,32.94,32.83,32.89,269000.0,25.2601,25.2601,25.1758,25.2218,269000.0
2013-01-10 10:00:00,32.9,32.92,32.67,32.69,147200.0,25.2294,25.2448,25.0531,25.0684,147200.0
2013-01-10 10:30:00,32.69,32.77,32.67,32.7,94100.0,25.0684,25.1298,25.0531,25.0761,94100.0
2013-01-10 11:00:00,32.7,32.71,32.65,32.7,99200.0,25.0761,25.0837,25.0377,25.0761,99200.0
2013-01-10 11:30:00,32.7,32.79,32.7,32.77,65100.0,25.0761,25.1451,25.0761,25.1298,65100.0
2013-01-10 12:00:00,32.77,32.88,32.77,32.83,67700.0,25.1298,25.2141,25.1298,25.1758,67700.0
2013-01-10 12:30:00,32.84,32.88,32.83,32.88,45500.0,25.1834,25.2141,25.1758,25.2141,45500.0
2013-01-10 13:00:00,32.89,32.9,32.84,32.86,44700.0,25.2218,25.2294,25.1834,25.1988,44700.0
2013-01-10 13:30:00,32.86,32.87,32.8,32.85,48400.0,25.1988,25.2064,25.1528,25.1911,48400.0
2013-01-10 14:00:00,32.84,32.84,32.76,32.78,41500.0,25.1834,25.1834,25.1221,25.1374,41500.0
2013-01-10 14:30:00,32.78,32.85,32.77,32.83,49100.0,25.1374,25.1911,25.1298,25.1758,49100.0
2013-01-10 15:00:00,32.82,32.82,32.78,32.79,62200.0,25.1681,25.1681,25.1374,25.1451,62200.0
2013-01-10 15:30:00,32.79,32.79,32.72,32.75,219000.0,25.1451,25.1451,25.0914,25.1144,219000.0
2013-01-11 09:30:00,32.78,32.95,32.72,32.87,76300.0,25.1374,25.2678,25.0914,25.2064,76300.0
2013-01-11 10:00:00,32.87,32.91,32.82,32.89,57000.0,25.2064,25.2371,25.1681,25.2218,57000.0
2013-01-11 10:30:00,32.89,32.9,32.88,32.88,46200.0,25.2218,25.2294,25.2141,25.2141,46200.0
2013-01-11 11:00:00,32.89,32.9,32.72,32.72,51400.0,25.2218,25.2294,25.0914,25.0914,51400.0
2013-01-11 11:30:00,32.72,32.83,32.72,32.81,28400.0,25.0914,25.1758,25.0914,25.1604,28400.0
2013-01-11 12:00:00,32.82,32.84,32.78,32.79,38900.0,25.1681,25.1834,25.1374,25.1451,38900.0
2013-01-11 12:30:00,32.8,32.8,32.75,32.76,28900.0,25.1528,25.1528,25.1144,25.1221,28900.0
2013-01-11 13:00:00,32.76,32.78,32.75,32.77,23700.0,25.1221,25.1374,25.1144,25.1298,23700.0
2013-01-11 13:30:00,32.77,32.81,32.75,32.78,56400.0,25.1298,25.1604,25.1144,25.1374,56400.0
2013-01-11 14:00:00,32.78,32.83,32.77,32.79,72200.0,25.1374,25.1758,25.1298,25.1451,72200.0
2013-01-11 14:30:00,32.79,32.79,32.72,32.73,63200.0,25.1451,25.1451,25.0914,25.0991,63200.0
2013-01-11 15:00:00,32.74,32.78,32.7,32.78,97200.0,25.1067,25.1374,25.0761,25.1374,97200.0
2013-01-11 15:30:00,32.77,32.89,32.76,32.88,126700.0,25.1298,25.2218,25.1221,25.2141,126700.0
2013-01-14 09:30:00,32.83,33.12,32.83,32.99,45700.0,25.1758,25.3982,25.1758,25.2985,45700.0
2013-01-14 10:00:00,32.98,33.05,32.97,33.0,59500.0,25.2908,25.3445,25.2831,25.3061,59500.0
2013-01-14 10:30:00,33.0,33.07,33.0,33.0,23700.0,25.3061,25.3598,25.3061,25.3061,23700.0
2013-01-14 11:00:00,33.01,33.04,33.0,33.02,58300.0,25.3138,25.3368,25.3061,25.3215,58300.0
2013-01-14 11:30:00,33.01,33.05,32.98,33.05,47200.0,25.3138,25.3445,25.2908,25.3445,47200.0
2013-01-14 12:00:00,33.05,33.12,33.04,33.1,54200.0,25.3445,25.3982,25.3368,25.3828,54200.0
2013-01-14 12:30:00,33.11,33.12,33.09,33.1,22200.0,25.3905,25.3982,25.3751,25.3828,22200.0
2013-01-14 13:00:00,33.09,33.13,33.04,33.12,39200.0,25.3751,25.4058,25.3368,25.3982,39200.0
2013-01-14 13:30:00,33.11,33.14,33.1,33.14,37900.0,25.3905,25.4135,25.3828,25.4135,37900.0
2013-01-14 14:00:00,33.13,33.28,33.13,33.26,141300.0,25.4058,25.5209,25.4058,25.5055,141300.0
2013-01-14 14:30:00,33.27,33.3,33.21,33.22,113800.0,25.5132,25.5362,25.4672,25.4748,113800.0
2013-01-14 15:00:00,33.21,33.24,33.19,33.19,115400.0,25.4672,25.4902,25.4518,25.4518,115400.0
2013-01-14 15:30:00,33.19,33.27,33.16,33.27,176700.0,25.4518,25.5132,25.4288,25.5132,176700.0
2013-01-15 09:30:00,33.16,33.26,32.9,33.25,122300.0,25.4288,25.5055,25.2294,25.4978,122300.0
2013-01-15 10:00:00,33.25,33.36,33.23,33.34,51600.0,25.4978,25.5822,25.4825,25.5669,51600.0
2013-01-15 10:30:00,33.35,33.55,33.35,33.37,136700.0,25.5745,25.7279,25.5745,25.5899,136700.0
2013-01-15 11:00:00,33.37,33.38,33.24,33.3,69000.0,25.5899,25.5975,25.4902,25.5362,69000.0
2013-01-15 11:30:00,33.3,33.32,33.24,33.31,96300.0,25.5362,25.5515,25.4902,25.5439,96300.0
2013-01-15 12:00:00,33.31,33.5,33.3,33.47,145700.0,25.5439,25.6896,25.5362,25.6666,145700.0
2013-01-15 12:30:00,33.47,33.52,33.42,33.42,68900.0,25.6666,25.7049,25.6282,25.6282,68900.0
2013-01-15 13:00:00,33.43,33.43,33.34,33.37,39400.0,25.6359,25.6359,25.5669,25.5899,39400.0
2013-01-15 13:30:00,33.37,33.4,33.36,33.37,71400.0,25.5899,25.6129,25.5822,25.5899,71400.0
2013-01-15 14:00:00,33.37,33.41,33.35,33.39,77000.0,25.5899,25.6205,25.5745,25.6052,77000.0
2013-01-15 14:30:00,33.38,33.56,33.37,33.53,99200.0,25.5975,25.7356,25.5899,25.7126,99200.0
2013-01-15 15:00:00,33.54,33.71,33.53,33.63,150500.0,25.7202,25.8506,25.7126,25.7892,150500.0
2013-01-15 15:30:00,33.63,33.63,33.49,33.53,276200.0,25.7892,25.7892,25.6819,25.7126,276200.0
2013-01-16 09:30:00,33.4,33.42,33.19,33.24,110300.0,25.6129,25.6282,25.4518,25.4902,110300.0
2013-01-16 10:00:00,33.24,33.27,33.06,33.09,144700.0,25.4902,25.5132,25.3521,25.3751,144700.0
2013-01-16 10:30:00,33.09,33.16,33.07,33.09,157100.0,25.3751,25.4288,25.3598,25.3751,157100.0
2013-01-16 11:00:00,33.1,33.18,33.08,33.12,63200.0,25.3828,25.4442,25.3675,25.3982,63200.0
2013-01-16 11:30:00,33.13,33.14,33.08,33.11,69200.0,25.4058,25.4135,25.3675,25.3905,69200.0
2013-01-16 12:00:00,33.11,33.16,33.07,33.15,128500.0,25.3905,25.4288,25.3598,25.4212,128500.0
2013-01-16 12:30:00,33.16,33.18,33.13,33.18,114200.0,25.4288,25.4442,25.4058,25.4442,114200.0
2013-01-16 13:00:00,33.17,33.18,33.14,33.16,23600.0,25.4365,25.4442,25.4135,25.4288,23600.0
2013-01-16 13:30:00,33.16,33.2,33.14,33.15,145300.0,25.4288,25.4595,25.4135,25.4212,145300.0
2013-01-16 14:00:00,33.15,33.19,33.13,33.13,90200.0,25.4212,25.4518,25.4058,25.4058,90200.0
2013-01-16 14:30:00,33.13,33.14,33.06,33.07,103900.0,25.4058,25.4135,25.3521,25.3598,103900.0
2013-01-16 15:00:00,33.07,33.21,33.06,33.15,280400.0,25.3598,25.4672,25.3521,25.4212,280400.0
2013-01-16 15:30:00,33.14,33.18,33.13,33.17,167300.0,25.4135,25.4442,25.4058,25.4365,167300.0
2013-01-17 09:30:00,33.41,33.47,33.33,33.42,53300.0,25.6205,25.6666,25.5592,25.6282,53300.0
2013-01-17 10:00:00,33.42,33.46,33.36,33.37,37700.0,25.6282,25.6589,25.5822,25.5899,37700.0
2013-01-17 10:30:00,33.38,33.39,33.31,33.37,32300.0,25.5975,25.6052,25.5439,25.5899,32300.0
2013-01-17 11:00:00,33.37,33.54,33.36,33.52,28800.0,25.5899,25.7202,25.5822,25.7049,28800.0
2013-01-17 11:30:00,33.52,33.55,33.49,33.52,53800.0,25.7049,25.7279,25.6819,25.7049,53800.0
2013-01-17 12:00:00,33.52,33.64,33.52,33.63,26500.0,25.7049,25.7969,25.7049,25.7892,26500.0
2013-01-17 12:30:00,33.64,33.67,33.6,33.62,32500.0,25.7969,25.8199,25.7662,25.7816,32500.0
2013-01-17 13:00:00,33.62,33.65,33.59,33.62,41500.0,25.7816,25.8046,25.7586,25.7816,41500.0
2013-01-17 13:30:00,33.62,33.78,33.62,33.76,45400.0,25.7816,25.9043,25.7816,25.8889,45400.0
2013-01-17 14:00:00,33.76,33.78,33.71,33.73,54900.0,25.8889,25.9043,25.8506,25.8659,54900.0
2013-01-17 14:30:00,33.74,33.76,33.7,33.72,50500.0,25.8736,25.8889,25.8429,25.8583,50500.0
2013-01-17 15:00:00,33.73,33.77,33.72,33.77,57200.0,25.8659,25.8966,25.8583,25.8966,57200.0
2013-01-17 15:30:00,33.76,33.77,33.7,33.72,167300.0,25.8889,25.8966,25.8429,25.8583,167300.0
2013-01-18 09:30:00,34.01,34.14,33.75,33.81,296300.0,26.0807,26.1803,25.8813,25.9273,296300.0
2013-01-18 10:00:00,33.81,33.83,33.75,33.79,169800.0,25.9273,25.9426,25.8813,25.9119,169800.0
2013-01-18 10:30:00,33.78,33.78,33.68,33.71,70700.0,25.9043,25.9043,25.8276,25.8506,70700.0
2013-01-18 11:00:00,33.7,33.71,33.6,33.63,77000.0,25.8429,25.8506,25.7662,25.7892,77000.0
2013-01-18 11:30:00,33.64,33.66,33.59,33.6,118000.0,25.7969,25.8123,25.7586,25.7662,118000.0
2013-01-18 12:00:00,33.6,33.65,33.6,33.63,39900.0,25.7662,25.8046,25.7662,25.7892,39900.0
2013-01-18 12:30:00,33.63,33.78,33.62,33.76,46800.0,25.7892,25.9043,25.7816,25.8889,46800.0
2013-01-18 13:00:00,33.77,33.79,33.63,33.65,214700.0,25.8966,25.9119,25.7892,25.8046,214700.0
2013-01-18 13:30:00,33.65,33.66,33.6,33.61,64200.0,25.8046,25.8123,25.7662,25.7739,64200.0
2013-01-18 14:00:00,33.61,33.62,33.58,33.59,171300.0,25.7739,25.7816,25.7509,25.7586,171300.0
2013-01-18 14:30:00,33.6,33.73,33.59,33.73,268200.0,25.7662,25.8659,25.7586,25.8659,268200.0
2013-01-18 15:00:00,33.72,33.97,33.72,33.95,167500.0,25.8583,26.05,25.8583,26.0346,167500.0
2013-01-18 15:30:00,33.96,34.02,33.95,33.99,214900.0,26.0423,26.0883,26.0346,26.0653,214900.0
2013-01-22 09:30:00,34.0,34.04,33.76,33.98,114900.0,26.073,26.1037,25.8889,26.0576,114900.0
2013-01-22 10:00:00,33.98,34.01,33.9,33.9,54200.0,26.0576,26.0807,25.9963,25.9963,54200.0
2013-01-22 10:30:00,33.9,33.92,33.83,33.85,49300.0,25.9963,26.0116,25.9426,25.958,49300.0
2013-01-22 11:00:00,33.85,33.92,33.81,33.91,69200.0,25.958,26.0116,25.9273,26.004,69200.0
2013-01-22 11:30:00,33.91,33.96,33.87,33.93,48800.0,26.004,26.0423,25.9733,26.0193,48800.0
2013-01-22 12:00:00,33.92,34.04,33.9,34.04,59000.0,26.0116,26.1037,25.9963,26.1037,59000.0
2013-01-22 12:30:00,34.04,34.11,34.01,34.01,61500.0,26.1037,26.1573,26.0807,26.0807,61500.0
2013-01-22 13:00:00,34.02,34.09,34.01,34.08,56500.0,26.0883,26.142,26.0807,26.1343,56500.0
2013-01-22 13:30:00,34.09,34.09,34.02,34.03,44300.0,26.142,26.142,26.0883,26.096,44300.0
2013-01-22 14:00:00,34.02,34.07,34.01,34.04,33400.0,26.0883,26.1267,26.0807,26.1037,33400.0
2013-01-22 14:30:00,34.05,34.07,33.99,34.0,187100.0,26.1113,26.1267,26.0653,26.073,187100.0
2013-01-22 15:00:00,33.99,34.03,33.96,33.96,113600.0,26.0653,26.096,26.0423,26.0423,113600.0
2013-01-22 15:30:00,33.95,34.02,33.95,33.99,223500.0,26.0346,26.0883,26.0346,26.0653,223500.0
2013-01-23 09:30:00,33.94,34.0,33.88,33.97,77800.0,26.027,26.073,25.981,26.05,77800.0
2013-01-23 10:00:00,33.96,33.98,33.73,33.73,112100.0,26.0423,26.0576,25.8659,25.8659,112100.0
2013-01-23 10:30:00,33.74,33.82,33.71,33.78,100400.0,25.8736,25.935,25.8506,25.9043,100400.0
2013-01-23 11:00:00,33.79,33.81,33.75,33.78,61800.0,25.9119,25.9273,25.8813,25.9043,61800.0
2013-01-23 11:30:00,33.77,33.8,33.56,33.65,148600.0,25.8966,25.9196,25.7356,25.8046,148600.0
2013-01-23 12:00:00,33.65,33.68,33.59,33.6,105500.0,25.8046,25.8276,25.7586,25.7662,105500.0
2013-01-23 12:30:00,33.6,33.62,33.58,33.59,37200.0,25.7662,25.7816,25.7509,25.7586,37200.0
2013-01-23 13:00:00,33.59,33.61,33.56,33.57,85300.0,25.7586,25.7739,25.7356,25.7432,85300.0
2013-01-23 13:30:00,33.57,33.61,33.56,33.58,54700.0,25.7432,25.7739,25.7356,25.7509,54700.0
2013-01-23 14:00:00,33.59,33.6,33.53,33.58,118700.0,25.7586,25.7662,25.7126,25.7509,118700.0
2013-01-23 14:30:00,33.58,33.61,33.56,33.59,118400.0,25.7509,25.7739,25.7356,25.7586,118400.0
2013-01-23 15:00:00,33.59,33.61,33.54,33.55,206500.0,25.7586,25.7739,25.7202,25.7279,206500.0
2013-01-23 15:30:00,33.55,33.61,33.54,33.55,414400.0,25.7279,25.7739,25.7202,25.7279,414400.0
2013-01-24 09:30:00,33.58,34.23,33.57,33.9,362200.0,25.7509,26.2494,25.7432,25.9963,362200.0
2013-01-24 10:00:00,33.9,33.96,33.83,33.84,248800.0,25.9963,26.0423,25.9426,25.9503,248800.0
2013-01-24 10:30:00,33.84,33.95,33.83,33.9,227400.0,25.9503,26.0346,25.9426,25.9963,227400.0
2013-01-24 11:00:00,33.9,33.93,33.87,33.9,198100.0,25.9963,26.0193,25.9733,25.9963,198100.0
2013-01-24 11:30:00,33.91,34.0,33.88,33.98,337400.0,26.004,26.073,25.981,26.0576,337400.0
2013-01-24 12:00:00,33.99,34.04,33.98,34.01,138100.0,26.0653,26.1037,26.0576,26.0807,138100.0
2013-01-24 12:30:00,34.01,34.02,33.94,33.96,72800.0,26.0807,26.0883,26.027,26.0423,72800.0
2013-01-24 13:00:00,33.97,34.02,33.95,33.97,135500.0,26.05,26.0883,26.0346,26.05,135500.0
2013-01-24 13:30:00,33.98,33.98,33.84,33.86,69700.0,26.0576,26.0576,25.9503,25.9656,69700.0
2013-01-24 14:00:00,33.86,33.98,33.84,33.94,135800.0,25.9656,26.0576,25.9503,26.027,135800.0
2013-01-24 14:30:00,33.94,33.95,33.89,33.92,165200.0,26.027,26.0346,25.9886,26.0116,165200.0
2013-01-24 15:00:00,33.93,34.04,33.92,34.0,295100.0,26.0193,26.1037,26.0116,26.073,295100.0
2013-01-24 15:30:00,34.01,34.07,33.99,34.01,607400.0,26.0807,26.1267,26.0653,26.0807,607400.0
2013-01-25 09:30:00,34.08,34.1,33.9,34.0,87800.0,26.1343,26.1497,25.9963,26.073,87800.0
2013-01-25 10:00:00,33.97,34.18,33.91,34.03,344600.0,26.05,26.211,26.004,26.096,344600.0
2013-01-25 10:30:00,34.01,34.12,33.94,33.99,141200.0,26.0807,26.165,26.027,26.0653,141200.0
2013-01-25 11:00:00,33.98,33.98,33.76,33.8,283900.0,26.0576,26.0576,25.8889,25.9196,283900.0
2013-01-25 11:30:00,33.8,34.02,33.8,33.99,287400.0,25.9196,26.0883,25.9196,26.0653,287400.0
2013-01-25 12:00:00,33.98,34.01,33.96,33.97,200300.0,26.0576,26.0807,26.0423,26.05,200300.0
2013-01-25 12:30:00,33.96,34.0,33.96,33.99,83200.0,26.0423,26.073,26.0423,26.0653,83200.0
2013-01-25 13:00:00,33.98,34.01,33.98,33.99,211400.0,26.0576,26.0807,26.0576,26.0653,211400.0
2013-01-25 13:30:00,34.0,34.02,33.97,33.98,122600.0,26.073,26.0883,26.05,26.0576,122600.0
2013-01-25 14:00:00,33.98,34.01,33.89,33.93,141200.0,26.0576,26.0807,25.9886,26.0193,141200.0
2013-01-25 14:30:00,33.93,33.95,33.87,33.89,101700.0,26.0193,26.0346,25.9733,25.9886,101700.0
2013-01-25 15:00:00,33.89,33.91,33.76,33.91,226200.0,25.9886,26.004,25.8889,26.004,226200.0
2013-01-25 15:30:00,33.91,33.91,33.67,33.68,554500.0,26.004,26.004,25.8199,25.8276,554500.0
2013-01-28 09:30:00,33.86,34.03,33.78,33.85,201600.0,25.9656,26.096,25.9043,25.958,201600.0
2013-01-28 10:00:00,33.84,33.88,33.64,33.76,161500.0,25.9503,25.981,25.7969,25.8889,161500.0
2013-01-28 10:30:00,33.75,33.88,33.75,33.82,93100.0,25.8813,25.981,25.8813,25.935,93100.0
2013-01-28 11:00:00,33.84,33.93,33.83,33.91,166700.0,25.9503,26.0193,25.9426,26.004,166700.0
2013-01-28 11:30:00,33.91,34.01,33.89,33.93,132800.0,26.004,26.0807,25.9886,26.0193,132800.0
2013-01-28 12:00:00,33.93,34.0,33.89,33.92,95600.0,26.0193,26.073,25.9886,26.0116,95600.0
2013-01-28 12:30:00,33.91,33.93,33.81,33.84,98600.0,26.004,26.0193,25.9273,25.9503,98600.0
2013-01-28 13:00:00,33.84,33.89,33.8,33.88,101100.0,25.9503,25.9886,25.9196,25.981,101100.0
2013-01-28 13:30:00,33.88,33.93,33.84,33.93,114400.0,25.981,26.0193,25.9503,26.0193,114400.0
2013-01-28 14:00:00,33.93,33.99,33.92,33.99,163200.0,26.0193,26.0653,26.0116,26.0653,163200.0
2013-01-28 14:30:00,33.99,33.99,33.96,33.98,157800.0,26.0653,26.0653,26.0423,26.0576,157800.0
2013-01-28 15:00:00,33.97,33.99,33.9,33.9,205800.0,26.05,26.0653,25.9963,25.9963,205800.0
2013-01-28 15:30:00,33.9,33.92,33.87,33.88,275900.0,25.9963,26.0116,25.9733,25.981,275900.0
2013-01-29 09:30:00,33.61,34.0,33.5,33.59,157600.0,25.7739,26.073,25.6896,25.7586,157600.0
2013-01-29 10:00:00,33.59,33.59,33.38,33.44,189600.0,25.7586,25.7586,25.5975,25.6435,189600.0
2013-01-29 10:30:00,33.43,33.7,33.43,33.63,222400.0,25.6359,25.8429,25.6359,25.7892,222400.0
2013-01-29 11:00:00,33.63,33.7,33.57,33.7,131800.0,25.7892,25.8429,25.7432,25.8429,131800.0
2013-01-29 11:30:00,33.69,33.69,33.57,33.58,92000.0,25.8353,25.8353,25.7432,25.7509,92000.0
2013-01-29 12:00:00,33.59,33.61,33.53,33.59,74800.0,25.7586,25.7739,25.7126,25.7586,74800.0
2013-01-29 12:30:00,33.58,33.64,33.57,33.6,71300.0,25.7509,25.7969,25.7432,25.7662,71300.0
2013-01-29 13:00:00,33.59,33.59,33.49,33.58,76300.0,25.7586,25.7586,25.6819,25.7509,76300.0
2013-01-29 13:30:00,33.58,33.64,33.55,33.58,99200.0,25.7509,25.7969,25.7279,25.7509,99200.0
2013-01-29 14:00:00,33.58,33.61,33.45,33.45,99900.0,25.7509,25.7739,25.6512,25.6512,99900.0
2013-01-29 14:30:00,33.45,33.46,33.38,33.39,204400.0,25.6512,25.6589,25.5975,25.6052,204400.0
2013-01-29 15:00:00,33.39,33.53,33.37,33.53,250800.0,25.6052,25.7126,25.5899,25.7126,250800.0
2013-01-29 15:30:00,33.53,33.63,33.48,33.52,706800.0,25.7126,25.7892,25.6742,25.7049,706800.0
2013-01-30 09:30:00,33.55,35.6,33.55,33.87,657400.0,25.7279,27.2999,25.7279,25.9733,657400.0
2013-01-30 10:00:00,33.88,34.48,33.88,34.47,781400.0,25.981,26.4411,25.981,26.4334,781400.0
2013-01-30 10:30:00,34.49,34.78,34.44,34.63,445800.0,26.4487,26.6711,26.4104,26.5561,445800.0
2013-01-30 11:00:00,34.63,34.96,34.5,34.95,402100.0,26.5561,26.8092,26.4564,26.8015,402100.0
2013-01-30 11:30:00,34.95,35.15,34.91,35.06,435900.0,26.8015,26.9549,26.7708,26.8858,435900.0
2013-01-30 12:00:00,35.07,35.29,35.06,35.2,368600.0,26.8935,27.0622,26.8858,26.9932,368600.0
2013-01-30 12:30:00,35.21,35.43,35.2,35.42,321600.0,27.0009,27.1696,26.9932,27.1619,321600.0
2013-01-30 13:00:00,35.43,35.47,35.34,35.41,335600.0,27.1696,27.2003,27.1006,27.1542,335600.0
2013-01-30 13:30:00,35.41,35.5,35.37,35.4,280500.0,27.1542,27.2233,27.1236,27.1466,280500.0
2013-01-30 14:00:00,35.4,35.43,35.08,35.15,374800.0,27.1466,27.1696,26.9012,26.9549,374800.0
2013-01-30 14:30:00,35.15,35.39,35.09,35.38,292100.0,26.9549,27.1389,26.9089,27.1312,292100.0
2013-01-30 15:00:00,35.37,35.72,35.37,35.53,570500.0,27.1236,27.392,27.1236,27.2463,570500.0
2013-01-30 15:30:00,35.54,35.75,35.42,35.72,1178300.0,27.2539,27.415,27.1619,27.392,1178300.0
2013-01-31 09:30:00,35.58,35.62,35.1,35.35,198900.0,27.2846,27.3153,26.9165,27.1082,198900.0
2013-01-31 10:00:00,35.35,35.38,35.19,35.23,211200.0,27.1082,27.1312,26.9855,27.0162,211200.0
2013-01-31 10:30:00,35.23,35.25,35.14,35.16,155000.0,27.0162,27.0315,26.9472,26.9625,155000.0
2013-01-31 11:00:00,35.15,35.15,34.98,35.05,168200.0,26.9549,26.9549,26.8245,26.8782,168200.0
2013-01-31 11:30:00,35.05,35.14,35.0,35.07,101800.0,26.8782,26.9472,26.8398,26.8935,101800.0
2013-01-31 12:00:00,35.07,35.19,35.05,35.05,525900.0,26.8935,26.9855,26.8782,26.8782,525900.0
2013-01-31 12:30:00,35.05,35.09,35.04,35.05,82000.0,26.8782,26.9089,26.8705,26.8782,82000.0
2013-01-31 13:00:00,35.06,35.22,35.06,35.15,195400.0,26.8858,27.0085,26.8858,26.9549,195400.0
2013-01-31 13:30:00,35.15,35.4,35.13,35.36,296300.0,26.9549,27.1466,26.9395,27.1159,296300.0
2013-01-31 14:00:00,35.35,35.36,35.12,35.13,147300.0,27.1082,27.1159,26.9319,26.9395,147300.0
2013-01-31 14:30:00,35.14,35.23,35.11,35.16,131500.0,26.9472,27.0162,26.9242,26.9625,131500.0
2013-01-31 15:00:00,35.15,35.16,35.06,35.14,228900.0,26.9549,26.9625,26.8858,26.9472,228900.0
2013-01-31 15:30:00,35.14,35.27,35.13,35.26,723700.0,26.9472,27.0469,26.9395,27.0392,723700.0
2013-02-01 09:30:00,35.17,35.26,34.99,35.04,432900.0,26.9702,27.0392,26.8322,26.8705,432900.0
2013-02-01 10:00:00,35.05,35.11,34.82,34.82,426700.0,26.8782,26.9242,26.7018,26.7018,426700.0
2013-02-01 10:30:00,34.83,34.93,34.8,34.9,222200.0,26.7095,26.7862,26.6865,26.7632,222200.0
2013-02-01 11:00:00,34.9,35.06,34.9,35.05,510100.0,26.7632,26.8858,26.7632,26.8782,510100.0
2013-02-01 11:30:00,35.05,35.08,34.97,35.05,348300.0,26.8782,26.9012,26.8168,26.8782,348300.0
2013-02-01 12:00:00,35.04,35.16,35.04,35.15,376200.0,26.8705,26.9625,26.8705,26.9549,376200.0
2013-02-01 12:30:00,35.15,35.18,35.1,35.16,148300.0,26.9549,26.9779,26.9165,26.9625,148300.0
2013-02-01 13:00:00,35.15,35.2,35.13,35.14,95600.0,26.9549,26.9932,26.9395,26.9472,95600.0
2013-02-01 13:30:00,35.14,35.23,35.11,35.22,85800.0,26.9472,27.0162,26.9242,27.0085,85800.0
2013-02-01 14:00:00,35.22,35.24,35.2,35.21,160400.0,27.0085,27.0239,26.9932,27.0009,160400.0
2013-02-01 14:30:00,35.21,35.31,35.21,35.25,217000.0,27.0009,27.0776,27.0009,27.0315,217000.0
2013-02-01 15:00:00,35.24,35.48,35.24,35.43,510400.0,27.0239,27.2079,27.0239,27.1696,510400.0
2013-02-01 15:30:00,35.43,35.53,35.43,35.5,1103600.0,27.1696,27.2463,27.1696,27.2233,1103600.0
2013-02-04 09:30:00,35.23,35.34,35.16,35.2,185900.0,27.0162,27.1006,26.9625,26.9932,185900.0
2013-02-04 10:00:00,35.2,35.21,35.08,35.09,110500.0,26.9932,27.0009,26.9012,26.9089,110500.0
2013-02-04 10:30:00,35.09,35.12,34.87,34.91,130100.0,26.9089,26.9319,26.7401,26.7708,130100.0
2013-02-04 11:00:00,34.91,34.91,34.72,34.78,108200.0,26.7708,26.7708,26.6251,26.6711,108200.0
2013-02-04 11:30:00,34.79,34.84,34.62,34.65,90600.0,26.6788,26.7171,26.5484,26.5714,90600.0
2013-02-04 12:00:00,34.64,34.78,34.59,34.76,68300.0,26.5638,26.6711,26.5254,26.6558,68300.0
2013-02-04 12:30:00,34.77,34.95,34.77,34.94,74600.0,26.6635,26.8015,26.6635,26.7938,74600.0
2013-02-04 13:00:00,34.94,34.94,34.84,34.84,60900.0,26.7938,26.7938,26.7171,26.7171,60900.0
2013-02-04 13:30:00,34.86,34.91,34.81,34.89,106400.0,26.7325,26.7708,26.6941,26.7555,106400.0
2013-02-04 14:00:00,34.89,34.98,34.84,34.94,80200.0,26.7555,26.8245,26.7171,26.7938,80200.0
2013-02-04 14:30:00,34.95,35.01,34.91,34.97,128000.0,26.8015,26.8475,26.7708,26.8168,128000.0
2013-02-04 15:00:00,34.97,35.03,34.92,34.97,165300.0,26.8168,26.8628,26.7785,26.8168,165300.0
2013-02-04 15:30:00,34.96,34.97,34.77,34.85,254800.0,26.8092,26.8168,26.6635,26.7248,254800.0
2013-02-05 09:30:00,35.08,35.39,35.08,35.37,93200.0,26.9012,27.1389,26.9012,27.1236,93200.0
2013-02-05 10:00:00,35.39,35.64,35.38,35.5,141200.0,27.1389,27.3306,27.1312,27.2233,141200.0
2013-02-05 10:30:00,35.51,35.63,35.43,35.61,208600.0,27.2309,27.323,27.1696,27.3076,208600.0
2013-02-05 11:00:00,35.61,35.78,35.61,35.73,148400.0,27.3076,27.438,27.3076,27.3996,148400.0
2013-02-05 11:30:00,35.73,35.74,35.53,35.57,104000.0,27.3996,27.4073,27.2463,27.2769,104000.0
2013-02-05 12:00:00,35.57,35.6,35.47,35.48,50100.0,27.2769,27.2999,27.2003,27.2079,50100.0
2013-02-05 12:30:00,35.47,35.53,35.44,35.47,46400.0,27.2003,27.2463,27.1773,27.2003,46400.0
2013-02-05 13:00:00,35.47,35.49,35.43,35.47,42300.0,27.2003,27.2156,27.1696,27.2003,42300.0
2013-02-05 13:30:00,35.47,35.51,35.45,35.47,70900.0,27.2003,27.2309,27.1849,27.2003,70900.0
2013-02-05 14:00:00,35.47,35.51,35.44,35.48,55300.0,27.2003,27.2309,27.1773,27.2079,55300.0
2013-02-05 14:30:00,35.48,35.7,35.48,35.6,176000.0,27.2079,27.3766,27.2079,27.2999,176000.0
2013-02-05 15:00:00,35.61,35.69,35.6,35.63,107800.0,27.3076,27.369,27.2999,27.323,107800.0
2013-02-05 15:30:00,35.63,35.65,35.54,35.6,187900.0,27.323,27.3383,27.2539,27.2999,187900.0
2013-02-06 09:30:00,35.5,35.87,35.44,35.78,124500.0,27.2233,27.507,27.1773,27.438,124500.0
2013-02-06 10:00:00,35.77,35.8,35.66,35.72,79800.0,27.4303,27.4533,27.346,27.392,79800.0
2013-02-06 10:30:00,35.74,35.8,35.67,35.68,145200.0,27.4073,27.4533,27.3536,27.3613,145200.0
2013-02-06 11:00:00,35.67,35.85,35.67,35.77,55900.0,27.3536,27.4917,27.3536,27.4303,55900.0
2013-02-06 11:30:00,35.79,35.85,35.72,35.8,125100.0,27.4456,27.4917,27.392,27.4533,125100.0
2013-02-06 12:00:00,35.8,35.93,35.77,35.86,49600.0,27.4533,27.553,27.4303,27.4993,49600.0
2013-02-06 12:30:00,35.86,35.89,35.81,35.83,49600.0,27.4993,27.5223,27.461,27.4763,49600.0
2013-02-06 13:00:00,35.81,35.86,35.75,35.79,46900.0,27.461,27.4993,27.415,27.4456,46900.0
2013-02-06 13:30:00,35.78,35.78,35.7,35.72,84500.0,27.438,27.438,27.3766,27.392,84500.0
2013-02-06 14:00:00,35.72,35.79,35.71,35.75,137700.0,27.392,27.4456,27.3843,27.415,137700.0
2013-02-06 14:30:00,35.75,35.8,35.69,35.73,83500.0,27.415,27.4533,27.369,27.3996,83500.0
2013-02-06 15:00:00,35.73,35.78,35.68,35.77,164800.0,27.3996,27.438,27.3613,27.4303,164800.0
2013-02-06 15:30:00,35.76,35.86,35.72,35.85,238100.0,27.4226,27.4993,27.392,27.4917,238100.0
2013-02-07 09:30:00,35.71,35.84,35.65,35.65,73900.0,27.3843,27.484,27.3383,27.3383,73900.0
2013-02-07 10:00:00,35.67,35.68,35.43,35.43,51500.0,27.3536,27.3613,27.1696,27.1696,51500.0
2013-02-07 10:30:00,35.43,35.43,35.28,35.33,104700.0,27.1696,27.1696,27.0546,27.0929,104700.0
2013-02-07 11:00:00,35.33,35.38,35.29,35.38,57800.0,27.0929,27.1312,27.0622,27.1312,57800.0
2013-02-07 11:30:00,35.39,35.6,35.38,35.58,74600.0,27.1389,27.2999,27.1312,27.2846,74600.0
2013-02-07 12:00:00,35.57,35.58,35.46,35.5,91700.0,27.2769,27.2846,27.1926,27.2233,91700.0
2013-02-07 12:30:00,35.51,35.6,35.49,35.51,193900.0,27.2309,27.2999,27.2156,27.2309,193900.0
2013-02-07 13:00:00,35.51,35.51,35.38,35.46,62600.0,27.2309,27.2309,27.1312,27.1926,62600.0
2013-02-07 13:30:00,35.47,35.55,35.41,35.52,97200.0,27.2003,27.2616,27.1542,27.2386,97200.0
2013-02-07 14:00:00,35.52,35.56,35.5,35.52,74900.0,27.2386,27.2693,27.2233,27.2386,74900.0
2013-02-07 14:30:00,35.52,35.54,35.45,35.52,61500.0,27.2386,27.2539,27.1849,27.2386,61500.0
2013-02-07 15:00:00,35.52,35.59,35.49,35.51,405000.0,27.2386,27.2923,27.2156,27.2309,405000.0
2013-02-07 15:30:00,35.52,35.57,35.48,35.57,145400.0,27.2386,27.2769,27.2079,27.2769,145400.0
2013-02-08 09:30:00,35.64,35.73,35.41,35.46,123400.0,27.3306,27.3996,27.1542,27.1926,123400.0
2013-02-08 10:00:00,35.47,35.54,35.39,35.43,149300.0,27.2003,27.2539,27.1389,27.1696,149300.0
2013-02-08 10:30:00,35.42,35.49,35.3,35.34,60800.0,27.1619,27.2156,27.0699,27.1006,60800.0
2013-02-08 11:00:00,35.35,35.44,35.33,35.41,76100.0,27.1082,27.1773,27.0929,27.1542,76100.0
2013-02-08 11:30:00,35.42,35.48,35.37,35.46,87100.0,27.1619,27.2079,27.1236,27.1926,87100.0
2013-02-08 12:00:00,35.46,35.48,35.44,35.45,32100.0,27.1926,27.2079,27.1773,27.1849,32100.0
2013-02-08 12:30:00,35.45,35.52,35.43,35.5,54900.0,27.1849,27.2386,27.1696,27.2233,54900.0
2013-02-08 13:00:00,35.51,35.51,35.43,35.44,35200.0,27.2309,27.2309,27.1696,27.1773,35200.0
2013-02-08 13:30:00,35.45,35.5,35.44,35.46,31000.0,27.1849,27.2233,27.1773,27.1926,31000.0
2013-02-08 14:00:00,35.45,35.48,35.45,35.47,38100.0,27.1849,27.2079,27.1849,27.2003,38100.0
2013-02-08 14:30:00,35.46,35.48,35.45,35.46,45900.0,27.1926,27.2079,27.1849,27.1926,45900.0
2013-02-08 15:00:00,35.46,35.49,35.45,35.46,52800.0,27.1926,27.2156,27.1849,27.1926,52800.0
2013-02-08 15:30:00,35.46,35.48,35.46,35.47,102800.0,27.1926,27.2079,27.1926,27.2003,102800.0
2013-02-11 09:30:00,35.5,35.56,35.41,35.52,84700.0,27.2233,27.2693,27.1542,27.2386,84700.0
2013-02-11 10:00:00,35.53,35.57,35.38,35.42,74900.0,27.2463,27.2769,27.1312,27.1619,74900.0
2013-02-11 10:30:00,35.42,35.44,35.38,35.38,35500.0,27.1619,27.1773,27.1312,27.1312,35500.0
2013-02-11 11:00:00,35.39,35.42,35.36,35.36,28200.0,27.1389,27.1619,27.1159,27.1159,28200.0
2013-02-11 11:30:00,35.37,35.41,35.35,35.37,38800.0,27.1236,27.1542,27.1082,27.1236,38800.0
2013-02-11 12:00:00,35.37,35.41,35.32,35.37,35100.0,27.1236,27.1542,27.0852,27.1236,35100.0
2013-02-11 12:30:00,35.37,35.38,35.32,35.36,36100.0,27.1236,27.1312,27.0852,27.1159,36100.0
2013-02-11 13:00:00,35.36,35.41,35.35,35.41,71300.0,27.1159,27.1542,27.1082,27.1542,71300.0
2013-02-11 13:30:00,35.4,35.45,35.38,35.4,101400.0,27.1466,27.1849,27.1312,27.1466,101400.0
2013-02-11 14:00:00,35.4,35.44,35.39,35.42,40100.0,27.1466,27.1773,27.1389,27.1619,40100.0
2013-02-11 14:30:00,35.42,35.43,35.39,35.39,50000.0,27.1619,27.1696,27.1389,27.1389,50000.0
2013-02-11 15:00:00,35.4,35.43,35.38,35.38,59000.0,27.1466,27.1696,27.1312,27.1312,59000.0
2013-02-11 15:30:00,35.38,35.43,35.34,35.36,150900.0,27.1312,27.1696,27.1006,27.1159,150900.0
2013-02-12 09:30:00,35.38,35.48,35.23,35.4,76900.0,27.1312,27.2079,27.0162,27.1466,76900.0
2013-02-12 10:00:00,35.4,35.41,35.28,35.34,77900.0,27.1466,27.1542,27.0546,27.1006,77900.0
2013-02-12 10:30:00,35.34,35.35,35.23,35.26,89700.0,27.1006,27.1082,27.0162,27.0392,89700.0
2013-02-12 11:00:00,35.26,35.37,35.26,35.3,66700.0,27.0392,27.1236,27.0392,27.0699,66700.0
2013-02-12 11:30:00,35.31,35.33,35.19,35.24,113100.0,27.0776,27.0929,26.9855,27.0239,113100.0
2013-02-12 12:00:00,35.23,35.3,35.22,35.28,43800.0,27.0162,27.0699,27.0085,27.0546,43800.0
2013-02-12 12:30:00,35.29,35.37,35.28,35.37,52300.0,27.0622,27.1236,27.0546,27.1236,52300.0
2013-02-12 13:00:00,35.37,35.41,35.31,35.37,49900.0,27.1236,27.1542,27.0776,27.1236,49900.0
2013-02-12 13:30:00,35.37,35.38,35.34,35.34,39500.0,27.1236,27.1312,27.1006,27.1006,39500.0
2013-02-12 14:00:00,35.35,35.38,35.34,35.36,56500.0,27.1082,27.1312,27.1006,27.1159,56500.0
2013-02-12 14:30:00,35.35,35.38,35.34,35.35,47300.0,27.1082,27.1312,27.1006,27.1082,47300.0
2013-02-12 15:00:00,35.35,35.37,35.3,35.32,63700.0,27.1082,27.1236,27.0699,27.0852,63700.0
2013-02-12 15:30:00,35.32,35.35,35.27,35.3,147100.0,27.0852,27.1082,27.0469,27.0699,147100.0
2013-02-13 09:30:00,35.48,35.61,35.18,35.32,129100.0,27.2079,27.3076,26.9779,27.0852,129100.0
2013-02-13 10:00:00,35.33,35.46,35.33,35.45,47700.0,27.0929,27.1926,27.0929,27.1849,47700.0
2013-02-13 10:30:00,35.44,35.45,35.29,35.3,93200.0,27.1773,27.1849,27.0622,27.0699,93200.0
2013-02-13 11:00:00,35.31,35.31,35.18,35.19,63100.0,27.0776,27.0776,26.9779,26.9855,63100.0
2013-02-13 11:30:00,35.18,35.21,35.15,35.17,38400.0,26.9779,27.0009,26.9549,26.9702,38400.0
2013-02-13 12:00:00,35.17,35.2,35.13,35.15,56000.0,26.9702,26.9932,26.9395,26.9549,56000.0
2013-02-13 12:30:00,35.15,35.23,35.15,35.18,38200.0,26.9549,27.0162,26.9549,26.9779,38200.0
2013-02-13 13:00:00,35.16,35.23,35.14,35.23,67200.0,26.9625,27.0162,26.9472,27.0162,67200.0
2013-02-13 13:30:00,35.24,35.26,35.19,35.2,45600.0,27.0239,27.0392,26.9855,26.9932,45600.0
2013-02-13 14:00:00,35.22,35.25,35.15,35.17,42200.0,27.0085,27.0315,26.9549,26.9702,42200.0
2013-02-13 14:30:00,35.18,35.2,35.15,35.17,39900.0,26.9779,26.9932,26.9549,26.9702,39900.0
2013-02-13 15:00:00,35.17,35.21,35.15,35.18,91200.0,26.9702,27.0009,26.9549,26.9779,91200.0
2013-02-13 15:30:00,35.18,35.22,35.16,35.2,196700.0,26.9779,27.0085,26.9625,26.9932,196700.0
2013-02-14 09:30:00,35.05,35.19,34.91,35.01,163900.0,26.8782,26.9855,26.7708,26.8475,163900.0
2013-02-14 10:00:00,35.04,35.18,35.02,35.16,93300.0,26.8705,26.9779,26.8552,26.9625,93300.0
2013-02-14 10:30:00,35.16,35.17,35.12,35.13,106600.0,26.9625,26.9702,26.9319,26.9395,106600.0
2013-02-14 11:00:00,35.12,35.16,35.07,35.09,58200.0,26.9319,26.9625,26.8935,26.9089,58200.0
2013-02-14 11:30:00,35.09,35.25,35.09,35.14,75500.0,26.9089,27.0315,26.9089,26.9472,75500.0
2013-02-14 12:00:00,35.15,35.19,35.13,35.16,45200.0,26.9549,26.9855,26.9395,26.9625,45200.0
2013-02-14 12:30:00,35.15,35.2,35.1,35.19,38100.0,26.9549,26.9932,26.9165,26.9855,38100.0
2013-02-14 13:00:00,35.18,35.2,35.11,35.12,39300.0,26.9779,26.9932,26.9242,26.9319,39300.0
2013-02-14 13:30:00,35.12,35.15,35.09,35.1,50000.0,26.9319,26.9549,26.9089,26.9165,50000.0
2013-02-14 14:00:00,35.1,35.12,35.06,35.12,81600.0,26.9165,26.9319,26.8858,26.9319,81600.0
2013-02-14 14:30:00,35.12,35.2,35.1,35.17,110300.0,26.9319,26.9932,26.9165,26.9702,110300.0
2013-02-14 15:00:00,35.17,35.2,35.13,35.16,122400.0,26.9702,26.9932,26.9395,26.9625,122400.0
2013-02-14 15:30:00,35.16,35.22,35.16,35.2,136400.0,26.9625,27.0085,26.9625,26.9932,136400.0
2013-02-15 09:30:00,35.28,35.72,35.19,35.7,182300.0,27.0546,27.392,26.9855,27.3766,182300.0
2013-02-15 10:00:00,35.71,35.98,35.71,35.8,80000.0,27.3843,27.5914,27.3843,27.4533,80000.0
2013-02-15 10:30:00,35.81,35.83,35.74,35.78,42300.0,27.461,27.4763,27.4073,27.438,42300.0
2013-02-15 11:00:00,35.77,35.77,35.63,35.65,41800.0,27.4303,27.4303,27.323,27.3383,41800.0
2013-02-15 11:30:00,35.64,35.65,35.56,35.57,38700.0,27.3306,27.3383,27.2693,27.2769,38700.0
2013-02-15 12:00:00,35.56,35.59,35.45,35.47,48400.0,27.2693,27.2923,27.1849,27.2003,48400.0
2013-02-15 12:30:00,35.47,35.51,35.44,35.51,45700.0,27.2003,27.2309,27.1773,27.2309,45700.0
2013-02-15 13:00:00,35.51,35.51,35.44,35.44,29800.0,27.2309,27.2309,27.1773,27.1773,29800.0
2013-02-15 13:30:00,35.45,35.57,35.44,35.55,125400.0,27.1849,27.2769,27.1773,27.2616,125400.0
2013-02-15 14:00:00,35.55,35.56,35.37,35.38,68400.0,27.2616,27.2693,27.1236,27.1312,68400.0
2013-02-15 14:30:00,35.38,35.43,35.34,35.38,57100.0,27.1312,27.1696,27.1006,27.1312,57100.0
2013-02-15 15:00:00,35.37,35.43,35.33,35.42,49100.0,27.1236,27.1696,27.0929,27.1619,49100.0
2013-02-15 15:30:00,35.42,35.52,35.4,35.51,109200.0,27.1619,27.2386,27.1466,27.2309,109200.0
2013-02-19 09:30:00,35.54,36.27,35.54,36.26,165200.0,27.2539,27.8137,27.2539,27.8061,165200.0
2013-02-19 10:00:00,36.25,36.64,36.2,36.64,210100.0,27.7984,28.0975,27.7601,28.0975,210100.0
2013-02-19 10:30:00,36.64,36.74,36.59,36.74,176500.0,28.0975,28.1742,28.0591,28.1742,176500.0
2013-02-19 11:00:00,36.73,36.73,36.54,36.57,151300.0,28.1665,28.1665,28.0208,28.0438,151300.0
2013-02-19 11:30:00,36.57,36.82,36.56,36.8,97700.0,28.0438,28.2355,28.0361,28.2202,97700.0
2013-02-19 12:00:00,36.81,37.15,36.74,36.83,328100.0,28.2278,28.4886,28.1742,28.2432,328100.0
2013-02-19 12:30:00,36.82,36.83,36.66,36.82,161600.0,28.2355,28.2432,28.1128,28.2355,161600.0
2013-02-19 13:00:00,36.81,36.91,36.8,36.89,67100.0,28.2278,28.3045,28.2202,28.2892,67100.0
2013-02-19 13:30:00,36.9,36.95,36.78,36.94,126900.0,28.2969,28.3352,28.2048,28.3275,126900.0
2013-02-19 14:00:00,36.93,36.96,36.79,36.79,181200.0,28.3199,28.3429,28.2125,28.2125,181200.0
2013-02-19 14:30:00,36.8,36.89,36.79,36.85,133700.0,28.2202,28.2892,28.2125,28.2585,133700.0
2013-02-19 15:00:00,36.86,36.86,36.65,36.65,142100.0,28.2662,28.2662,28.1051,28.1051,142100.0
2013-02-19 15:30:00,36.65,36.73,36.64,36.72,256400.0,28.1051,28.1665,28.0975,28.1588,256400.0
2013-02-20 09:30:00,36.7,36.83,36.31,36.33,119900.0,28.1435,28.2432,27.8444,27.8598,119900.0
2013-02-20 10:00:00,36.32,36.37,36.21,36.26,49200.0,27.8521,27.8904,27.7677,27.8061,49200.0
2013-02-20 10:30:00,36.26,36.28,36.11,36.11,72400.0,27.8061,27.8214,27.691,27.691,72400.0
2013-02-20 11:00:00,36.11,36.16,36.01,36.01,60300.0,27.691,27.7294,27.6144,27.6144,60300.0
2013-02-20 11:30:00,36.02,36.03,35.96,35.99,52700.0,27.622,27.6297,27.576,27.599,52700.0
2013-02-20 12:00:00,35.99,36.12,35.97,36.09,36000.0,27.599,27.6987,27.5837,27.6757,36000.0
2013-02-20 12:30:00,36.09,36.13,36.04,36.05,55400.0,27.6757,27.7064,27.6374,27.645,55400.0
2013-02-20 13:00:00,36.05,36.06,35.96,35.97,71500.0,27.645,27.6527,27.576,27.5837,71500.0
2013-02-20 13:30:00,35.97,35.97,35.89,35.9,47900.0,27.5837,27.5837,27.5223,27.53,47900.0
2013-02-20 14:00:00,35.89,35.94,35.83,35.9,107800.0,27.5223,27.5607,27.4763,27.53,107800.0
2013-02-20 14:30:00,35.91,35.92,35.76,35.77,100700.0,27.5377,27.5453,27.4226,27.4303,100700.0
2013-02-20 15:00:00,35.78,35.78,35.65,35.66,115300.0,27.438,27.438,27.3383,27.346,115300.0
2013-02-20 15:30:00,35.66,35.67,35.46,35.47,365800.0,27.346,27.3536,27.1926,27.2003,365800.0
2013-02-21 09:30:00,35.13,35.23,34.87,34.89,121000.0,27.0637,27.1407,26.8634,26.8788,121000.0
2013-02-21 10:00:00,34.89,35.03,34.72,35.03,69900.0,26.8788,26.9866,26.7478,26.9866,69900.0
2013-02-21 10:30:00,35.04,35.05,34.73,34.73,71300.0,26.9943,27.002,26.7555,26.7555,71300.0
2013-02-21 11:00:00,34.73,34.81,34.65,34.8,109700.0,26.7555,26.8171,26.6939,26.8094,109700.0
2013-02-21 11:30:00,34.8,34.92,34.79,34.81,83400.0,26.8094,26.9019,26.8017,26.8171,83400.0
2013-02-21 12:00:00,34.81,34.84,34.77,34.79,72600.0,26.8171,26.8403,26.7863,26.8017,72600.0
2013-02-21 12:30:00,34.79,34.81,34.74,34.8,64600.0,26.8017,26.8171,26.7632,26.8094,64600.0
2013-02-21 13:00:00,34.8,34.87,34.75,34.76,65300.0,26.8094,26.8634,26.7709,26.7786,65300.0
2013-02-21 13:30:00,34.76,34.77,34.68,34.77,67300.0,26.7786,26.7863,26.717,26.7863,67300.0
2013-02-21 14:00:00,34.78,34.8,34.67,34.7,44000.0,26.794,26.8094,26.7093,26.7324,44000.0
2013-02-21 14:30:00,34.7,34.78,34.67,34.77,77000.0,26.7324,26.794,26.7093,26.7863,77000.0
2013-02-21 15:00:00,34.79,34.96,34.79,34.95,101800.0,26.8017,26.9327,26.8017,26.925,101800.0
2013-02-21 15:30:00,34.95,34.95,34.7,34.7,318200.0,26.925,26.925,26.7324,26.7324,318200.0
2013-02-22 09:30:00,34.92,35.23,34.88,35.13,141500.0,26.9019,27.1407,26.8711,27.0637,141500.0
2013-02-22 10:00:00,35.13,35.24,35.06,35.17,76000.0,27.0637,27.1484,27.0097,27.0945,76000.0
2013-02-22 10:30:00,35.16,35.27,35.13,35.26,53400.0,27.0868,27.1715,27.0637,27.1638,53400.0
2013-02-22 11:00:00,35.24,35.26,35.18,35.2,68300.0,27.1484,27.1638,27.1022,27.1176,68300.0
2013-02-22 11:30:00,35.19,35.28,35.19,35.24,39400.0,27.1099,27.1792,27.1099,27.1484,39400.0
2013-02-22 12:00:00,35.25,35.31,35.22,35.25,93300.0,27.1561,27.2023,27.133,27.1561,93300.0
2013-02-22 12:30:00,35.25,35.28,35.2,35.22,91800.0,27.1561,27.1792,27.1176,27.133,91800.0
2013-02-22 13:00:00,35.22,35.26,35.2,35.21,163800.0,27.133,27.1638,27.1176,27.1253,163800.0
2013-02-22 13:30:00,35.22,35.32,35.21,35.31,43300.0,27.133,27.21,27.1253,27.2023,43300.0
2013-02-22 14:00:00,35.31,35.37,35.31,35.37,49500.0,27.2023,27.2486,27.2023,27.2486,49500.0
2013-02-22 14:30:00,35.37,35.43,35.36,35.42,74100.0,27.2486,27.2948,27.2409,27.2871,74100.0
2013-02-22 15:00:00,35.42,35.48,35.42,35.48,80700.0,27.2871,27.3333,27.2871,27.3333,80700.0
2013-02-22 15:30:00,35.48,35.53,35.46,35.52,117100.0,27.3333,27.3718,27.3179,27.3641,117100.0
2013-02-25 09:30:00,35.86,36.07,35.68,35.95,155700.0,27.6261,27.7878,27.4874,27.6954,155700.0
2013-02-25 10:00:00,35.96,36.06,35.72,35.77,119900.0,27.7031,27.7801,27.5182,27.5567,119900.0
2013-02-25 10:30:00,35.78,35.97,35.69,35.79,100400.0,27.5644,27.7108,27.4951,27.5721,100400.0
2013-02-25 11:00:00,35.79,35.81,35.65,35.69,110800.0,27.5721,27.5875,27.4643,27.4951,110800.0
2013-02-25 11:30:00,35.7,35.77,35.44,35.45,59700.0,27.5028,27.5567,27.3025,27.3102,59700.0
2013-02-25 12:00:00,35.46,35.64,35.41,35.62,55200.0,27.3179,27.4566,27.2794,27.4412,55200.0
2013-02-25 12:30:00,35.63,35.77,35.58,35.75,56100.0,27.4489,27.5567,27.4103,27.5413,56100.0
2013-02-25 13:00:00,35.76,35.77,35.5,35.51,62400.0,27.549,27.5567,27.3487,27.3564,62400.0
2013-02-25 13:30:00,35.52,35.53,35.35,35.35,40800.0,27.3641,27.3718,27.2332,27.2332,40800.0
2013-02-25 14:00:00,35.35,35.4,35.28,35.36,42300.0,27.2332,27.2717,27.1792,27.2409,42300.0
2013-02-25 14:30:00,35.37,35.39,35.26,35.33,50700.0,27.2486,27.264,27.1638,27.2177,50700.0
2013-02-25 15:00:00,35.32,35.34,35.09,35.1,120400.0,27.21,27.2255,27.0329,27.0406,120400.0
2013-02-25 15:30:00,35.11,35.12,34.79,34.81,225800.0,27.0483,27.056,26.8017,26.8171,225800.0
2013-02-26 09:30:00,34.98,35.0,34.82,34.91,68900.0,26.9481,26.9635,26.8249,26.8942,68900.0
2013-02-26 10:00:00,34.95,35.13,34.87,34.87,87500.0,26.925,27.0637,26.8634,26.8634,87500.0
2013-02-26 10:30:00,34.86,34.98,34.79,34.88,67600.0,26.8557,26.9481,26.8017,26.8711,67600.0
2013-02-26 11:00:00,34.88,34.88,34.7,34.72,51900.0,26.8711,26.8711,26.7324,26.7478,51900.0
2013-02-26 11:30:00,34.72,34.76,34.65,34.71,30500.0,26.7478,26.7786,26.6939,26.7401,30500.0
2013-02-26 12:00:00,34.7,34.78,34.69,34.77,46400.0,26.7324,26.794,26.7247,26.7863,46400.0
2013-02-26 12:30:00,34.76,34.99,34.75,34.94,88200.0,26.7786,26.9558,26.7709,26.9173,88200.0
2013-02-26 13:00:00,34.94,34.98,34.84,34.89,42800.0,26.9173,26.9481,26.8403,26.8788,42800.0
2013-02-26 13:30:00,34.89,34.96,34.89,34.91,62400.0,26.8788,26.9327,26.8788,26.8942,62400.0
2013-02-26 14:00:00,34.91,34.99,34.88,34.98,72300.0,26.8942,26.9558,26.8711,26.9481,72300.0
2013-02-26 14:30:00,34.99,34.99,34.94,34.97,45200.0,26.9558,26.9558,26.9173,26.9404,45200.0
2013-02-26 15:00:00,34.96,35.0,34.91,34.98,65200.0,26.9327,26.9635,26.8942,26.9481,65200.0
2013-02-26 15:30:00,34.98,35.02,34.93,34.97,107800.0,26.9481,26.9789,26.9096,26.9404,107800.0
2013-02-27 09:30:00,34.82,35.0,34.79,34.94,72400.0,26.8249,26.9635,26.8017,26.9173,72400.0
2013-02-27 10:00:00,34.94,35.23,34.89,35.23,65100.0,26.9173,27.1407,26.8788,27.1407,65100.0
2013-02-27 10:30:00,35.23,35.3,35.19,35.27,76800.0,27.1407,27.1946,27.1099,27.1715,76800.0
2013-02-27 11:00:00,35.26,35.42,35.26,35.4,61400.0,27.1638,27.2871,27.1638,27.2717,61400.0
2013-02-27 11:30:00,35.41,35.61,35.36,35.61,52200.0,27.2794,27.4335,27.2409,27.4335,52200.0
2013-02-27 12:00:00,35.61,35.67,35.49,35.54,52400.0,27.4335,27.4797,27.341,27.3795,52400.0
2013-02-27 12:30:00,35.54,35.64,35.43,35.45,79300.0,27.3795,27.4566,27.2948,27.3102,79300.0
2013-02-27 13:00:00,35.46,35.46,35.38,35.4,30600.0,27.3179,27.3179,27.2563,27.2717,30600.0
2013-02-27 13:30:00,35.41,35.53,35.41,35.52,34900.0,27.2794,27.3718,27.2794,27.3641,34900.0
2013-02-27 14:00:00,35.53,35.58,35.5,35.54,40000.0,27.3718,27.4103,27.3487,27.3795,40000.0
2013-02-27 14:30:00,35.54,35.61,35.51,35.56,51300.0,27.3795,27.4335,27.3564,27.3949,51300.0
2013-02-27 15:00:00,35.56,35.61,35.5,35.56,61900.0,27.3949,27.4335,27.3487,27.3949,61900.0
2013-02-27 15:30:00,35.57,35.6,35.48,35.5,126200.0,27.4026,27.4258,27.3333,27.3487,126200.0
2013-02-28 09:30:00,35.49,35.65,35.35,35.65,79900.0,27.341,27.4643,27.2332,27.4643,79900.0
2013-02-28 10:00:00,35.62,35.63,35.39,35.43,51100.0,27.4412,27.4489,27.264,27.2948,51100.0
2013-02-28 10:30:00,35.44,35.51,35.4,35.48,42300.0,27.3025,27.3564,27.2717,27.3333,42300.0
2013-02-28 11:00:00,35.47,35.67,35.44,35.64,49900.0,27.3256,27.4797,27.3025,27.4566,49900.0
2013-02-28 11:30:00,35.65,35.7,35.58,35.62,55800.0,27.4643,27.5028,27.4103,27.4412,55800.0
2013-02-28 12:00:00,35.62,35.71,35.58,35.69,46700.0,27.4412,27.5105,27.4103,27.4951,46700.0
2013-02-28 12:30:00,35.69,35.78,35.68,35.76,40400.0,27.4951,27.5644,27.4874,27.549,40400.0
2013-02-28 13:00:00,35.75,35.95,35.71,35.94,61800.0,27.5413,27.6954,27.5105,27.6877,61800.0
2013-02-28 13:30:00,35.94,35.96,35.82,35.88,66300.0,27.6877,27.7031,27.5952,27.6415,66300.0
2013-02-28 14:00:00,35.86,35.91,35.78,35.8,62800.0,27.6261,27.6646,27.5644,27.5798,62800.0
2013-02-28 14:30:00,35.81,35.84,35.7,35.74,51800.0,27.5875,27.6106,27.5028,27.5336,51800.0
2013-02-28 15:00:00,35.72,35.72,35.61,35.64,78100.0,27.5182,27.5182,27.4335,27.4566,78100.0
2013-02-28 15:30:00,35.65,35.66,35.54,35.55,155400.0,27.4643,27.472,27.3795,27.3872,155400.0
2013-03-01 09:30:00,35.28,35.33,34.89,35.12,93400.0,27.1792,27.2177,26.8788,27.056,93400.0
2013-03-01 10:00:00,35.14,35.33,35.05,35.12,146300.0,27.0714,27.2177,27.002,27.056,146300.0
2013-03-01 10:30:00,35.14,35.31,35.14,35.29,75700.0,27.0714,27.2023,27.0714,27.1869,75700.0
2013-03-01 11:00:00,35.3,35.44,35.2,35.2,167300.0,27.1946,27.3025,27.1176,27.1176,167300.0
2013-03-01 11:30:00,35.21,35.3,35.19,35.26,98900.0,27.1253,27.1946,27.1099,27.1638,98900.0
2013-03-01 12:00:00,35.28,35.45,35.28,35.37,78900.0,27.1792,27.3102,27.1792,27.2486,78900.0
2013-03-01 12:30:00,35.36,35.38,35.16,35.2,191000.0,27.2409,27.2563,27.0868,27.1176,191000.0
2013-03-01 13:00:00,35.2,35.24,35.17,35.19,74300.0,27.1176,27.1484,27.0945,27.1099,74300.0
2013-03-01 13:30:00,35.18,35.18,35.06,35.13,95500.0,27.1022,27.1022,27.0097,27.0637,95500.0
2013-03-01 14:00:00,35.14,35.24,35.09,35.13,88400.0,27.0714,27.1484,27.0329,27.0637,88400.0
2013-03-01 14:30:00,35.14,35.15,34.98,35.05,136300.0,27.0714,27.0791,26.9481,27.002,136300.0
2013-03-01 15:00:00,35.06,35.2,35.03,35.17,107100.0,27.0097,27.1176,26.9866,27.0945,107100.0
2013-03-01 15:30:00,35.16,35.24,35.07,35.17,230600.0,27.0868,27.1484,27.0174,27.0945,230600.0
2013-03-04 09:30:00,35.05,35.16,34.91,34.91,152300.0,27.002,27.0868,26.8942,26.8942,152300.0
2013-03-04 10:00:00,34.91,34.94,34.77,34.83,85100.0,26.8942,26.9173,26.7863,26.8326,85100.0
2013-03-04 10:30:00,34.82,34.84,34.72,34.83,111300.0,26.8249,26.8403,26.7478,26.8326,111300.0
2013-03-04 11:00:00,34.83,35.04,34.83,35.04,70300.0,26.8326,26.9943,26.8326,26.9943,70300.0
2013-03-04 11:30:00,35.05,35.08,34.96,35.0,54000.0,27.002,27.0252,26.9327,26.9635,54000.0
2013-03-04 12:00:00,35.0,35.0,34.73,34.73,38800.0,26.9635,26.9635,26.7555,26.7555,38800.0
2013-03-04 12:30:00,34.73,34.81,34.67,34.81,46800.0,26.7555,26.8171,26.7093,26.8171,46800.0
2013-03-04 13:00:00,34.81,34.91,34.74,34.89,42900.0,26.8171,26.8942,26.7632,26.8788,42900.0
2013-03-04 13:30:00,34.89,34.92,34.85,34.86,40000.0,26.8788,26.9019,26.848,26.8557,40000.0
2013-03-04 14:00:00,34.87,34.9,34.78,34.9,45700.0,26.8634,26.8865,26.794,26.8865,45700.0
2013-03-04 14:30:00,34.91,34.92,34.87,34.9,75900.0,26.8942,26.9019,26.8634,26.8865,75900.0
2013-03-04 15:00:00,34.9,34.97,34.89,34.9,113900.0,26.8865,26.9404,26.8788,26.8865,113900.0
2013-03-04 15:30:00,34.9,34.94,34.84,34.92,181000.0,26.8865,26.9173,26.8403,26.9019,181000.0
2013-03-05 09:30:00,35.07,35.44,34.98,35.18,106400.0,27.0174,27.3025,26.9481,27.1022,106400.0
2013-03-05 10:00:00,35.2,35.31,35.19,35.28,60300.0,27.1176,27.2023,27.1099,27.1792,60300.0
2013-03-05 10:30:00,35.29,35.37,35.27,35.31,59900.0,27.1869,27.2486,27.1715,27.2023,59900.0
2013-03-05 11:00:00,35.31,35.34,35.21,35.32,56500.0,27.2023,27.2255,27.1253,27.21,56500.0
2013-03-05 11:30:00,35.33,35.34,35.24,35.3,85600.0,27.2177,27.2255,27.1484,27.1946,85600.0
2013-03-05 12:00:00,35.3,35.41,35.29,35.4,34700.0,27.1946,27.2794,27.1869,27.2717,34700.0
2013-03-05 12:30:00,35.39,35.44,35.39,35.42,23900.0,27.264,27.3025,27.264,27.2871,23900.0
2013-03-05 13:00:00,35.42,35.5,35.39,35.45,87100.0,27.2871,27.3487,27.264,27.3102,87100.0
2013-03-05 13:30:00,35.45,35.52,35.43,35.44,68200.0,27.3102,27.3641,27.2948,27.3025,68200.0
2013-03-05 14:00:00,35.44,35.5,35.44,35.46,63400.0,27.3025,27.3487,27.3025,27.3179,63400.0
2013-03-05 14:30:00,35.45,35.63,35.45,35.55,83000.0,27.3102,27.4489,27.3102,27.3872,83000.0
2013-03-05 15:00:00,35.54,35.7,35.52,35.7,93800.0,27.3795,27.5028,27.3641,27.5028,93800.0
2013-03-05 15:30:00,35.7,35.78,35.63,35.66,285000.0,27.5028,27.5644,27.4489,27.472,285000.0
2013-03-06 09:30:00,35.86,36.03,35.78,36.03,111400.0,27.6261,27.757,27.5644,27.757,111400.0
2013-03-06 10:00:00,35.98,36.09,35.96,36.08,72400.0,27.7185,27.8032,27.7031,27.7955,72400.0
2013-03-06 10:30:00,36.08,36.08,35.73,35.73,28800.0,27.7955,27.7955,27.5259,27.5259,28800.0
2013-03-06 11:00:00,35.73,35.99,35.71,35.96,41300.0,27.5259,27.7262,27.5105,27.7031,41300.0
2013-03-06 11:30:00,35.96,36.18,35.96,36.01,53500.0,27.7031,27.8726,27.7031,27.7416,53500.0
2013-03-06 12:00:00,36.01,36.01,35.88,35.9,32500.0,27.7416,27.7416,27.6415,27.6569,32500.0
2013-03-06 12:30:00,35.9,36.01,35.87,35.93,19700.0,27.6569,27.7416,27.6338,27.68,19700.0
2013-03-06 13:00:00,35.94,35.98,35.9,35.91,37800.0,27.6877,27.7185,27.6569,27.6646,37800.0
2013-03-06 13:30:00,35.9,35.95,35.87,35.88,31000.0,27.6569,27.6954,27.6338,27.6415,31000.0
2013-03-06 14:00:00,35.88,35.92,35.83,35.9,20400.0,27.6415,27.6723,27.6029,27.6569,20400.0
2013-03-06 14:30:00,35.9,35.98,35.9,35.94,30700.0,27.6569,27.7185,27.6569,27.6877,30700.0
2013-03-06 15:00:00,35.94,35.96,35.83,35.86,56500.0,27.6877,27.7031,27.6029,27.6261,56500.0
2013-03-06 15:30:00,35.85,35.89,35.76,35.88,103700.0,27.6184,27.6492,27.549,27.6415,103700.0
2013-03-07 09:30:00,35.88,35.98,35.66,35.82,34500.0,27.6415,27.7185,27.472,27.5952,34500.0
2013-03-07 10:00:00,35.83,35.86,35.73,35.84,29300.0,27.6029,27.6261,27.5259,27.6106,29300.0
2013-03-07 10:30:00,35.84,35.88,35.76,35.83,37500.0,27.6106,27.6415,27.549,27.6029,37500.0
2013-03-07 11:00:00,35.83,35.89,35.79,35.88,20300.0,27.6029,27.6492,27.5721,27.6415,20300.0
2013-03-07 11:30:00,35.88,35.94,35.86,35.87,10100.0,27.6415,27.6877,27.6261,27.6338,10100.0
2013-03-07 12:00:00,35.86,35.9,35.82,35.84,7700.0,27.6261,27.6569,27.5952,27.6106,7700.0
2013-03-07 12:30:00,35.82,35.83,35.77,35.81,8100.0,27.5952,27.6029,27.5567,27.5875,8100.0
2013-03-07 13:00:00,35.81,35.87,35.8,35.84,20600.0,27.5875,27.6338,27.5798,27.6106,20600.0
2013-03-07 13:30:00,35.84,35.88,35.81,35.88,13100.0,27.6106,27.6415,27.5875,27.6415,13100.0
2013-03-07 14:00:00,35.88,35.89,35.81,35.85,34400.0,27.6415,27.6492,27.5875,27.6184,34400.0
2013-03-07 14:30:00,35.85,35.93,35.83,35.9,35700.0,27.6184,27.68,27.6029,27.6569,35700.0
2013-03-07 15:00:00,35.9,35.99,35.89,35.92,46400.0,27.6569,27.7262,27.6492,27.6723,46400.0
2013-03-07 15:30:00,35.92,35.96,35.91,35.95,86700.0,27.6723,27.7031,27.6646,27.6954,86700.0
2013-03-08 09:30:00,36.2,36.43,36.13,36.16,114900.0,27.888,28.0652,27.8341,27.8572,114900.0
2013-03-08 10:00:00,36.14,36.21,36.0,36.12,75000.0,27.8418,27.8957,27.7339,27.8264,75000.0
2013-03-08 10:30:00,36.13,36.29,36.13,36.27,32700.0,27.8341,27.9573,27.8341,27.9419,32700.0
2013-03-08 11:00:00,36.27,36.34,36.21,36.32,66500.0,27.9419,27.9958,27.8957,27.9804,66500.0
2013-03-08 11:30:00,36.33,36.36,36.3,36.34,20900.0,27.9881,28.0112,27.965,27.9958,20900.0
2013-03-08 12:00:00,36.35,36.4,36.31,36.33,26200.0,28.0035,28.0421,27.9727,27.9881,26200.0
2013-03-08 12:30:00,36.33,36.36,36.28,36.31,14700.0,27.9881,28.0112,27.9496,27.9727,14700.0
2013-03-08 13:00:00,36.32,36.32,36.27,36.3,19900.0,27.9804,27.9804,27.9419,27.965,19900.0
2013-03-08 13:30:00,36.3,36.39,36.27,36.31,27500.0,27.965,28.0344,27.9419,27.9727,27500.0
2013-03-08 14:00:00,36.31,36.34,36.29,36.33,28700.0,27.9727,27.9958,27.9573,27.9881,28700.0
2013-03-08 14:30:00,36.33,36.49,36.3,36.49,88300.0,27.9881,28.1114,27.965,28.1114,88300.0
2013-03-08 15:00:00,36.5,36.5,36.31,36.36,81100.0,28.1191,28.1191,27.9727,28.0112,81100.0
2013-03-08 15:30:00,36.36,36.45,36.36,36.38,85300.0,28.0112,28.0806,28.0112,28.0267,85300.0
2013-03-11 09:30:00,36.25,36.42,36.23,36.42,50400.0,27.9265,28.0575,27.9111,28.0575,50400.0
2013-03-11 10:00:00,36.42,36.42,36.28,36.31,53400.0,28.0575,28.0575,27.9496,27.9727,53400.0
2013-03-11 10:30:00,36.32,36.34,36.27,36.3,28000.0,27.9804,27.9958,27.9419,27.965,28000.0
2013-03-11 11:00:00,36.3,36.35,36.27,36.35,28200.0,27.965,28.0035,27.9419,28.0035,28200.0
2013-03-11 11:30:00,36.33,36.42,36.33,36.42,13700.0,27.9881,28.0575,27.9881,28.0575,13700.0
2013-03-11 12:00:00,36.41,36.51,36.41,36.5,24300.0,28.0498,28.1268,28.0498,28.1191,24300.0
2013-03-11 12:30:00,36.48,36.53,36.38,36.41,21600.0,28.1037,28.1422,28.0267,28.0498,21600.0
2013-03-11 13:00:00,36.43,36.44,36.38,36.39,32800.0,28.0652,28.0729,28.0267,28.0344,32800.0
2013-03-11 13:30:00,36.4,36.43,36.39,36.4,19600.0,28.0421,28.0652,28.0344,28.0421,19600.0
2013-03-11 14:00:00,36.39,36.44,36.24,36.24,113900.0,28.0344,28.0729,27.9188,27.9188,113900.0
2013-03-11 14:30:00,36.24,36.41,36.23,36.37,39200.0,27.9188,28.0498,27.9111,28.019,39200.0
2013-03-11 15:00:00,36.37,36.37,36.3,36.31,37400.0,28.019,28.019,27.965,27.9727,37400.0
2013-03-11 15:30:00,36.31,36.39,36.3,36.38,88700.0,27.9727,28.0344,27.965,28.0267,88700.0
2013-03-12 09:30:00,36.27,36.37,36.1,36.12,90500.0,27.9419,28.019,27.8109,27.8264,90500.0
2013-03-12 10:00:00,36.11,36.24,36.05,36.1,69000.0,27.8187,27.9188,27.7724,27.8109,69000.0
2013-03-12 10:30:00,36.1,36.1,35.95,36.02,137400.0,27.8109,27.8109,27.6954,27.7493,137400.0
2013-03-12 11:00:00,36.02,36.02,35.74,35.79,49300.0,27.7493,27.7493,27.5336,27.5721,49300.0
2013-03-12 11:30:00,35.78,35.9,35.68,35.9,50000.0,27.5644,27.6569,27.4874,27.6569,50000.0
2013-03-12 12:00:00,35.89,35.89,35.71,35.72,42200.0,27.6492,27.6492,27.5105,27.5182,42200.0
2013-03-12 12:30:00,35.73,35.77,35.68,35.72,89700.0,27.5259,27.5567,27.4874,27.5182,89700.0
2013-03-12 13:00:00,35.73,35.77,35.69,35.72,81600.0,27.5259,27.5567,27.4951,27.5182,81600.0
2013-03-12 13:30:00,35.76,35.83,35.74,35.83,89400.0,27.549,27.6029,27.5336,27.6029,89400.0
2013-03-12 14:00:00,35.83,35.83,35.65,35.74,96400.0,27.6029,27.6029,27.4643,27.5336,96400.0
2013-03-12 14:30:00,35.76,35.91,35.73,35.89,116100.0,27.549,27.6646,27.5259,27.6492,116100.0
2013-03-12 15:00:00,35.89,36.01,35.89,35.92,130100.0,27.6492,27.7416,27.6492,27.6723,130100.0
2013-03-12 15:30:00,35.93,36.0,35.8,35.85,206600.0,27.68,27.7339,27.5798,27.6184,206600.0
2013-03-13 09:30:00,35.88,35.88,35.73,35.75,15000.0,27.6415,27.6415,27.5259,27.5413,15000.0
2013-03-13 10:00:00,35.81,35.84,35.7,35.8,24300.0,27.5875,27.6106,27.5028,27.5798,24300.0
2013-03-13 10:30:00,35.82,35.86,35.79,35.86,49900.0,27.5952,27.6261,27.5721,27.6261,49900.0
2013-03-13 11:00:00,35.87,36.02,35.86,35.95,62800.0,27.6338,27.7493,27.6261,27.6954,62800.0
2013-03-13 11:30:00,35.95,36.04,35.92,36.01,35300.0,27.6954,27.7647,27.6723,27.7416,35300.0
2013-03-13 12:00:00,36.01,36.02,35.99,36.01,40300.0,27.7416,27.7493,27.7262,27.7416,40300.0
2013-03-13 12:30:00,36.01,36.08,36.0,36.08,25600.0,27.7416,27.7955,27.7339,27.7955,25600.0
2013-03-13 13:00:00,36.09,36.16,36.08,36.14,19100.0,27.8032,27.8572,27.7955,27.8418,19100.0
2013-03-13 13:30:00,36.13,36.18,36.1,36.17,37100.0,27.8341,27.8726,27.8109,27.8649,37100.0
2013-03-13 14:00:00,36.18,36.22,36.15,36.17,25600.0,27.8726,27.9034,27.8495,27.8649,25600.0
2013-03-13 14:30:00,36.16,36.17,36.1,36.1,25400.0,27.8572,27.8649,27.8109,27.8109,25400.0
2013-03-13 15:00:00,36.1,36.12,36.05,36.08,26500.0,27.8109,27.8264,27.7724,27.7955,26500.0
2013-03-13 15:30:00,36.08,36.12,36.07,36.09,65400.0,27.7955,27.8264,27.7878,27.8032,65400.0
2013-03-14 09:30:00,36.23,36.24,36.02,36.02,40000.0,27.9111,27.9188,27.7493,27.7493,40000.0
2013-03-14 10:00:00,36.05,36.12,36.01,36.08,33300.0,27.7724,27.8264,27.7416,27.7955,33300.0
2013-03-14 10:30:00,36.07,36.14,36.05,36.14,24400.0,27.7878,27.8418,27.7724,27.8418,24400.0
2013-03-14 11:00:00,36.13,36.17,36.05,36.05,28500.0,27.8341,27.8649,27.7724,27.7724,28500.0
2013-03-14 11:30:00,36.05,36.13,36.02,36.11,17900.0,27.7724,27.8341,27.7493,27.8187,17900.0
2013-03-14 12:00:00,36.1,36.17,36.08,36.13,15500.0,27.8109,27.8649,27.7955,27.8341,15500.0
2013-03-14 12:30:00,36.14,36.15,36.1,36.1,14800.0,27.8418,27.8495,27.8109,27.8109,14800.0
2013-03-14 13:00:00,36.1,36.1,36.02,36.02,22900.0,27.8109,27.8109,27.7493,27.7493,22900.0
2013-03-14 13:30:00,36.02,36.03,35.97,36.02,68900.0,27.7493,27.757,27.7108,27.7493,68900.0
2013-03-14 14:00:00,36.02,36.15,36.02,36.09,62400.0,27.7493,27.8495,27.7493,27.8032,62400.0
2013-03-14 14:30:00,36.1,36.21,36.1,36.19,31100.0,27.8109,27.8957,27.8109,27.8803,31100.0
2013-03-14 15:00:00,36.19,36.24,36.15,36.2,33200.0,27.8803,27.9188,27.8495,27.888,33200.0
2013-03-14 15:30:00,36.21,36.38,36.2,36.29,136500.0,27.8957,28.0267,27.888,27.9573,136500.0
2013-03-15 09:30:00,36.11,36.13,35.69,35.75,310100.0,27.8187,27.8341,27.4951,27.5413,310100.0
2013-03-15 10:00:00,35.73,35.82,35.71,35.79,42600.0,27.5259,27.5952,27.5105,27.5721,42600.0
2013-03-15 10:30:00,35.79,35.86,35.76,35.81,87700.0,27.5721,27.6261,27.549,27.5875,87700.0
2013-03-15 11:00:00,35.81,35.83,35.78,35.82,87700.0,27.5875,27.6029,27.5644,27.5952,87700.0
2013-03-15 11:30:00,35.83,35.84,35.8,35.81,57900.0,27.6029,27.6106,27.5798,27.5875,57900.0
2013-03-15 12:00:00,35.8,35.81,35.75,35.79,74400.0,27.5798,27.5875,27.5413,27.5721,74400.0
2013-03-15 12:30:00,35.79,35.83,35.78,35.8,42200.0,27.5721,27.6029,27.5644,27.5798,42200.0
2013-03-15 13:00:00,35.8,35.84,35.79,35.84,45200.0,27.5798,27.6106,27.5721,27.6106,45200.0
2013-03-15 13:30:00,35.83,35.88,35.82,35.83,47200.0,27.6029,27.6415,27.5952,27.6029,47200.0
2013-03-15 14:00:00,35.82,35.84,35.77,35.77,54000.0,27.5952,27.6106,27.5567,27.5567,54000.0
2013-03-15 14:30:00,35.76,35.81,35.74,35.79,75300.0,27.549,27.5875,27.5336,27.5721,75300.0
2013-03-15 15:00:00,35.78,35.82,35.69,35.7,94900.0,27.5644,27.5952,27.4951,27.5028,94900.0
2013-03-15 15:30:00,35.7,35.82,35.67,35.76,297400.0,27.5028,27.5952,27.4797,27.549,297400.0
2013-03-18 09:30:00,35.43,35.49,34.67,35.22,186500.0,27.2948,27.341,26.7093,27.133,186500.0
2013-03-18 10:00:00,35.19,35.41,35.19,35.36,53700.0,27.1099,27.2794,27.1099,27.2409,53700.0
2013-03-18 10:30:00,35.37,35.51,35.29,35.47,55500.0,27.2486,27.3564,27.1869,27.3256,55500.0
2013-03-18 11:00:00,35.47,35.57,35.45,35.56,57400.0,27.3256,27.4026,27.3102,27.3949,57400.0
2013-03-18 11:30:00,35.56,35.72,35.53,35.69,34100.0,27.3949,27.5182,27.3718,27.4951,34100.0
2013-03-18 12:00:00,35.7,35.76,35.55,35.55,43200.0,27.5028,27.549,27.3872,27.3872,43200.0
2013-03-18 12:30:00,35.55,35.59,35.5,35.57,22900.0,27.3872,27.4181,27.3487,27.4026,22900.0
2013-03-18 13:00:00,35.57,35.62,35.54,35.58,29000.0,27.4026,27.4412,27.3795,27.4103,29000.0
2013-03-18 13:30:00,35.58,35.65,35.54,35.58,36000.0,27.4103,27.4643,27.3795,27.4103,36000.0
2013-03-18 14:00:00,35.57,35.68,35.57,35.66,36900.0,27.4026,27.4874,27.4026,27.472,36900.0
2013-03-18 14:30:00,35.66,35.73,35.62,35.62,54900.0,27.472,27.5259,27.4412,27.4412,54900.0
2013-03-18 15:00:00,35.62,35.68,35.55,35.59,60300.0,27.4412,27.4874,27.3872,27.4181,60300.0
2013-03-18 15:30:00,35.58,35.59,35.51,35.53,143200.0,27.4103,27.4181,27.3564,27.3718,143200.0
2013-03-19 09:30:00,35.69,35.72,35.57,35.58,33600.0,27.4951,27.5182,27.4026,27.4103,33600.0
2013-03-19 10:00:00,35.6,35.66,35.57,35.58,23800.0,27.4258,27.472,27.4026,27.4103,23800.0
2013-03-19 10:30:00,35.58,35.7,35.52,35.64,45800.0,27.4103,27.5028,27.3641,27.4566,45800.0
2013-03-19 11:00:00,35.64,35.87,35.61,35.85,42100.0,27.4566,27.6338,27.4335,27.6184,42100.0
2013-03-19 11:30:00,35.84,35.86,35.56,35.59,61200.0,27.6106,27.6261,27.3949,27.4181,61200.0
2013-03-19 12:00:00,35.58,35.79,35.49,35.79,50100.0,27.4103,27.5721,27.341,27.5721,50100.0
2013-03-19 12:30:00,35.78,35.81,35.71,35.71,45800.0,27.5644,27.5875,27.5105,27.5105,45800.0
2013-03-19 13:00:00,35.71,35.77,35.5,35.54,84300.0,27.5105,27.5567,27.3487,27.3795,84300.0
2013-03-19 13:30:00,35.53,35.6,35.43,35.54,101400.0,27.3718,27.4258,27.2948,27.3795,101400.0
2013-03-19 14:00:00,35.54,35.68,35.51,35.67,103600.0,27.3795,27.4874,27.3564,27.4797,103600.0
2013-03-19 14:30:00,35.68,35.8,35.65,35.67,69800.0,27.4874,27.5798,27.4643,27.4797,69800.0
2013-03-19 15:00:00,35.68,35.85,35.66,35.78,123600.0,27.4874,27.6184,27.472,27.5644,123600.0
2013-03-19 15:30:00,35.78,35.83,35.73,35.77,198000.0,27.5644,27.6029,27.5259,27.5567,198000.0
2013-03-20 09:30:00,35.96,36.23,35.96,36.12,77000.0,27.7031,27.9111,27.7031,27.8264,77000.0
2013-03-20 10:00:00,36.11,36.3,36.09,36.18,45300.0,27.8187,27.965,27.8032,27.8726,45300.0
2013-03-20 10:30:00,36.18,36.42,36.18,36.4,41200.0,27.8726,28.0575,27.8726,28.0421,41200.0
2013-03-20 11:00:00,36.4,36.4,36.3,36.33,25800.0,28.0421,28.0421,27.965,27.9881,25800.0
2013-03-20 11:30:00,36.33,36.42,36.3,36.31,44600.0,27.9881,28.0575,27.965,27.9727,44600.0
2013-03-20 12:00:00,36.31,36.36,36.29,36.35,26600.0,27.9727,28.0112,27.9573,28.0035,26600.0
2013-03-20 12:30:00,36.35,36.45,36.34,36.44,42400.0,28.0035,28.0806,27.9958,28.0729,42400.0
2013-03-20 13:00:00,36.45,36.5,36.39,36.48,46200.0,28.0806,28.1191,28.0344,28.1037,46200.0
2013-03-20 13:30:00,36.48,36.51,36.42,36.5,56200.0,28.1037,28.1268,28.0575,28.1191,56200.0
2013-03-20 14:00:00,36.5,36.71,36.45,36.67,101400.0,28.1191,28.2809,28.0806,28.2501,101400.0
2013-03-20 14:30:00,36.68,36.68,36.54,36.56,80500.0,28.2578,28.2578,28.1499,28.1653,80500.0
2013-03-20 15:00:00,36.55,36.71,36.52,36.64,113300.0,28.1576,28.2809,28.1345,28.227,113300.0
2013-03-20 15:30:00,36.64,36.78,36.6,36.67,317100.0,28.227,28.3348,28.1961,28.2501,317100.0
2013-03-21 09:30:00,36.42,36.64,36.41,36.54,203400.0,28.0575,28.227,28.0498,28.1499,203400.0
2013-03-21 10:00:00,36.55,36.6,36.47,36.56,125800.0,28.1576,28.1961,28.096,28.1653,125800.0
2013-03-21 10:30:00,36.57,36.64,36.56,36.6,74000.0,28.173,28.227,28.1653,28.1961,74000.0
2013-03-21 11:00:00,36.61,36.64,36.47,36.6,106500.0,28.2038,28.227,28.096,28.1961,106500.0
2013-03-21 11:30:00,36.6,36.73,36.6,36.73,62900.0,28.1961,28.2963,28.1961,28.2963,62900.0
2013-03-21 12:00:00,36.73,36.82,36.7,36.75,80300.0,28.2963,28.3656,28.2732,28.3117,80300.0
2013-03-21 12:30:00,36.75,36.76,36.66,36.72,42400.0,28.3117,28.3194,28.2424,28.2886,42400.0
2013-03-21 13:00:00,36.72,36.73,36.56,36.57,59300.0,28.2886,28.2963,28.1653,28.173,59300.0
2013-03-21 13:30:00,36.57,36.63,36.47,36.47,79500.0,28.173,28.2193,28.096,28.096,79500.0
2013-03-21 14:00:00,36.47,36.49,36.3,36.46,49400.0,28.096,28.1114,27.965,28.0883,49400.0
2013-03-21 14:30:00,36.46,36.48,36.36,36.4,45400.0,28.0883,28.1037,28.0112,28.0421,45400.0
2013-03-21 15:00:00,36.4,36.44,36.25,36.42,78400.0,28.0421,28.0729,27.9265,28.0575,78400.0
2013-03-21 15:30:00,36.42,36.43,36.26,36.27,174300.0,28.0575,28.0652,27.9342,27.9419,174300.0
2013-03-22 09:30:00,36.45,36.57,36.26,36.35,46500.0,28.0806,28.173,27.9342,28.0035,46500.0
2013-03-22 10:00:00,36.35,36.5,36.35,36.45,54400.0,28.0035,28.1191,28.0035,28.0806,54400.0
2013-03-22 10:30:00,36.45,36.46,36.32,36.33,30200.0,28.0806,28.0883,27.9804,27.9881,30200.0
2013-03-22 11:00:00,36.34,36.4,36.32,36.32,26500.0,27.9958,28.0421,27.9804,27.9804,26500.0
2013-03-22 11:30:00,36.33,36.35,36.2,36.2,20800.0,27.9881,28.0035,27.888,27.888,20800.0
2013-03-22 12:00:00,36.2,36.25,36.15,36.18,20500.0,27.888,27.9265,27.8495,27.8726,20500.0
2013-03-22 12:30:00,36.18,36.26,36.17,36.22,29600.0,27.8726,27.9342,27.8649,27.9034,29600.0
2013-03-22 13:00:00,36.21,36.4,36.2,36.38,46800.0,27.8957,28.0421,27.888,28.0267,46800.0
2013-03-22 13:30:00,36.38,36.38,36.26,36.33,26200.0,28.0267,28.0267,27.9342,27.9881,26200.0
2013-03-22 14:00:00,36.33,36.34,36.23,36.29,43100.0,27.9881,27.9958,27.9111,27.9573,43100.0
2013-03-22 14:30:00,36.29,36.39,36.27,36.38,35900.0,27.9573,28.0344,27.9419,28.0267,35900.0
2013-03-22 15:00:00,36.38,36.4,36.29,36.38,66300.0,28.0267,28.0421,27.9573,28.0267,66300.0
2013-03-22 15:30:00,36.38,36.42,36.28,36.39,157700.0,28.0267,28.0575,27.9496,28.0344,157700.0
2013-03-25 09:30:00,36.46,36.68,36.43,36.66,41200.0,28.0883,28.2578,28.0652,28.2424,41200.0
2013-03-25 10:00:00,36.67,36.72,36.5,36.5,27800.0,28.2501,28.2886,28.1191,28.1191,27800.0
2013-03-25 10:30:00,36.49,36.52,36.38,36.39,24000.0,28.1114,28.1345,28.0267,28.0344,24000.0
2013-03-25 11:00:00,36.4,36.43,36.33,36.38,58000.0,28.0421,28.0652,27.9881,28.0267,58000.0
2013-03-25 11:30:00,36.39,36.45,36.36,36.44,18500.0,28.0344,28.0806,28.0112,28.0729,18500.0
2013-03-25 12:00:00,36.44,36.49,36.35,36.45,43100.0,28.0729,28.1114,28.0035,28.0806,43100.0
2013-03-25 12:30:00,36.42,36.44,36.32,36.35,26900.0,28.0575,28.0729,27.9804,28.0035,26900.0
2013-03-25 13:00:00,36.35,36.43,36.31,36.41,48800.0,28.0035,28.0652,27.9727,28.0498,48800.0
2013-03-25 13:30:00,36.41,36.59,36.35,36.55,29500.0,28.0498,28.1884,28.0035,28.1576,29500.0
2013-03-25 14:00:00,36.55,36.57,36.42,36.43,30800.0,28.1576,28.173,28.0575,28.0652,30800.0
2013-03-25 14:30:00,36.42,36.46,36.38,36.44,22900.0,28.0575,28.0883,28.0267,28.0729,22900.0
2013-03-25 15:00:00,36.43,36.45,36.37,36.4,99500.0,28.0652,28.0806,28.019,28.0421,99500.0
2013-03-25 15:30:00,36.4,36.52,36.39,36.49,88100.0,28.0421,28.1345,28.0344,28.1114,88100.0
2013-03-26 09:30:00,36.59,36.7,36.57,36.64,22900.0,28.1884,28.2732,28.173,28.227,22900.0
2013-03-26 10:00:00,36.63,36.76,36.5,36.75,23300.0,28.2193,28.3194,28.1191,28.3117,23300.0
2013-03-26 10:30:00,36.74,36.79,36.65,36.75,36700.0,28.304,28.3425,28.2347,28.3117,36700.0
2013-03-26 11:00:00,36.75,36.81,36.74,36.78,35000.0,28.3117,28.3579,28.304,28.3348,35000.0
2013-03-26 11:30:00,36.78,36.83,36.73,36.73,37900.0,28.3348,28.3733,28.2963,28.2963,37900.0
2013-03-26 12:00:00,36.72,36.78,36.71,36.75,46200.0,28.2886,28.3348,28.2809,28.3117,46200.0
2013-03-26 12:30:00,36.75,36.75,36.65,36.66,38100.0,28.3117,28.3117,28.2347,28.2424,38100.0
2013-03-26 13:00:00,36.66,36.7,36.65,36.67,53800.0,28.2424,28.2732,28.2347,28.2501,53800.0
2013-03-26 13:30:00,36.67,36.81,36.67,36.81,38600.0,28.2501,28.3579,28.2501,28.3579,38600.0
2013-03-26 14:00:00,36.81,36.88,36.79,36.86,55000.0,28.3579,28.4118,28.3425,28.3964,55000.0
2013-03-26 14:30:00,36.86,36.9,36.84,36.9,57200.0,28.3964,28.4273,28.381,28.4273,57200.0
2013-03-26 15:00:00,36.89,36.98,36.88,36.92,70000.0,28.4196,28.4889,28.4118,28.4427,70000.0
2013-03-26 15:30:00,36.93,36.98,36.91,36.98,138800.0,28.4504,28.4889,28.435,28.4889,138800.0
2013-03-27 09:30:00,36.7,36.73,36.51,36.51,32300.0,28.2732,28.2963,28.1268,28.1268,32300.0
2013-03-27 10:00:00,36.54,36.66,36.51,36.64,29300.0,28.1499,28.2424,28.1268,28.227,29300.0
2013-03-27 10:30:00,36.63,36.66,36.55,36.59,22500.0,28.2193,28.2424,28.1576,28.1884,22500.0
2013-03-27 11:00:00,36.6,36.69,36.58,36.65,18400.0,28.1961,28.2655,28.1807,28.2347,18400.0
2013-03-27 11:30:00,36.65,36.73,36.62,36.66,25400.0,28.2347,28.2963,28.2115,28.2424,25400.0
2013-03-27 12:00:00,36.66,36.72,36.66,36.7,24900.0,28.2424,28.2886,28.2424,28.2732,24900.0
2013-03-27 12:30:00,36.71,36.72,36.61,36.67,22500.0,28.2809,28.2886,28.2038,28.2501,22500.0
2013-03-27 13:00:00,36.67,36.71,36.65,36.69,31600.0,28.2501,28.2809,28.2347,28.2655,31600.0
2013-03-27 13:30:00,36.69,36.74,36.66,36.72,20500.0,28.2655,28.304,28.2424,28.2886,20500.0
2013-03-27 14:00:00,36.73,36.83,36.72,36.75,31800.0,28.2963,28.3733,28.2886,28.3117,31800.0
2013-03-27 14:30:00,36.76,36.85,36.73,36.83,58500.0,28.3194,28.3887,28.2963,28.3733,58500.0
2013-03-27 15:00:00,36.85,37.01,36.82,37.0,106100.0,28.3887,28.512,28.3656,28.5043,106100.0
2013-03-27 15:30:00,37.01,37.06,36.97,37.04,260000.0,28.512,28.5505,28.4812,28.5351,260000.0
2013-03-28 09:30:00,37.13,37.29,36.92,37.11,67300.0,28.6044,28.7277,28.4427,28.589,67300.0
2013-03-28 10:00:00,37.07,37.11,37.04,37.07,31000.0,28.5582,28.589,28.5351,28.5582,31000.0
2013-03-28 10:30:00,37.07,37.32,37.06,37.29,48700.0,28.5582,28.7508,28.5505,28.7277,48700.0
2013-03-28 11:00:00,37.29,37.33,37.19,37.3,45900.0,28.7277,28.7585,28.6507,28.7354,45900.0
2013-03-28 11:30:00,37.3,37.38,37.29,37.36,42900.0,28.7354,28.797,28.7277,28.7816,42900.0
2013-03-28 12:00:00,37.36,37.4,37.27,37.29,53000.0,28.7816,28.8124,28.7123,28.7277,53000.0
2013-03-28 12:30:00,37.28,37.32,37.24,37.31,26400.0,28.72,28.7508,28.6892,28.7431,26400.0
2013-03-28 13:00:00,37.32,37.32,37.23,37.24,30500.0,28.7508,28.7508,28.6815,28.6892,30500.0
2013-03-28 13:30:00,37.25,37.3,37.22,37.28,59400.0,28.6969,28.7354,28.6738,28.72,59400.0
2013-03-28 14:00:00,37.28,37.36,37.26,37.34,20800.0,28.72,28.7816,28.7046,28.7662,20800.0
2013-03-28 14:30:00,37.34,37.38,37.3,37.31,35600.0,28.7662,28.797,28.7354,28.7431,35600.0
2013-03-28 15:00:00,37.3,37.31,37.21,37.31,85600.0,28.7354,28.7431,28.6661,28.7431,85600.0
2013-03-28 15:30:00,37.3,37.59,37.3,37.53,276600.0,28.7354,28.9588,28.7354,28.9126,276600.0
2013-04-01 09:30:00,37.53,37.75,37.3,37.32,94100.0,28.9126,29.0821,28.7354,28.7508,94100.0
2013-04-01 10:00:00,37.32,37.5,37.19,37.44,112000.0,28.7508,28.8895,28.6507,28.8433,112000.0
2013-04-01 10:30:00,37.43,37.45,37.33,37.34,166300.0,28.8356,28.851,28.7585,28.7662,166300.0
2013-04-01 11:00:00,37.33,37.34,37.23,37.28,59400.0,28.7585,28.7662,28.6815,28.72,59400.0
2013-04-01 11:30:00,37.29,37.38,37.26,37.32,58300.0,28.7277,28.797,28.7046,28.7508,58300.0
2013-04-01 12:00:00,37.33,37.49,37.29,37.47,160400.0,28.7585,28.8818,28.7277,28.8664,160400.0
2013-04-01 12:30:00,37.47,37.49,37.41,37.45,90700.0,28.8664,28.8818,28.8202,28.851,90700.0
2013-04-01 13:00:00,37.45,37.46,37.39,37.4,42200.0,28.851,28.8587,28.8047,28.8124,42200.0
2013-04-01 13:30:00,37.4,37.42,37.36,37.39,57600.0,28.8124,28.8279,28.7816,28.8047,57600.0
2013-04-01 14:00:00,37.39,37.48,37.35,37.37,77400.0,28.8047,28.8741,28.7739,28.7893,77400.0
2013-04-01 14:30:00,37.36,37.42,37.34,37.34,39400.0,28.7816,28.8279,28.7662,28.7662,39400.0
2013-04-01 15:00:00,37.34,37.37,37.27,37.34,116600.0,28.7662,28.7893,28.7123,28.7662,116600.0
2013-04-01 15:30:00,37.33,37.38,37.25,37.36,201700.0,28.7585,28.797,28.6969,28.7816,201700.0
2013-04-02 09:30:00,37.58,37.58,37.43,37.49,49500.0,28.9511,28.9511,28.8356,28.8818,49500.0
2013-04-02 10:00:00,37.49,37.59,37.36,37.36,60000.0,28.8818,28.9588,28.7816,28.7816,60000.0
2013-04-02 10:30:00,37.36,37.42,37.3,37.39,34500.0,28.7816,28.8279,28.7354,28.8047,34500.0
2013-04-02 11:00:00,37.4,37.44,37.32,37.38,21100.0,28.8124,28.8433,28.7508,28.797,21100.0
2013-04-02 11:30:00,37.37,37.44,37.29,37.29,33800.0,28.7893,28.8433,28.7277,28.7277,33800.0
2013-04-02 12:00:00,37.29,37.32,37.26,37.28,29900.0,28.7277,28.7508,28.7046,28.72,29900.0
2013-04-02 12:30:00,37.28,37.28,37.18,37.25,15200.0,28.72,28.72,28.643,28.6969,15200.0
2013-04-02 13:00:00,37.26,37.28,37.22,37.27,34600.0,28.7046,28.72,28.6738,28.7123,34600.0
2013-04-02 13:30:00,37.27,37.28,37.25,37.27,14200.0,28.7123,28.72,28.6969,28.7123,14200.0
2013-04-02 14:00:00,37.27,37.29,37.23,37.23,44300.0,28.7123,28.7277,28.6815,28.6815,44300.0
2013-04-02 14:30:00,37.22,37.22,37.03,37.07,38600.0,28.6738,28.6738,28.5274,28.5582,38600.0
2013-04-02 15:00:00,37.07,37.14,37.01,37.02,45500.0,28.5582,28.6121,28.512,28.5197,45500.0
2013-04-02 15:30:00,37.02,37.04,36.93,37.04,129500.0,28.5197,28.5351,28.4504,28.5351,129500.0
2013-04-03 09:30:00,37.0,37.11,36.91,37.04,68800.0,28.5043,28.589,28.435,28.5351,68800.0
2013-04-03 10:00:00,37.03,37.03,36.59,36.67,52000.0,28.5274,28.5274,28.1884,28.2501,52000.0
2013-04-03 10:30:00,36.69,36.75,36.55,36.55,48300.0,28.2655,28.3117,28.1576,28.1576,48300.0
2013-04-03 11:00:00,36.54,36.55,36.4,36.44,50900.0,28.1499,28.1576,28.0421,28.0729,50900.0
2013-04-03 11:30:00,36.45,36.57,36.42,36.54,62500.0,28.0806,28.173,28.0575,28.1499,62500.0
2013-04-03 12:00:00,36.54,36.61,36.49,36.49,67900.0,28.1499,28.2038,28.1114,28.1114,67900.0
2013-04-03 12:30:00,36.48,36.56,36.46,36.55,63200.0,28.1037,28.1653,28.0883,28.1576,63200.0
2013-04-03 13:00:00,36.55,36.61,36.45,36.45,50900.0,28.1576,28.2038,28.0806,28.0806,50900.0
2013-04-03 13:30:00,36.48,36.54,36.28,36.28,48900.0,28.1037,28.1499,27.9496,27.9496,48900.0
2013-04-03 14:00:00,36.29,36.54,36.29,36.54,74700.0,27.9573,28.1499,27.9573,28.1499,74700.0
2013-04-03 14:30:00,36.54,36.71,36.53,36.69,98500.0,28.1499,28.2809,28.1422,28.2655,98500.0
2013-04-03 15:00:00,36.69,36.7,36.61,36.65,47100.0,28.2655,28.2732,28.2038,28.2347,47100.0
2013-04-03 15:30:00,36.64,36.72,36.49,36.67,148300.0,28.227,28.2886,28.1114,28.2501,148300.0
2013-04-04 09:30:00,36.62,36.98,36.62,36.76,55500.0,28.2115,28.4889,28.2115,28.3194,55500.0
2013-04-04 10:00:00,36.78,36.83,36.45,36.45,82700.0,28.3348,28.3733,28.0806,28.0806,82700.0
2013-04-04 10:30:00,36.46,36.67,36.43,36.57,85200.0,28.0883,28.2501,28.0652,28.173,85200.0
2013-04-04 11:00:00,36.57,36.74,36.55,36.66,19800.0,28.173,28.304,28.1576,28.2424,19800.0
2013-04-04 11:30:00,36.66,36.66,36.53,36.55,14500.0,28.2424,28.2424,28.1422,28.1576,14500.0
2013-04-04 12:00:00,36.54,36.56,36.39,36.41,48600.0,28.1499,28.1653,28.0344,28.0498,48600.0
2013-04-04 12:30:00,36.41,36.46,36.34,36.34,40200.0,28.0498,28.0883,27.9958,27.9958,40200.0
2013-04-04 13:00:00,36.34,36.46,36.29,36.32,39600.0,27.9958,28.0883,27.9573,27.9804,39600.0
2013-04-04 13:30:00,36.31,36.44,36.28,36.34,57600.0,27.9727,28.0729,27.9496,27.9958,57600.0
2013-04-04 14:00:00,36.34,36.45,36.33,36.42,49200.0,27.9958,28.0806,27.9881,28.0575,49200.0
2013-04-04 14:30:00,36.41,36.43,36.39,36.4,52000.0,28.0498,28.0652,28.0344,28.0421,52000.0
2013-04-04 15:00:00,36.39,36.42,36.38,36.39,137500.0,28.0344,28.0575,28.0267,28.0344,137500.0
2013-04-04 15:30:00,36.39,36.51,36.39,36.47,296300.0,28.0344,28.1268,28.0344,28.096,296300.0
2013-04-05 09:30:00,35.89,35.92,35.19,35.31,159600.0,27.6492,27.6723,27.1099,27.2023,159600.0
2013-04-05 10:00:00,35.31,35.53,35.26,35.53,96600.0,27.2023,27.3718,27.1638,27.3718,96600.0
2013-04-05 10:30:00,35.52,35.63,35.31,35.58,104200.0,27.3641,27.4489,27.2023,27.4103,104200.0
2013-04-05 11:00:00,35.58,35.81,35.58,35.71,67400.0,27.4103,27.5875,27.4103,27.5105,67400.0
2013-04-05 11:30:00,35.7,35.76,35.66,35.66,43500.0,27.5028,27.549,27.472,27.472,43500.0
2013-04-05 12:00:00,35.67,35.77,35.64,35.64,86600.0,27.4797,27.5567,27.4566,27.4566,86600.0
2013-04-05 12:30:00,35.65,35.77,35.54,35.63,115200.0,27.4643,27.5567,27.3795,27.4489,115200.0
2013-04-05 13:00:00,35.62,35.72,35.59,35.61,47300.0,27.4412,27.5182,27.4181,27.4335,47300.0
2013-04-05 13:30:00,35.62,35.68,35.56,35.56,40100.0,27.4412,27.4874,27.3949,27.3949,40100.0
2013-04-05 14:00:00,35.56,35.63,35.31,35.37,132100.0,27.3949,27.4489,27.2023,27.2486,132100.0
2013-04-05 14:30:00,35.36,35.46,35.26,35.45,123600.0,27.2409,27.3179,27.1638,27.3102,123600.0
2013-04-05 15:00:00,35.45,35.45,35.2,35.29,200500.0,27.3102,27.3102,27.1176,27.1869,200500.0
2013-04-05 15:30:00,35.3,35.52,35.28,35.4,380100.0,27.1946,27.3641,27.1792,27.2717,380100.0
2013-04-08 09:30:00,35.38,35.8,35.3,35.54,85200.0,27.2563,27.5798,27.1946,27.3795,85200.0
2013-04-08 10:00:00,35.54,35.65,35.44,35.5,80000.0,27.3795,27.4643,27.3025,27.3487,80000.0
2013-04-08 10:30:00,35.5,35.58,35.47,35.54,55700.0,27.3487,27.4103,27.3256,27.3795,55700.0
2013-04-08 11:00:00,35.53,35.55,35.43,35.5,55800.0,27.3718,27.3872,27.2948,27.3487,55800.0
2013-04-08 11:30:00,35.51,35.56,35.44,35.47,45700.0,27.3564,27.3949,27.3025,27.3256,45700.0
2013-04-08 12:00:00,35.46,35.52,35.46,35.52,45200.0,27.3179,27.3641,27.3179,27.3641,45200.0
2013-04-08 12:30:00,35.52,35.54,35.5,35.52,45300.0,27.3641,27.3795,27.3487,27.3641,45300.0
2013-04-08 13:00:00,35.52,35.59,35.52,35.57,45600.0,27.3641,27.4181,27.3641,27.4026,45600.0
2013-04-08 13:30:00,35.57,35.73,35.53,35.73,35600.0,27.4026,27.5259,27.3718,27.5259,35600.0
2013-04-08 14:00:00,35.74,35.77,35.66,35.66,54700.0,27.5336,27.5567,27.472,27.472,54700.0
2013-04-08 14:30:00,35.66,35.79,35.66,35.77,64700.0,27.472,27.5721,27.472,27.5567,64700.0
2013-04-08 15:00:00,35.76,35.77,35.64,35.74,82700.0,27.549,27.5567,27.4566,27.5336,82700.0
2013-04-08 15:30:00,35.74,35.79,35.72,35.78,220700.0,27.5336,27.5721,27.5182,27.5644,220700.0
2013-04-09 09:30:00,35.78,35.78,35.52,35.52,34400.0,27.5644,27.5644,27.3641,27.3641,34400.0
2013-04-09 10:00:00,35.52,35.69,35.45,35.67,22100.0,27.3641,27.4951,27.3102,27.4797,22100.0
2013-04-09 10:30:00,35.69,35.73,35.51,35.54,25200.0,27.4951,27.5259,27.3564,27.3795,25200.0
2013-04-09 11:00:00,35.55,35.6,35.48,35.52,27100.0,27.3872,27.4258,27.3333,27.3641,27100.0
2013-04-09 11:30:00,35.51,35.56,35.47,35.5,35900.0,27.3564,27.3949,27.3256,27.3487,35900.0
2013-04-09 12:00:00,35.5,35.5,35.37,35.42,49600.0,27.3487,27.3487,27.2486,27.2871,49600.0
2013-04-09 12:30:00,35.42,35.53,35.41,35.52,49500.0,27.2871,27.3718,27.2794,27.3641,49500.0
2013-04-09 13:00:00,35.52,35.7,35.52,35.64,43400.0,27.3641,27.5028,27.3641,27.4566,43400.0
2013-04-09 13:30:00,35.63,35.65,35.62,35.63,27000.0,27.4489,27.4643,27.4412,27.4489,27000.0
2013-04-09 14:00:00,35.62,35.65,35.58,35.61,39700.0,27.4412,27.4643,27.4103,27.4335,39700.0
2013-04-09 14:30:00,35.61,35.67,35.61,35.63,42800.0,27.4335,27.4797,27.4335,27.4489,42800.0
2013-04-09 15:00:00,35.64,35.66,35.54,35.55,50900.0,27.4566,27.472,27.3795,27.3872,50900.0
2013-04-09 15:30:00,35.55,35.59,35.44,35.46,175400.0,27.3872,27.4181,27.3025,27.3179,175400.0
2013-04-10 09:30:00,35.63,36.0,35.63,36.0,49300.0,27.4489,27.7339,27.4489,27.7339,49300.0
2013-04-10 10:00:00,35.99,36.19,35.99,36.17,43700.0,27.7262,27.8803,27.7262,27.8649,43700.0
2013-04-10 10:30:00,36.17,36.42,36.15,36.41,50700.0,27.8649,28.0575,27.8495,28.0498,50700.0
2013-04-10 11:00:00,36.42,36.49,36.33,36.41,55500.0,28.0575,28.1114,27.9881,28.0498,55500.0
2013-04-10 11:30:00,36.4,36.62,36.4,36.6,31000.0,28.0421,28.2115,28.0421,28.1961,31000.0
2013-04-10 12:00:00,36.58,36.63,36.5,36.56,28200.0,28.1807,28.2193,28.1191,28.1653,28200.0
2013-04-10 12:30:00,36.57,36.63,36.52,36.55,32400.0,28.173,28.2193,28.1345,28.1576,32400.0
2013-04-10 13:00:00,36.55,36.56,36.45,36.48,17600.0,28.1576,28.1653,28.0806,28.1037,17600.0
2013-04-10 13:30:00,36.5,36.54,36.45,36.49,22600.0,28.1191,28.1499,28.0806,28.1114,22600.0
2013-04-10 14:00:00,36.5,36.54,36.43,36.49,31000.0,28.1191,28.1499,28.0652,28.1114,31000.0
2013-04-10 14:30:00,36.49,36.49,36.4,36.45,46900.0,28.1114,28.1114,28.0421,28.0806,46900.0
2013-04-10 15:00:00,36.46,36.46,36.39,36.42,32400.0,28.0883,28.0883,28.0344,28.0575,32400.0
2013-04-10 15:30:00,36.42,36.56,36.4,36.54,159700.0,28.0575,28.1653,28.0421,28.1499,159700.0
2013-04-11 09:30:00,36.6,36.69,36.37,36.64,106800.0,28.1961,28.2655,28.019,28.227,106800.0
2013-04-11 10:00:00,36.64,36.91,36.63,36.91,55300.0,28.227,28.435,28.2193,28.435,55300.0
2013-04-11 10:30:00,36.9,36.96,36.85,36.92,33900.0,28.4273,28.4735,28.3887,28.4427,33900.0
2013-04-11 11:00:00,36.93,36.94,36.83,36.86,23000.0,28.4504,28.4581,28.3733,28.3964,23000.0
2013-04-11 11:30:00,36.86,36.86,36.73,36.74,18200.0,28.3964,28.3964,28.2963,28.304,18200.0
2013-04-11 12:00:00,36.74,36.79,36.72,36.75,75100.0,28.304,28.3425,28.2886,28.3117,75100.0
2013-04-11 12:30:00,36.76,36.79,36.73,36.78,49100.0,28.3194,28.3425,28.2963,28.3348,49100.0
2013-04-11 13:00:00,36.79,36.82,36.77,36.81,44300.0,28.3425,28.3656,28.3271,28.3579,44300.0
2013-04-11 13:30:00,36.8,36.83,36.76,36.8,51700.0,28.3502,28.3733,28.3194,28.3502,51700.0
2013-04-11 14:00:00,36.79,36.86,36.75,36.8,67900.0,28.3425,28.3964,28.3117,28.3502,67900.0
2013-04-11 14:30:00,36.8,36.81,36.7,36.77,31000.0,28.3502,28.3579,28.2732,28.3271,31000.0
2013-04-11 15:00:00,36.77,36.8,36.67,36.69,55700.0,28.3271,28.3502,28.2501,28.2655,55700.0
2013-04-11 15:30:00,36.69,36.72,36.62,36.64,115600.0,28.2655,28.2886,28.2115,28.227,115600.0
2013-04-12 09:30:00,36.54,36.68,36.5,36.5,17900.0,28.1499,28.2578,28.1191,28.1191,17900.0
2013-04-12 10:00:00,36.48,36.54,36.39,36.48,17800.0,28.1037,28.1499,28.0344,28.1037,17800.0
2013-04-12 10:30:00,36.47,36.48,36.25,36.33,13400.0,28.096,28.1037,27.9265,27.9881,13400.0
2013-04-12 11:00:00,36.32,36.37,36.22,36.35,27400.0,27.9804,28.019,27.9034,28.0035,27400.0
2013-04-12 11:30:00,36.36,36.43,36.34,36.43,22600.0,28.0112,28.0652,27.9958,28.0652,22600.0
2013-04-12 12:00:00,36.43,36.43,36.23,36.25,19100.0,28.0652,28.0652,27.9111,27.9265,19100.0
2013-04-12 12:30:00,36.24,36.41,36.24,36.35,18400.0,27.9188,28.0498,27.9188,28.0035,18400.0
2013-04-12 13:00:00,36.36,36.43,36.3,36.3,25300.0,28.0112,28.0652,27.965,27.965,25300.0
2013-04-12 13:30:00,36.3,36.4,36.29,36.37,19700.0,27.965,28.0421,27.9573,28.019,19700.0
2013-04-12 14:00:00,36.37,36.43,36.31,36.31,22400.0,28.019,28.0652,27.9727,27.9727,22400.0
2013-04-12 14:30:00,36.3,36.34,36.25,36.34,25500.0,27.965,27.9958,27.9265,27.9958,25500.0
2013-04-12 15:00:00,36.34,36.4,36.34,36.38,19200.0,27.9958,28.0421,27.9958,28.0267,19200.0
2013-04-12 15:30:00,36.38,36.43,36.36,36.4,64700.0,28.0267,28.0652,28.0112,28.0421,64700.0
2013-04-15 09:30:00,36.13,36.19,36.02,36.18,41900.0,27.8341,27.8803,27.7493,27.8726,41900.0
2013-04-15 10:00:00,36.18,36.18,35.83,35.91,39700.0,27.8726,27.8726,27.6029,27.6646,39700.0
2013-04-15 10:30:00,35.91,36.0,35.89,35.98,31400.0,27.6646,27.7339,27.6492,27.7185,31400.0
2013-04-15 11:00:00,35.96,35.98,35.86,35.89,35900.0,27.7031,27.7185,27.6261,27.6492,35900.0
2013-04-15 11:30:00,35.89,35.96,35.68,35.68,26500.0,27.6492,27.7031,27.4874,27.4874,26500.0
2013-04-15 12:00:00,35.69,35.73,35.6,35.62,27300.0,27.4951,27.5259,27.4258,27.4412,27300.0
2013-04-15 12:30:00,35.61,35.61,35.5,35.57,29400.0,27.4335,27.4335,27.3487,27.4026,29400.0
2013-04-15 13:00:00,35.56,35.57,35.47,35.55,23500.0,27.3949,27.4026,27.3256,27.3872,23500.0
2013-04-15 13:30:00,35.53,35.56,35.45,35.46,23200.0,27.3718,27.3949,27.3102,27.3179,23200.0
2013-04-15 14:00:00,35.46,35.47,35.31,35.33,26100.0,27.3179,27.3256,27.2023,27.2177,26100.0
2013-04-15 14:30:00,35.34,35.56,35.28,35.29,43100.0,27.2255,27.3949,27.1792,27.1869,43100.0
2013-04-15 15:00:00,35.29,35.4,35.21,35.24,76200.0,27.1869,27.2717,27.1253,27.1484,76200.0
2013-04-15 15:30:00,35.24,35.28,35.06,35.09,182800.0,27.1484,27.1792,27.0097,27.0329,182800.0
2013-04-16 09:30:00,35.32,35.58,35.24,35.29,72700.0,27.21,27.4103,27.1484,27.1869,72700.0
2013-04-16 10:00:00,35.31,35.6,35.29,35.52,39900.0,27.2023,27.4258,27.1869,27.3641,39900.0
2013-04-16 10:30:00,35.53,35.58,35.45,35.54,60400.0,27.3718,27.4103,27.3102,27.3795,60400.0
2013-04-16 11:00:00,35.55,35.7,35.53,35.58,32300.0,27.3872,27.5028,27.3718,27.4103,32300.0
2013-04-16 11:30:00,35.59,35.76,35.56,35.73,22600.0,27.4181,27.549,27.3949,27.5259,22600.0
2013-04-16 12:00:00,35.73,35.76,35.63,35.71,44200.0,27.5259,27.549,27.4489,27.5105,44200.0
2013-04-16 12:30:00,35.72,35.97,35.7,35.96,42100.0,27.5182,27.7108,27.5028,27.7031,42100.0
2013-04-16 13:00:00,35.96,36.02,35.93,35.97,38800.0,27.7031,27.7493,27.68,27.7108,38800.0
2013-04-16 13:30:00,35.97,36.02,35.94,35.97,51000.0,27.7108,27.7493,27.6877,27.7108,51000.0
2013-04-16 14:00:00,35.98,35.99,35.83,35.86,33700.0,27.7185,27.7262,27.6029,27.6261,33700.0
2013-04-16 14:30:00,35.87,35.91,35.81,35.81,43800.0,27.6338,27.6646,27.5875,27.5875,43800.0
2013-04-16 15:00:00,35.82,35.99,35.82,35.96,94400.0,27.5952,27.7262,27.5952,27.7031,94400.0
2013-04-16 15:30:00,35.97,36.04,35.95,36.0,191200.0,27.7108,27.7647,27.6954,27.7339,191200.0
2013-04-17 09:30:00,35.72,35.85,35.35,35.69,125900.0,27.5182,27.6184,27.2332,27.4951,125900.0
2013-04-17 10:00:00,35.67,35.77,35.5,35.62,95800.0,27.4797,27.5567,27.3487,27.4412,95800.0
2013-04-17 10:30:00,35.61,35.62,35.07,35.11,72500.0,27.4335,27.4412,27.0174,27.0483,72500.0
2013-04-17 11:00:00,35.12,35.42,35.1,35.36,55500.0,27.056,27.2871,27.0406,27.2409,55500.0
2013-04-17 11:30:00,35.34,35.38,35.19,35.29,43800.0,27.2255,27.2563,27.1099,27.1869,43800.0
2013-04-17 12:00:00,35.29,35.42,35.12,35.14,69000.0,27.1869,27.2871,27.056,27.0714,69000.0
2013-04-17 12:30:00,35.12,35.29,35.03,35.22,61600.0,27.056,27.1869,26.9866,27.133,61600.0
2013-04-17 13:00:00,35.24,35.35,35.2,35.29,46900.0,27.1484,27.2332,27.1176,27.1869,46900.0
2013-04-17 13:30:00,35.3,35.48,35.28,35.31,46200.0,27.1946,27.3333,27.1792,27.2023,46200.0
2013-04-17 14:00:00,35.32,35.45,35.29,35.38,54800.0,27.21,27.3102,27.1869,27.2563,54800.0
2013-04-17 14:30:00,35.37,35.42,35.21,35.38,82400.0,27.2486,27.2871,27.1253,27.2563,82400.0
2013-04-17 15:00:00,35.38,35.57,35.33,35.48,111100.0,27.2563,27.4026,27.2177,27.3333,111100.0
2013-04-17 15:30:00,35.5,35.52,35.37,35.39,349900.0,27.3487,27.3641,27.2486,27.264,349900.0
2013-04-18 09:30:00,35.58,35.6,35.14,35.14,85800.0,27.4103,27.4258,27.0714,27.0714,85800.0
2013-04-18 10:00:00,35.14,35.2,34.91,35.19,113900.0,27.0714,27.1176,26.8942,27.1099,113900.0
2013-04-18 10:30:00,35.19,35.46,35.19,35.3,103100.0,27.1099,27.3179,27.1099,27.1946,103100.0
2013-04-18 11:00:00,35.31,35.32,35.2,35.2,26200.0,27.2023,27.21,27.1176,27.1176,26200.0
2013-04-18 11:30:00,35.19,35.2,34.95,35.08,31500.0,27.1099,27.1176,26.925,27.0252,31500.0
2013-04-18 12:00:00,35.09,35.15,35.06,35.09,32000.0,27.0329,27.0791,27.0097,27.0329,32000.0
2013-04-18 12:30:00,35.08,35.15,35.04,35.13,41700.0,27.0252,27.0791,26.9943,27.0637,41700.0
2013-04-18 13:00:00,35.13,35.23,35.11,35.18,37500.0,27.0637,27.1407,27.0483,27.1022,37500.0
2013-04-18 13:30:00,35.17,35.17,35.07,35.14,40400.0,27.0945,27.0945,27.0174,27.0714,40400.0
2013-04-18 14:00:00,35.13,35.14,34.96,35.07,53500.0,27.0637,27.0714,26.9327,27.0174,53500.0
2013-04-18 14:30:00,35.06,35.09,34.92,34.99,55200.0,27.0097,27.0329,26.9019,26.9558,55200.0
2013-04-18 15:00:00,34.99,35.02,34.93,34.99,92600.0,26.9558,26.9789,26.9096,26.9558,92600.0
2013-04-18 15:30:00,35.0,35.08,34.94,35.04,190600.0,26.9635,27.0252,26.9173,26.9943,190600.0
2013-04-19 09:30:00,35.38,36.39,35.35,36.34,261400.0,27.2563,28.0344,27.2332,27.9958,261400.0
2013-04-19 10:00:00,36.39,36.65,36.32,36.38,97000.0,28.0344,28.2347,27.9804,28.0267,97000.0
2013-04-19 10:30:00,36.37,36.58,36.34,36.55,57800.0,28.019,28.1807,27.9958,28.1576,57800.0
2013-04-19 11:00:00,36.55,36.79,36.51,36.75,74600.0,28.1576,28.3425,28.1268,28.3117,74600.0
2013-04-19 11:30:00,36.74,36.85,36.68,36.77,71200.0,28.304,28.3887,28.2578,28.3271,71200.0
2013-04-19 12:00:00,36.77,36.8,36.54,36.57,56900.0,28.3271,28.3502,28.1499,28.173,56900.0
2013-04-19 12:30:00,36.56,36.57,36.2,36.28,91500.0,28.1653,28.173,27.888,27.9496,91500.0
2013-04-19 13:00:00,36.27,36.39,36.26,36.39,43000.0,27.9419,28.0344,27.9342,28.0344,43000.0
2013-04-19 13:30:00,36.4,36.41,36.24,36.25,52400.0,28.0421,28.0498,27.9188,27.9265,52400.0
2013-04-19 14:00:00,36.26,36.27,36.12,36.14,58800.0,27.9342,27.9419,27.8264,27.8418,58800.0
2013-04-19 14:30:00,36.12,36.13,36.01,36.07,37900.0,27.8264,27.8341,27.7416,27.7878,37900.0
2013-04-19 15:00:00,36.07,36.18,36.03,36.18,57400.0,27.7878,27.8726,27.757,27.8726,57400.0
2013-04-19 15:30:00,36.17,36.27,36.08,36.11,176500.0,27.8649,27.9419,27.7955,27.8187,176500.0
2013-04-22 09:30:00,36.26,36.3,36.02,36.12,195400.0,27.9342,27.965,27.7493,27.8264,195400.0
2013-04-22 10:00:00,36.1,36.13,35.93,36.02,235700.0,27.8109,27.8341,27.68,27.7493,235700.0
2013-04-22 10:30:00,36.01,36.17,35.91,36.1,108500.0,27.7416,27.8649,27.6646,27.8109,108500.0
2013-04-22 11:00:00,36.09,36.24,36.05,36.18,95600.0,27.8032,27.9188,27.7724,27.8726,95600.0
2013-04-22 11:30:00,36.17,36.27,36.12,36.25,42000.0,27.8649,27.9419,27.8264,27.9265,42000.0
2013-04-22 12:00:00,36.24,36.27,36.08,36.08,46400.0,27.9188,27.9419,27.7955,27.7955,46400.0
2013-04-22 12:30:00,36.07,36.28,36.06,36.16,62500.0,27.7878,27.9496,27.7801,27.8572,62500.0
2013-04-22 13:00:00,36.16,36.27,36.12,36.27,36300.0,27.8572,27.9419,27.8264,27.9419,36300.0
2013-04-22 13:30:00,36.26,36.43,36.25,36.39,110900.0,27.9342,28.0652,27.9265,28.0344,110900.0
2013-04-22 14:00:00,36.39,36.85,36.38,36.85,128400.0,28.0344,28.3887,28.0267,28.3887,128400.0
2013-04-22 14:30:00,36.83,36.87,36.64,36.64,84800.0,28.3733,28.4041,28.227,28.227,84800.0
2013-04-22 15:00:00,36.64,36.65,36.51,36.55,79100.0,28.227,28.2347,28.1268,28.1576,79100.0
2013-04-22 15:30:00,36.55,36.69,36.53,36.56,187900.0,28.1576,28.2655,28.1422,28.1653,187900.0
2013-04-23 09:30:00,36.72,36.91,36.56,36.58,97500.0,28.2886,28.435,28.1653,28.1807,97500.0
2013-04-23 10:00:00,36.55,36.65,36.55,36.62,153200.0,28.1576,28.2347,28.1576,28.2115,153200.0
2013-04-23 10:30:00,36.62,36.65,36.59,36.63,157300.0,28.2115,28.2347,28.1884,28.2193,157300.0
2013-04-23 11:00:00,36.63,37.0,36.62,36.92,256500.0,28.2193,28.5043,28.2115,28.4427,256500.0
2013-04-23 11:30:00,36.92,36.93,36.74,36.76,101000.0,28.4427,28.4504,28.304,28.3194,101000.0
2013-04-23 12:00:00,36.77,36.77,36.65,36.75,62000.0,28.3271,28.3271,28.2347,28.3117,62000.0
2013-04-23 12:30:00,36.75,36.76,36.6,36.63,45900.0,28.3117,28.3194,28.1961,28.2193,45900.0
2013-04-23 13:00:00,36.64,36.71,36.28,36.55,97200.0,28.227,28.2809,27.9496,28.1576,97200.0
2013-04-23 13:30:00,36.57,36.62,36.42,36.49,116200.0,28.173,28.2115,28.0575,28.1114,116200.0
2013-04-23 14:00:00,36.5,36.58,36.43,36.49,98800.0,28.1191,28.1807,28.0652,28.1114,98800.0
2013-04-23 14:30:00,36.48,36.5,36.36,36.48,119900.0,28.1037,28.1191,28.0112,28.1037,119900.0
2013-04-23 15:00:00,36.48,36.51,36.17,36.3,218500.0,28.1037,28.1268,27.8649,27.965,218500.0
2013-04-23 15:30:00,36.3,36.71,36.24,36.7,459000.0,27.965,28.2809,27.9188,28.2732,459000.0
2013-04-24 09:30:00,34.2,34.78,32.95,33.31,1304200.0,26.3472,26.794,25.3842,25.6616,1304200.0
2013-04-24 10:00:00,33.3,33.38,33.1,33.15,686700.0,25.6539,25.7155,25.4998,25.5383,686700.0
2013-04-24 10:30:00,33.13,33.31,32.63,33.18,411300.0,25.5229,25.6616,25.1377,25.5614,411300.0
2013-04-24 11:00:00,33.19,33.28,33.09,33.13,282900.0,25.5691,25.6385,25.4921,25.5229,282900.0
2013-04-24 11:30:00,33.14,33.17,33.0,33.01,323000.0,25.5306,25.5537,25.4227,25.4305,323000.0
2013-04-24 12:00:00,33.01,33.01,32.62,32.86,251400.0,25.4305,25.4305,25.13,25.3149,251400.0
2013-04-24 12:30:00,32.87,32.87,32.57,32.69,251500.0,25.3226,25.3226,25.0915,25.1839,251500.0
2013-04-24 13:00:00,32.68,32.76,32.63,32.71,173900.0,25.1762,25.2379,25.1377,25.1993,173900.0
2013-04-24 13:30:00,32.71,32.89,32.69,32.73,196600.0,25.1993,25.338,25.1839,25.2147,196600.0
2013-04-24 14:00:00,32.73,32.98,32.71,32.87,245100.0,25.2147,25.4073,25.1993,25.3226,245100.0
2013-04-24 14:30:00,32.88,33.06,32.83,32.97,278000.0,25.3303,25.469,25.2918,25.3996,278000.0
2013-04-24 15:00:00,32.97,33.09,32.8,32.99,354400.0,25.3996,25.4921,25.2687,25.415,354400.0
2013-04-24 15:30:00,32.98,33.16,32.94,33.16,673400.0,25.4073,25.546,25.3765,25.546,673400.0
2013-04-25 09:30:00,33.21,33.3,32.76,32.76,303400.0,25.5845,25.6539,25.2379,25.2379,303400.0
2013-04-25 10:00:00,32.77,32.83,32.63,32.69,170200.0,25.2456,25.2918,25.1377,25.1839,170200.0
2013-04-25 10:30:00,32.69,32.76,32.65,32.73,263700.0,25.1839,25.2379,25.1531,25.2147,263700.0
2013-04-25 11:00:00,32.73,32.76,32.69,32.7,116400.0,25.2147,25.2379,25.1839,25.1916,116400.0
2013-04-25 11:30:00,32.7,32.8,32.7,32.7,144200.0,25.1916,25.2687,25.1916,25.1916,144200.0
2013-04-25 12:00:00,32.7,32.75,32.68,32.7,99200.0,25.1916,25.2302,25.1762,25.1916,99200.0
2013-04-25 12:30:00,32.69,32.76,32.69,32.74,123900.0,25.1839,25.2379,25.1839,25.2224,123900.0
2013-04-25 13:00:00,32.73,32.74,32.68,32.7,170200.0,25.2147,25.2224,25.1762,25.1916,170200.0
2013-04-25 13:30:00,32.71,32.93,32.69,32.92,267400.0,25.1993,25.3688,25.1839,25.3611,267400.0
2013-04-25 14:00:00,32.91,32.95,32.85,32.93,201400.0,25.3534,25.3842,25.3072,25.3688,201400.0
2013-04-25 14:30:00,32.93,32.95,32.8,32.94,149200.0,25.3688,25.3842,25.2687,25.3765,149200.0
2013-04-25 15:00:00,32.94,32.95,32.77,32.78,228300.0,25.3765,25.3842,25.2456,25.2533,228300.0
2013-04-25 15:30:00,32.78,32.96,32.76,32.9,505600.0,25.2533,25.3919,25.2379,25.3457,505600.0
2013-04-26 09:30:00,32.88,32.95,32.72,32.85,84400.0,25.3303,25.3842,25.207,25.3072,84400.0
2013-04-26 10:00:00,32.86,32.9,32.47,32.57,163700.0,25.3149,25.3457,25.0144,25.0915,163700.0
2013-04-26 10:30:00,32.57,32.84,32.54,32.65,112200.0,25.0915,25.2995,25.0684,25.1531,112200.0
2013-04-26 11:00:00,32.64,32.74,32.6,32.67,67900.0,25.1454,25.2224,25.1146,25.1685,67900.0
2013-04-26 11:30:00,32.66,32.68,32.51,32.55,56600.0,25.1608,25.1762,25.0453,25.0761,56600.0
2013-04-26 12:00:00,32.55,32.58,32.53,32.53,78100.0,25.0761,25.0992,25.0607,25.0607,78100.0
2013-04-26 12:30:00,32.53,32.58,32.4,32.55,76900.0,25.0607,25.0992,24.9605,25.0761,76900.0
2013-04-26 13:00:00,32.55,32.56,32.48,32.54,56000.0,25.0761,25.0838,25.0221,25.0684,56000.0
2013-04-26 13:30:00,32.54,32.56,32.48,32.51,78200.0,25.0684,25.0838,25.0221,25.0453,78200.0
2013-04-26 14:00:00,32.5,32.55,32.42,32.43,85800.0,25.0376,25.0761,24.9759,24.9836,85800.0
2013-04-26 14:30:00,32.42,32.52,32.41,32.49,83200.0,24.9759,25.053,24.9682,25.0299,83200.0
2013-04-26 15:00:00,32.5,32.52,32.47,32.5,99200.0,25.0376,25.053,25.0144,25.0376,99200.0
2013-04-26 15:30:00,32.5,32.51,32.35,32.37,317500.0,25.0376,25.0453,24.922,24.9374,317500.0
2013-04-29 09:30:00,32.46,32.69,32.36,32.49,98900.0,25.0067,25.1839,24.9297,25.0299,98900.0
2013-04-29 10:00:00,32.52,32.67,32.5,32.57,87200.0,25.053,25.1685,25.0376,25.0915,87200.0
2013-04-29 10:30:00,32.56,32.65,32.51,32.54,105300.0,25.0838,25.1531,25.0453,25.0684,105300.0
2013-04-29 11:00:00,32.55,32.7,32.55,32.65,65600.0,25.0761,25.1916,25.0761,25.1531,65600.0
2013-04-29 11:30:00,32.66,32.68,32.63,32.65,91000.0,25.1608,25.1762,25.1377,25.1531,91000.0
2013-04-29 12:00:00,32.65,32.76,32.64,32.73,96900.0,25.1531,25.2379,25.1454,25.2147,96900.0
2013-04-29 12:30:00,32.75,32.81,32.74,32.75,83800.0,25.2302,25.2764,25.2224,25.2302,83800.0
2013-04-29 13:00:00,32.76,32.77,32.69,32.7,70500.0,25.2379,25.2456,25.1839,25.1916,70500.0
2013-04-29 13:30:00,32.69,32.87,32.69,32.87,51500.0,25.1839,25.3226,25.1839,25.3226,51500.0
2013-04-29 14:00:00,32.87,32.88,32.83,32.84,58900.0,25.3226,25.3303,25.2918,25.2995,58900.0
2013-04-29 14:30:00,32.85,32.88,32.82,32.83,102900.0,25.3072,25.3303,25.2841,25.2918,102900.0
2013-04-29 15:00:00,32.84,32.85,32.75,32.77,100000.0,25.2995,25.3072,25.2302,25.2456,100000.0
2013-04-29 15:30:00,32.77,32.81,32.74,32.78,149500.0,25.2456,25.2764,25.2224,25.2533,149500.0
2013-04-30 09:30:00,32.8,32.87,32.61,32.64,56600.0,25.2687,25.3226,25.1223,25.1454,56600.0
2013-04-30 10:00:00,32.63,32.83,32.59,32.75,47100.0,25.1377,25.2918,25.1069,25.2302,47100.0
2013-04-30 10:30:00,32.76,32.87,32.75,32.8,80400.0,25.2379,25.3226,25.2302,25.2687,80400.0
2013-04-30 11:00:00,32.8,32.84,32.79,32.82,62300.0,25.2687,25.2995,25.261,25.2841,62300.0
2013-04-30 11:30:00,32.82,32.91,32.81,32.91,70600.0,25.2841,25.3534,25.2764,25.3534,70600.0
2013-04-30 12:00:00,32.91,33.01,32.9,33.0,69700.0,25.3534,25.4305,25.3457,25.4227,69700.0
2013-04-30 12:30:00,33.0,33.05,33.0,33.02,40500.0,25.4227,25.4613,25.4227,25.4382,40500.0
2013-04-30 13:00:00,33.02,33.02,32.88,32.89,51600.0,25.4382,25.4382,25.3303,25.338,51600.0
2013-04-30 13:30:00,32.88,32.93,32.83,32.85,63800.0,25.3303,25.3688,25.2918,25.3072,63800.0
2013-04-30 14:00:00,32.85,32.9,32.8,32.87,76900.0,25.3072,25.3457,25.2687,25.3226,76900.0
2013-04-30 14:30:00,32.86,32.91,32.79,32.8,88100.0,25.3149,25.3534,25.261,25.2687,88100.0
2013-04-30 15:00:00,32.81,32.84,32.77,32.77,102000.0,25.2764,25.2995,25.2456,25.2456,102000.0
2013-04-30 15:30:00,32.77,32.83,32.72,32.82,398000.0,25.2456,25.2918,25.207,25.2841,398000.0
2013-05-01 09:30:00,32.53,32.57,32.1,32.14,186900.0,25.0607,25.0915,24.7294,24.7602,186900.0
2013-05-01 10:00:00,32.15,32.5,32.13,32.46,117400.0,24.7679,25.0376,24.7525,25.0067,117400.0
2013-05-01 10:30:00,32.45,32.61,32.43,32.52,89800.0,24.999,25.1223,24.9836,25.053,89800.0
2013-05-01 11:00:00,32.51,32.54,32.41,32.41,60800.0,25.0453,25.0684,24.9682,24.9682,60800.0
2013-05-01 11:30:00,32.41,32.49,32.29,32.39,76200.0,24.9682,25.0299,24.8758,24.9528,76200.0
2013-05-01 12:00:00,32.39,32.48,32.38,32.43,71000.0,24.9528,25.0221,24.9451,24.9836,71000.0
2013-05-01 12:30:00,32.46,32.46,32.26,32.28,69900.0,25.0067,25.0067,24.8527,24.8681,69900.0
2013-05-01 13:00:00,32.27,32.28,32.12,32.23,59400.0,24.8604,24.8681,24.7448,24.8296,59400.0
2013-05-01 13:30:00,32.23,32.23,32.0,32.02,124400.0,24.8296,24.8296,24.6524,24.6678,124400.0
2013-05-01 14:00:00,32.01,32.06,31.79,31.84,342600.0,24.6601,24.6986,24.4906,24.5291,342600.0
2013-05-01 14:30:00,31.84,31.91,31.74,31.77,185600.0,24.5291,24.583,24.4521,24.4752,185600.0
2013-05-01 15:00:00,31.77,31.82,31.39,31.4,390000.0,24.4752,24.5137,24.1824,24.1901,390000.0
2013-05-01 15:30:00,31.41,31.49,31.21,31.37,820600.0,24.1978,24.2595,24.0438,24.167,820600.0
2013-05-02 09:30:00,31.31,31.64,31.2,31.35,287100.0,24.1208,24.375,24.0361,24.1516,287100.0
2013-05-02 10:00:00,31.34,31.77,31.23,31.72,452900.0,24.1439,24.4752,24.0592,24.4367,452900.0
2013-05-02 10:30:00,31.72,31.75,31.55,31.55,138400.0,24.4367,24.4598,24.3057,24.3057,138400.0
2013-05-02 11:00:00,31.55,31.65,31.46,31.46,444000.0,24.3057,24.3827,24.2364,24.2364,444000.0
2013-05-02 11:30:00,31.46,31.47,31.18,31.26,313600.0,24.2364,24.2441,24.0206,24.0823,313600.0
2013-05-02 12:00:00,31.26,31.27,31.08,31.2,370100.0,24.0823,24.09,23.9436,24.0361,370100.0
2013-05-02 12:30:00,31.2,31.42,31.15,31.4,367300.0,24.0361,24.2055,23.9975,24.1901,367300.0
2013-05-02 13:00:00,31.4,31.51,31.34,31.4,250500.0,24.1901,24.2749,24.1439,24.1901,250500.0
2013-05-02 13:30:00,31.41,31.51,31.21,31.42,314500.0,24.1978,24.2749,24.0438,24.2055,314500.0
2013-05-02 14:00:00,31.42,31.47,31.27,31.32,276700.0,24.2055,24.2441,24.09,24.1285,276700.0
2013-05-02 14:30:00,31.33,31.44,31.26,31.32,336500.0,24.1362,24.2209,24.0823,24.1285,336500.0
2013-05-02 15:00:00,31.32,31.45,31.31,31.35,306300.0,24.1285,24.2287,24.1208,24.1516,306300.0
2013-05-02 15:30:00,31.35,31.38,31.27,31.32,526800.0,24.1516,24.1747,24.09,24.1285,526800.0
2013-05-03 09:30:00,31.8,32.87,31.75,32.55,443600.0,24.4983,25.3226,24.4598,25.0761,443600.0
2013-05-03 10:00:00,32.55,32.67,32.49,32.62,172300.0,25.0761,25.1685,25.0299,25.13,172300.0
2013-05-03 10:30:00,32.62,33.01,32.61,32.87,393200.0,25.13,25.4305,25.1223,25.3226,393200.0
2013-05-03 11:00:00,32.87,33.07,32.81,32.81,214300.0,25.3226,25.4767,25.2764,25.2764,214300.0
2013-05-03 11:30:00,32.8,32.85,32.64,32.83,164700.0,25.2687,25.3072,25.1454,25.2918,164700.0
2013-05-03 12:00:00,32.83,32.87,32.74,32.84,128500.0,25.2918,25.3226,25.2224,25.2995,128500.0
2013-05-03 12:30:00,32.83,32.84,32.79,32.8,136800.0,25.2918,25.2995,25.261,25.2687,136800.0
2013-05-03 13:00:00,32.8,32.88,32.8,32.8,131900.0,25.2687,25.3303,25.2687,25.2687,131900.0
2013-05-03 13:30:00,32.8,32.87,32.8,32.82,125100.0,25.2687,25.3226,25.2687,25.2841,125100.0
2013-05-03 14:00:00,32.81,32.82,32.64,32.65,252400.0,25.2764,25.2841,25.1454,25.1531,252400.0
2013-05-03 14:30:00,32.65,32.84,32.59,32.79,252700.0,25.1531,25.2995,25.1069,25.261,252700.0
2013-05-03 15:00:00,32.79,32.91,32.76,32.9,262900.0,25.261,25.3534,25.2379,25.3457,262900.0
2013-05-03 15:30:00,32.9,33.03,32.87,32.91,544900.0,25.3457,25.4459,25.3226,25.3534,544900.0
2013-05-06 09:30:00,32.78,33.25,32.58,33.2,170600.0,25.2533,25.6153,25.0992,25.5768,170600.0
2013-05-06 10:00:00,33.21,33.5,33.09,33.49,226700.0,25.5845,25.8079,25.4921,25.8002,226700.0
2013-05-06 10:30:00,33.5,33.51,33.36,33.45,123100.0,25.8079,25.8156,25.7001,25.7694,123100.0
2013-05-06 11:00:00,33.44,33.44,33.3,33.32,108200.0,25.7617,25.7617,25.6539,25.6693,108200.0
2013-05-06 11:30:00,33.32,33.36,33.26,33.35,75200.0,25.6693,25.7001,25.6231,25.6924,75200.0
2013-05-06 12:00:00,33.34,33.38,33.28,33.34,84100.0,25.6847,25.7155,25.6385,25.6847,84100.0
2013-05-06 12:30:00,33.34,33.35,33.24,33.25,185600.0,25.6847,25.6924,25.6076,25.6153,185600.0
2013-05-06 13:00:00,33.26,33.26,33.13,33.21,141200.0,25.6231,25.6231,25.5229,25.5845,141200.0
2013-05-06 13:30:00,33.2,33.27,33.19,33.26,56200.0,25.5768,25.6308,25.5691,25.6231,56200.0
2013-05-06 14:00:00,33.25,33.35,33.25,33.33,95700.0,25.6153,25.6924,25.6153,25.677,95700.0
2013-05-06 14:30:00,33.32,33.34,33.29,33.31,93200.0,25.6693,25.6847,25.6462,25.6616,93200.0
2013-05-06 15:00:00,33.31,33.32,33.25,33.32,126900.0,25.6616,25.6693,25.6153,25.6693,126900.0
2013-05-06 15:30:00,33.32,33.35,33.28,33.31,250300.0,25.6693,25.6924,25.6385,25.6616,250300.0
2013-05-07 09:30:00,33.42,33.48,33.25,33.41,78600.0,25.7463,25.7925,25.6153,25.7386,78600.0
2013-05-07 10:00:00,33.43,33.5,33.31,33.48,214100.0,25.754,25.8079,25.6616,25.7925,214100.0
2013-05-07 10:30:00,33.48,33.59,33.44,33.54,64500.0,25.7925,25.8773,25.7617,25.8388,64500.0
2013-05-07 11:00:00,33.54,33.6,33.49,33.55,60200.0,25.8388,25.885,25.8002,25.8465,60200.0
2013-05-07 11:30:00,33.55,33.59,33.51,33.55,87000.0,25.8465,25.8773,25.8156,25.8465,87000.0
2013-05-07 12:00:00,33.55,33.56,33.41,33.49,128200.0,25.8465,25.8542,25.7386,25.8002,128200.0
2013-05-07 12:30:00,33.5,33.51,33.41,33.41,76100.0,25.8079,25.8156,25.7386,25.7386,76100.0
2013-05-07 13:00:00,33.41,33.41,33.31,33.36,118300.0,25.7386,25.7386,25.6616,25.7001,118300.0
2013-05-07 13:30:00,33.38,33.45,33.35,33.42,36600.0,25.7155,25.7694,25.6924,25.7463,36600.0
2013-05-07 14:00:00,33.43,33.48,33.38,33.41,106700.0,25.754,25.7925,25.7155,25.7386,106700.0
2013-05-07 14:30:00,33.42,33.51,33.34,33.51,87100.0,25.7463,25.8156,25.6847,25.8156,87100.0
2013-05-07 15:00:00,33.51,33.54,33.48,33.51,120500.0,25.8156,25.8388,25.7925,25.8156,120500.0
2013-05-07 15:30:00,33.51,33.59,33.44,33.47,273500.0,25.8156,25.8773,25.7617,25.7848,273500.0
2013-05-08 09:30:00,33.54,33.54,33.17,33.36,81500.0,25.8388,25.8388,25.5537,25.7001,81500.0
2013-05-08 10:00:00,33.37,33.53,33.37,33.46,56300.0,25.7078,25.8311,25.7078,25.7771,56300.0
2013-05-08 10:30:00,33.45,33.59,33.45,33.55,37100.0,25.7694,25.8773,25.7694,25.8465,37100.0
2013-05-08 11:00:00,33.53,33.64,33.53,33.6,23300.0,25.8311,25.9158,25.8311,25.885,23300.0
2013-05-08 11:30:00,33.6,33.69,33.57,33.69,33900.0,25.885,25.9543,25.8619,25.9543,33900.0
2013-05-08 12:00:00,33.69,33.74,33.66,33.71,155300.0,25.9543,25.9928,25.9312,25.9697,155300.0
2013-05-08 12:30:00,33.7,33.77,33.59,33.77,82200.0,25.962,26.0159,25.8773,26.0159,82200.0
2013-05-08 13:00:00,33.76,33.83,33.76,33.8,30600.0,26.0082,26.0622,26.0082,26.0391,30600.0
2013-05-08 13:30:00,33.8,33.8,33.64,33.64,129700.0,26.0391,26.0391,25.9158,25.9158,129700.0
2013-05-08 14:00:00,33.64,33.65,33.58,33.58,34900.0,25.9158,25.9235,25.8696,25.8696,34900.0
2013-05-08 14:30:00,33.58,33.58,33.42,33.47,74800.0,25.8696,25.8696,25.7463,25.7848,74800.0
2013-05-08 15:00:00,33.48,33.51,33.44,33.5,71200.0,25.7925,25.8156,25.7617,25.8079,71200.0
2013-05-08 15:30:00,33.5,33.61,33.49,33.57,168500.0,25.8079,25.8927,25.8002,25.8619,168500.0
2013-05-09 09:30:00,33.5,33.79,33.43,33.61,121600.0,25.8079,26.0314,25.754,25.8927,121600.0
2013-05-09 10:00:00,33.6,33.71,33.49,33.56,261900.0,25.885,25.9697,25.8002,25.8542,261900.0
2013-05-09 10:30:00,33.56,33.73,33.53,33.71,49200.0,25.8542,25.9851,25.8311,25.9697,49200.0
2013-05-09 11:00:00,33.7,33.79,33.65,33.66,68500.0,25.962,26.0314,25.9235,25.9312,68500.0
2013-05-09 11:30:00,33.68,33.75,33.64,33.65,63300.0,25.9466,26.0005,25.9158,25.9235,63300.0
2013-05-09 12:00:00,33.66,33.68,33.57,33.59,38100.0,25.9312,25.9466,25.8619,25.8773,38100.0
2013-05-09 12:30:00,33.59,33.64,33.57,33.64,47500.0,25.8773,25.9158,25.8619,25.9158,47500.0
2013-05-09 13:00:00,33.64,33.77,33.64,33.77,30400.0,25.9158,26.0159,25.9158,26.0159,30400.0
2013-05-09 13:30:00,33.77,33.92,33.77,33.91,77800.0,26.0159,26.1315,26.0159,26.1238,77800.0
2013-05-09 14:00:00,33.92,33.94,33.79,33.93,103900.0,26.1315,26.1469,26.0314,26.1392,103900.0
2013-05-09 14:30:00,33.92,33.94,33.76,33.76,116200.0,26.1315,26.1469,26.0082,26.0082,116200.0
2013-05-09 15:00:00,33.74,33.82,33.61,33.79,175000.0,25.9928,26.0545,25.8927,26.0314,175000.0
2013-05-09 15:30:00,33.8,33.88,33.72,33.78,261000.0,26.0391,26.1007,25.9774,26.0237,261000.0
2013-05-10 09:30:00,33.78,33.94,33.56,33.88,82300.0,26.0237,26.1469,25.8542,26.1007,82300.0
2013-05-10 10:00:00,33.89,34.09,33.87,34.08,77300.0,26.1084,26.2625,26.093,26.2548,77300.0
2013-05-10 10:30:00,34.08,34.09,33.95,34.04,62800.0,26.2548,26.2625,26.1546,26.224,62800.0
2013-05-10 11:00:00,34.05,34.08,33.96,34.01,15400.0,26.2317,26.2548,26.1623,26.2008,15400.0
2013-05-10 11:30:00,34.02,34.07,33.94,33.96,39600.0,26.2085,26.2471,26.1469,26.1623,39600.0
2013-05-10 12:00:00,33.97,34.0,33.91,33.97,23000.0,26.17,26.1931,26.1238,26.17,23000.0
2013-05-10 12:30:00,33.97,34.03,33.97,34.03,18300.0,26.17,26.2162,26.17,26.2162,18300.0
2013-05-10 13:00:00,34.03,34.16,34.02,34.12,38900.0,26.2162,26.3164,26.2085,26.2856,38900.0
2013-05-10 13:30:00,34.12,34.16,34.1,34.11,39600.0,26.2856,26.3164,26.2702,26.2779,39600.0
2013-05-10 14:00:00,34.11,34.23,34.1,34.23,55100.0,26.2779,26.3703,26.2702,26.3703,55100.0
2013-05-10 14:30:00,34.23,34.25,34.19,34.23,68300.0,26.3703,26.3857,26.3395,26.3703,68300.0
2013-05-10 15:00:00,34.23,34.3,34.22,34.28,130500.0,26.3703,26.4243,26.3626,26.4088,130500.0
2013-05-10 15:30:00,34.28,34.34,34.26,34.29,154600.0,26.4088,26.4551,26.3934,26.4165,154600.0
2013-05-13 09:30:00,34.13,34.16,33.69,33.72,53100.0,26.2933,26.3164,25.9543,25.9774,53100.0
2013-05-13 10:00:00,33.75,33.93,33.71,33.8,49200.0,26.0005,26.1392,25.9697,26.0391,49200.0
2013-05-13 10:30:00,33.81,33.86,33.77,33.81,43300.0,26.0468,26.0853,26.0159,26.0468,43300.0
2013-05-13 11:00:00,33.81,33.92,33.76,33.85,29100.0,26.0468,26.1315,26.0082,26.0776,29100.0
2013-05-13 11:30:00,33.86,34.15,33.85,34.12,94800.0,26.0853,26.3087,26.0776,26.2856,94800.0
2013-05-13 12:00:00,34.15,34.31,34.11,34.27,95500.0,26.3087,26.432,26.2779,26.4011,95500.0
2013-05-13 12:30:00,34.27,34.3,34.2,34.23,70900.0,26.4011,26.4243,26.3472,26.3703,70900.0
2013-05-13 13:00:00,34.23,34.26,34.1,34.1,111600.0,26.3703,26.3934,26.2702,26.2702,111600.0
2013-05-13 13:30:00,34.1,34.11,34.03,34.06,52300.0,26.2702,26.2779,26.2162,26.2394,52300.0
2013-05-13 14:00:00,34.05,34.07,33.98,34.05,70200.0,26.2317,26.2471,26.1777,26.2317,70200.0
2013-05-13 14:30:00,34.07,34.18,34.06,34.12,64900.0,26.2471,26.3318,26.2394,26.2856,64900.0
2013-05-13 15:00:00,34.11,34.15,33.98,34.0,77200.0,26.2779,26.3087,26.1777,26.1931,77200.0
2013-05-13 15:30:00,34.01,34.1,33.99,34.05,71000.0,26.2008,26.2702,26.1854,26.2317,71000.0
2013-05-14 09:30:00,34.06,34.35,34.06,34.23,49000.0,26.2394,26.4628,26.2394,26.3703,49000.0
2013-05-14 10:00:00,34.22,34.39,34.21,34.34,64100.0,26.3626,26.4936,26.3549,26.4551,64100.0
2013-05-14 10:30:00,34.35,34.54,34.35,34.54,68400.0,26.4628,26.6091,26.4628,26.6091,68400.0
2013-05-14 11:00:00,34.53,34.6,34.52,34.6,81600.0,26.6014,26.6554,26.5937,26.6554,81600.0
2013-05-14 11:30:00,34.59,34.62,34.56,34.59,50900.0,26.6477,26.6708,26.6246,26.6477,50900.0
2013-05-14 12:00:00,34.59,34.63,34.53,34.53,94400.0,26.6477,26.6785,26.6014,26.6014,94400.0
2013-05-14 12:30:00,34.53,34.55,34.51,34.52,36200.0,26.6014,26.6168,26.586,26.5937,36200.0
2013-05-14 13:00:00,34.51,34.52,34.39,34.48,63000.0,26.586,26.5937,26.4936,26.5629,63000.0
2013-05-14 13:30:00,34.49,34.58,34.48,34.53,47700.0,26.5706,26.64,26.5629,26.6014,47700.0
2013-05-14 14:00:00,34.53,34.63,34.53,34.62,60000.0,26.6014,26.6785,26.6014,26.6708,60000.0
2013-05-14 14:30:00,34.61,34.65,34.59,34.63,71100.0,26.6631,26.6939,26.6477,26.6785,71100.0
2013-05-14 15:00:00,34.63,34.66,34.6,34.64,90800.0,26.6785,26.7016,26.6554,26.6862,90800.0
2013-05-14 15:30:00,34.64,34.8,34.63,34.76,305300.0,26.6862,26.8094,26.6785,26.7786,305300.0
2013-05-15 09:30:00,34.71,34.79,34.5,34.77,75700.0,26.7401,26.8017,26.5783,26.7863,75700.0
2013-05-15 10:00:00,34.76,34.79,34.66,34.75,62800.0,26.7786,26.8017,26.7016,26.7709,62800.0
2013-05-15 10:30:00,34.76,34.81,34.62,34.79,43700.0,26.7786,26.8171,26.6708,26.8017,43700.0
2013-05-15 11:00:00,34.81,34.91,34.81,34.87,24900.0,26.8171,26.8942,26.8171,26.8634,24900.0
2013-05-15 11:30:00,34.87,35.11,34.87,35.08,64100.0,26.8634,27.0483,26.8634,27.0252,64100.0
2013-05-15 12:00:00,35.09,35.29,35.07,35.28,100300.0,27.0329,27.1869,27.0174,27.1792,100300.0
2013-05-15 12:30:00,35.28,35.36,35.26,35.33,79400.0,27.1792,27.2409,27.1638,27.2177,79400.0
2013-05-15 13:00:00,35.32,35.36,35.29,35.31,59700.0,27.21,27.2409,27.1869,27.2023,59700.0
2013-05-15 13:30:00,35.32,35.47,35.3,35.45,157400.0,27.21,27.3256,27.1946,27.3102,157400.0
2013-05-15 14:00:00,35.44,35.45,35.33,35.43,118100.0,27.3025,27.3102,27.2177,27.2948,118100.0
2013-05-15 14:30:00,35.43,35.47,35.33,35.41,149400.0,27.2948,27.3256,27.2177,27.2794,149400.0
2013-05-15 15:00:00,35.41,35.48,35.36,35.46,135200.0,27.2794,27.3333,27.2409,27.3179,135200.0
2013-05-15 15:30:00,35.46,35.56,35.43,35.53,191400.0,27.3179,27.3949,27.2948,27.3718,191400.0
2013-05-16 09:30:00,35.37,35.48,35.16,35.26,100000.0,27.2486,27.3333,27.0868,27.1638,100000.0
2013-05-16 10:00:00,35.25,35.26,35.01,35.2,101700.0,27.1561,27.1638,26.9712,27.1176,101700.0
2013-05-16 10:30:00,35.21,35.55,35.19,35.47,74700.0,27.1253,27.3872,27.1099,27.3256,74700.0
2013-05-16 11:00:00,35.47,35.54,35.42,35.53,70400.0,27.3256,27.3795,27.2871,27.3718,70400.0
2013-05-16 11:30:00,35.54,35.58,35.47,35.47,50000.0,27.3795,27.4103,27.3256,27.3256,50000.0
2013-05-16 12:00:00,35.48,35.61,35.47,35.5,83600.0,27.3333,27.4335,27.3256,27.3487,83600.0
2013-05-16 12:30:00,35.51,35.52,35.38,35.52,38300.0,27.3564,27.3641,27.2563,27.3641,38300.0
2013-05-16 13:00:00,35.52,35.55,35.48,35.54,40900.0,27.3641,27.3872,27.3333,27.3795,40900.0
2013-05-16 13:30:00,35.54,35.56,35.48,35.54,52300.0,27.3795,27.3949,27.3333,27.3795,52300.0
2013-05-16 14:00:00,35.54,35.64,35.54,35.57,50100.0,27.3795,27.4566,27.3795,27.4026,50100.0
2013-05-16 14:30:00,35.56,35.6,35.44,35.45,62200.0,27.3949,27.4258,27.3025,27.3102,62200.0
2013-05-16 15:00:00,35.46,35.58,35.45,35.54,222700.0,27.3179,27.4103,27.3102,27.3795,222700.0
2013-05-16 15:30:00,35.54,35.56,35.41,35.49,236500.0,27.3795,27.3949,27.2794,27.341,236500.0
2013-05-17 09:30:00,35.6,35.77,35.58,35.72,77700.0,27.4258,27.5567,27.4103,27.5182,77700.0
2013-05-17 10:00:00,35.71,35.87,35.68,35.81,37600.0,27.5105,27.6338,27.4874,27.5875,37600.0
2013-05-17 10:30:00,35.8,35.83,35.74,35.77,37100.0,27.5798,27.6029,27.5336,27.5567,37100.0
2013-05-17 11:00:00,35.78,35.85,35.72,35.82,86200.0,27.5644,27.6184,27.5182,27.5952,86200.0
2013-05-17 11:30:00,35.83,35.83,35.75,35.77,20800.0,27.6029,27.6029,27.5413,27.5567,20800.0
2013-05-17 12:00:00,35.77,35.81,35.74,35.81,21100.0,27.5567,27.5875,27.5336,27.5875,21100.0
2013-05-17 12:30:00,35.81,35.84,35.72,35.78,26500.0,27.5875,27.6106,27.5182,27.5644,26500.0
2013-05-17 13:00:00,35.78,35.85,35.77,35.81,20900.0,27.5644,27.6184,27.5567,27.5875,20900.0
2013-05-17 13:30:00,35.81,35.84,35.78,35.8,28900.0,27.5875,27.6106,27.5644,27.5798,28900.0
2013-05-17 14:00:00,35.8,35.86,35.8,35.83,49800.0,27.5798,27.6261,27.5798,27.6029,49800.0
2013-05-17 14:30:00,35.83,35.96,35.83,35.96,35600.0,27.6029,27.7031,27.6029,27.7031,35600.0
2013-05-17 15:00:00,35.97,36.0,35.9,35.98,97500.0,27.7108,27.7339,27.6569,27.7185,97500.0
2013-05-17 15:30:00,35.98,36.12,35.98,36.11,232700.0,27.7185,27.8264,27.7185,27.8187,232700.0
2013-05-20 09:30:00,35.98,36.16,35.85,35.97,90700.0,27.7185,27.8572,27.6184,27.7108,90700.0
2013-05-20 10:00:00,35.96,36.0,35.81,35.82,29300.0,27.7031,27.7339,27.5875,27.5952,29300.0
2013-05-20 10:30:00,35.83,35.83,35.75,35.77,42100.0,27.6029,27.6029,27.5413,27.5567,42100.0
2013-05-20 11:00:00,35.78,35.83,35.72,35.82,68400.0,27.5644,27.6029,27.5182,27.5952,68400.0
2013-05-20 11:30:00,35.83,35.85,35.78,35.79,47500.0,27.6029,27.6184,27.5644,27.5721,47500.0
2013-05-20 12:00:00,35.79,35.82,35.72,35.73,54600.0,27.5721,27.5952,27.5182,27.5259,54600.0
2013-05-20 12:30:00,35.73,35.73,35.61,35.63,80900.0,27.5259,27.5259,27.4335,27.4489,80900.0
2013-05-20 13:00:00,35.63,35.64,35.46,35.54,107700.0,27.4489,27.4566,27.3179,27.3795,107700.0
2013-05-20 13:30:00,35.54,35.59,35.43,35.59,85900.0,27.3795,27.4181,27.2948,27.4181,85900.0
2013-05-20 14:00:00,35.59,35.69,35.52,35.69,59200.0,27.4181,27.4951,27.3641,27.4951,59200.0
2013-05-20 14:30:00,35.7,35.7,35.57,35.6,45800.0,27.5028,27.5028,27.4026,27.4258,45800.0
2013-05-20 15:00:00,35.6,35.63,35.55,35.6,72800.0,27.4258,27.4489,27.3872,27.4258,72800.0
2013-05-20 15:30:00,35.59,35.62,35.54,35.57,152300.0,27.4181,27.4412,27.3795,27.4026,152300.0
2013-05-21 09:30:00,35.62,35.82,35.55,35.75,33200.0,27.4412,27.5952,27.3872,27.5413,33200.0
2013-05-21 10:00:00,35.75,35.77,35.57,35.62,49000.0,27.5413,27.5567,27.4026,27.4412,49000.0
2013-05-21 10:30:00,35.63,35.63,35.55,35.59,36300.0,27.4489,27.4489,27.3872,27.4181,36300.0
2013-05-21 11:00:00,35.59,35.66,35.59,35.65,29700.0,27.4181,27.472,27.4181,27.4643,29700.0
2013-05-21 11:30:00,35.66,35.79,35.65,35.65,24500.0,27.472,27.5721,27.4643,27.4643,24500.0
2013-05-21 12:00:00,35.65,35.77,35.64,35.72,31200.0,27.4643,27.5567,27.4566,27.5182,31200.0
2013-05-21 12:30:00,35.72,35.78,35.71,35.77,23400.0,27.5182,27.5644,27.5105,27.5567,23400.0
2013-05-21 13:00:00,35.76,35.91,35.76,35.9,34700.0,27.549,27.6646,27.549,27.6569,34700.0
2013-05-21 13:30:00,35.89,35.92,35.84,35.85,50300.0,27.6492,27.6723,27.6106,27.6184,50300.0
2013-05-21 14:00:00,35.84,35.89,35.78,35.81,70500.0,27.6106,27.6492,27.5644,27.5875,70500.0
2013-05-21 14:30:00,35.79,35.85,35.76,35.8,22800.0,27.5721,27.6184,27.549,27.5798,22800.0
2013-05-21 15:00:00,35.8,35.81,35.75,35.8,41000.0,27.5798,27.5875,27.5413,27.5798,41000.0
2013-05-21 15:30:00,35.79,35.8,35.71,35.77,158800.0,27.5721,27.5798,27.5105,27.5567,158800.0
2013-05-22 09:30:00,35.71,35.84,35.68,35.82,37800.0,27.6353,27.7359,27.6121,27.7204,37800.0
2013-05-22 10:00:00,35.82,35.99,35.82,35.97,26400.0,27.7204,27.852,27.7204,27.8365,26400.0
2013-05-22 10:30:00,35.96,35.96,35.61,35.68,103100.0,27.8288,27.8288,27.5579,27.6121,103100.0
2013-05-22 11:00:00,35.66,35.81,35.63,35.8,25100.0,27.5966,27.7127,27.5734,27.7049,25100.0
2013-05-22 11:30:00,35.8,35.95,35.79,35.89,80100.0,27.7049,27.821,27.6972,27.7746,80100.0
2013-05-22 12:00:00,35.88,35.92,35.84,35.87,79700.0,27.7669,27.7978,27.7359,27.7591,79700.0
2013-05-22 12:30:00,35.87,36.0,35.86,35.99,27300.0,27.7591,27.8597,27.7514,27.852,27300.0
2013-05-22 13:00:00,35.99,35.99,35.85,35.87,57500.0,27.852,27.852,27.7436,27.7591,57500.0
2013-05-22 13:30:00,35.87,35.88,35.65,35.7,56400.0,27.7591,27.7669,27.5889,27.6276,56400.0
2013-05-22 14:00:00,35.7,35.75,35.38,35.44,63800.0,27.6276,27.6663,27.3799,27.4263,63800.0
2013-05-22 14:30:00,35.45,35.5,35.36,35.43,72400.0,27.4341,27.4728,27.3644,27.4186,72400.0
2013-05-22 15:00:00,35.43,35.43,35.15,35.15,88900.0,27.4186,27.4186,27.2019,27.2019,88900.0
2013-05-22 15:30:00,35.16,35.33,35.14,35.28,237500.0,27.2097,27.3412,27.1942,27.3025,237500.0
2013-05-23 09:30:00,35.03,35.16,34.78,34.85,133600.0,27.1091,27.2097,26.9156,26.9698,133600.0
2013-05-23 10:00:00,34.86,35.11,34.8,34.87,104200.0,26.9775,27.171,26.9311,26.9852,104200.0
2013-05-23 10:30:00,34.87,34.87,34.69,34.71,72300.0,26.9852,26.9852,26.8459,26.8614,72300.0
2013-05-23 11:00:00,34.72,35.0,34.72,34.92,76900.0,26.8692,27.0858,26.8692,27.0239,76900.0
2013-05-23 11:30:00,34.91,35.03,34.88,34.99,33700.0,27.0162,27.1091,26.993,27.0781,33700.0
2013-05-23 12:00:00,34.99,35.15,34.99,35.11,55200.0,27.0781,27.2019,27.0781,27.171,55200.0
2013-05-23 12:30:00,35.1,35.11,34.98,35.08,31100.0,27.1632,27.171,27.0704,27.1478,31100.0
2013-05-23 13:00:00,35.07,35.09,34.91,34.92,47800.0,27.14,27.1555,27.0162,27.0239,47800.0
2013-05-23 13:30:00,34.93,35.09,34.91,35.09,32400.0,27.0317,27.1555,27.0162,27.1555,32400.0
2013-05-23 14:00:00,35.09,35.12,35.02,35.03,27900.0,27.1555,27.1787,27.1013,27.1091,27900.0
2013-05-23 14:30:00,35.03,35.12,34.94,35.01,31000.0,27.1091,27.1787,27.0394,27.0936,31000.0
2013-05-23 15:00:00,35.02,35.04,34.86,34.97,71300.0,27.1013,27.1168,26.9775,27.0626,71300.0
2013-05-23 15:30:00,34.97,35.03,34.89,35.01,206700.0,27.0626,27.1091,27.0007,27.0936,206700.0
2013-05-24 09:30:00,34.91,34.91,34.54,34.58,48400.0,27.0162,27.0162,26.7299,26.7608,48400.0
2013-05-24 10:00:00,34.58,34.59,34.47,34.52,43200.0,26.7608,26.7685,26.6757,26.7144,43200.0
2013-05-24 10:30:00,34.53,34.75,34.53,34.71,40100.0,26.7221,26.8924,26.7221,26.8614,40100.0
2013-05-24 11:00:00,34.71,34.71,34.58,34.6,26900.0,26.8614,26.8614,26.7608,26.7763,26900.0
2013-05-24 11:30:00,34.58,34.84,34.58,34.81,34200.0,26.7608,26.962,26.7608,26.9388,34200.0
2013-05-24 12:00:00,34.81,34.92,34.79,34.9,31000.0,26.9388,27.0239,26.9233,27.0085,31000.0
2013-05-24 12:30:00,34.9,34.95,34.83,34.87,41400.0,27.0085,27.0471,26.9543,26.9852,41400.0
2013-05-24 13:00:00,34.88,34.96,34.82,34.95,65600.0,26.993,27.0549,26.9465,27.0471,65600.0
2013-05-24 13:30:00,34.95,34.95,34.86,34.94,41000.0,27.0471,27.0471,26.9775,27.0394,41000.0
2013-05-24 14:00:00,34.94,34.95,34.86,34.89,48200.0,27.0394,27.0471,26.9775,27.0007,48200.0
2013-05-24 14:30:00,34.89,34.89,34.67,34.77,108700.0,27.0007,27.0007,26.8305,26.9078,108700.0
2013-05-24 15:00:00,34.77,34.8,34.71,34.71,74700.0,26.9078,26.9311,26.8614,26.8614,74700.0
2013-05-24 15:30:00,34.72,34.82,34.69,34.81,154100.0,26.8692,26.9465,26.8459,26.9388,154100.0
2013-05-28 09:30:00,35.29,35.56,35.27,35.5,49900.0,27.3103,27.5192,27.2948,27.4728,49900.0
2013-05-28 10:00:00,35.51,35.52,35.35,35.35,32400.0,27.4805,27.4883,27.3567,27.3567,32400.0
2013-05-28 10:30:00,35.35,35.43,35.22,35.26,35200.0,27.3567,27.4186,27.2561,27.287,35200.0
2013-05-28 11:00:00,35.26,35.29,35.1,35.22,48000.0,27.287,27.3103,27.1632,27.2561,48000.0
2013-05-28 11:30:00,35.23,35.31,35.1,35.1,59500.0,27.2638,27.3257,27.1632,27.1632,59500.0
2013-05-28 12:00:00,35.1,35.19,35.09,35.14,19100.0,27.1632,27.2329,27.1555,27.1942,19100.0
2013-05-28 12:30:00,35.14,35.17,35.1,35.16,53000.0,27.1942,27.2174,27.1632,27.2097,53000.0
2013-05-28 13:00:00,35.16,35.21,35.12,35.16,20100.0,27.2097,27.2484,27.1787,27.2097,20100.0
2013-05-28 13:30:00,35.16,35.2,34.95,34.97,44900.0,27.2097,27.2406,27.0471,27.0626,44900.0
2013-05-28 14:00:00,34.98,35.02,34.82,34.96,41400.0,27.0704,27.1013,26.9465,27.0549,41400.0
2013-05-28 14:30:00,34.96,35.09,34.91,35.04,34600.0,27.0549,27.1555,27.0162,27.1168,34600.0
2013-05-28 15:00:00,35.05,35.17,35.0,35.14,39500.0,27.1245,27.2174,27.0858,27.1942,39500.0
2013-05-28 15:30:00,35.13,35.24,35.12,35.18,107800.0,27.1864,27.2716,27.1787,27.2251,107800.0
2013-05-29 09:30:00,34.91,34.91,34.37,34.55,79400.0,27.0162,27.0162,26.5983,26.7376,79400.0
2013-05-29 10:00:00,34.53,34.61,34.23,34.32,90400.0,26.7221,26.784,26.49,26.5596,90400.0
2013-05-29 10:30:00,34.32,34.4,34.16,34.2,86600.0,26.5596,26.6215,26.4358,26.4667,86600.0
2013-05-29 11:00:00,34.2,34.36,34.16,34.35,84400.0,26.4667,26.5906,26.4358,26.5828,84400.0
2013-05-29 11:30:00,34.35,34.43,34.27,34.33,68400.0,26.5828,26.6447,26.5209,26.5673,68400.0
2013-05-29 12:00:00,34.33,34.38,34.25,34.31,60700.0,26.5673,26.606,26.5054,26.5519,60700.0
2013-05-29 12:30:00,34.31,34.33,34.15,34.19,53500.0,26.5519,26.5673,26.428,26.459,53500.0
2013-05-29 13:00:00,34.19,34.24,34.14,34.22,57800.0,26.459,26.4977,26.4203,26.4822,57800.0
2013-05-29 13:30:00,34.23,34.48,34.23,34.45,125200.0,26.49,26.6834,26.49,26.6602,125200.0
2013-05-29 14:00:00,34.45,34.58,34.4,34.41,123600.0,26.6602,26.7608,26.6215,26.6293,123600.0
2013-05-29 14:30:00,34.41,34.66,34.37,34.61,127500.0,26.6293,26.8227,26.5983,26.784,127500.0
2013-05-29 15:00:00,34.61,34.79,34.56,34.79,143600.0,26.784,26.9233,26.7453,26.9233,143600.0
2013-05-29 15:30:00,34.78,34.84,34.56,34.72,399600.0,26.9156,26.962,26.7453,26.8692,399600.0
2013-05-30 09:30:00,34.73,35.1,34.68,35.02,44300.0,26.8769,27.1632,26.8382,27.1013,44300.0
2013-05-30 10:00:00,35.0,35.12,35.0,35.06,93800.0,27.0858,27.1787,27.0858,27.1323,93800.0
2013-05-30 10:30:00,35.06,35.36,35.06,35.25,97600.0,27.1323,27.3644,27.1323,27.2793,97600.0
2013-05-30 11:00:00,35.25,35.27,35.12,35.15,46800.0,27.2793,27.2948,27.1787,27.2019,46800.0
2013-05-30 11:30:00,35.15,35.23,35.01,35.05,127300.0,27.2019,27.2638,27.0936,27.1245,127300.0
2013-05-30 12:00:00,35.06,35.13,34.99,35.0,51400.0,27.1323,27.1864,27.0781,27.0858,51400.0
2013-05-30 12:30:00,34.99,35.03,34.95,35.0,32100.0,27.0781,27.1091,27.0471,27.0858,32100.0
2013-05-30 13:00:00,35.0,35.04,34.94,34.97,75500.0,27.0858,27.1168,27.0394,27.0626,75500.0
2013-05-30 13:30:00,34.98,35.03,34.9,35.0,58800.0,27.0704,27.1091,27.0085,27.0858,58800.0
2013-05-30 14:00:00,35.0,35.0,34.87,34.9,113700.0,27.0858,27.0858,26.9852,27.0085,113700.0
2013-05-30 14:30:00,34.91,35.07,34.88,35.03,59600.0,27.0162,27.14,26.993,27.1091,59600.0
2013-05-30 15:00:00,35.02,35.1,34.98,34.99,111100.0,27.1013,27.1632,27.0704,27.0781,111100.0
2013-05-30 15:30:00,34.98,35.02,34.76,34.83,279200.0,27.0704,27.1013,26.9001,26.9543,279200.0
2013-05-31 09:30:00,34.66,34.81,34.55,34.74,26900.0,26.8227,26.9388,26.7376,26.8846,26900.0
2013-05-31 10:00:00,34.75,34.94,34.7,34.94,41900.0,26.8924,27.0394,26.8537,27.0394,41900.0
2013-05-31 10:30:00,34.93,35.05,34.85,34.87,42900.0,27.0317,27.1245,26.9698,26.9852,42900.0
2013-05-31 11:00:00,34.87,35.17,34.87,35.02,32100.0,26.9852,27.2174,26.9852,27.1013,32100.0
2013-05-31 11:30:00,35.02,35.08,35.01,35.04,39300.0,27.1013,27.1478,27.0936,27.1168,39300.0
2013-05-31 12:00:00,35.04,35.04,34.94,35.02,27800.0,27.1168,27.1168,27.0394,27.1013,27800.0
2013-05-31 12:30:00,35.02,35.05,35.01,35.03,30000.0,27.1013,27.1245,27.0936,27.1091,30000.0
2013-05-31 13:00:00,35.04,35.11,35.04,35.11,35600.0,27.1168,27.171,27.1168,27.171,35600.0
2013-05-31 13:30:00,35.11,35.12,34.98,35.05,44400.0,27.171,27.1787,27.0704,27.1245,44400.0
2013-05-31 14:00:00,35.05,35.06,34.95,35.06,39500.0,27.1245,27.1323,27.0471,27.1323,39500.0
2013-05-31 14:30:00,35.06,35.07,34.89,34.89,84100.0,27.1323,27.14,27.0007,27.0007,84100.0
2013-05-31 15:00:00,34.89,35.05,34.89,34.98,72400.0,27.0007,27.1245,27.0007,27.0704,72400.0
2013-05-31 15:30:00,34.98,35.02,34.75,34.75,278000.0,27.0704,27.1013,26.8924,26.8924,278000.0
2013-06-03 09:30:00,34.85,34.92,34.53,34.56,96100.0,26.9698,27.0239,26.7221,26.7453,96100.0
2013-06-03 10:00:00,34.5,34.66,34.3,34.3,68300.0,26.6989,26.8227,26.5441,26.5441,68300.0
2013-06-03 10:30:00,34.3,34.31,34.01,34.11,64000.0,26.5441,26.5519,26.3197,26.3971,64000.0
2013-06-03 11:00:00,34.12,34.13,33.8,33.88,69300.0,26.4048,26.4126,26.1572,26.2191,69300.0
2013-06-03 11:30:00,33.87,34.0,33.86,33.9,86500.0,26.2114,26.312,26.2036,26.2346,86500.0
2013-06-03 12:00:00,33.91,33.97,33.8,33.91,89100.0,26.2423,26.2887,26.1572,26.2423,89100.0
2013-06-03 12:30:00,33.91,33.93,33.79,33.89,70600.0,26.2423,26.2578,26.1494,26.2268,70600.0
2013-06-03 13:00:00,33.9,33.92,33.84,33.9,78300.0,26.2346,26.25,26.1881,26.2346,78300.0
2013-06-03 13:30:00,33.9,33.91,33.75,33.88,68300.0,26.2346,26.2423,26.1185,26.2191,68300.0
2013-06-03 14:00:00,33.88,33.91,33.81,33.87,196000.0,26.2191,26.2423,26.1649,26.2114,196000.0
2013-06-03 14:30:00,33.87,34.05,33.84,34.02,126200.0,26.2114,26.3507,26.1881,26.3274,126200.0
2013-06-03 15:00:00,34.03,34.28,34.02,34.24,107900.0,26.3352,26.5286,26.3274,26.4977,107900.0
2013-06-03 15:30:00,34.23,34.28,34.12,34.22,327200.0,26.49,26.5286,26.4048,26.4822,327200.0
2013-06-04 09:30:00,34.32,34.64,34.23,34.39,45900.0,26.5596,26.8072,26.49,26.6138,45900.0
2013-06-04 10:00:00,34.41,34.42,34.13,34.27,71900.0,26.6293,26.637,26.4126,26.5209,71900.0
2013-06-04 10:30:00,34.28,34.41,34.04,34.04,56100.0,26.5286,26.6293,26.3429,26.3429,56100.0
2013-06-04 11:00:00,34.02,34.21,33.98,34.19,74100.0,26.3274,26.4745,26.2965,26.459,74100.0
2013-06-04 11:30:00,34.19,34.27,34.05,34.17,22500.0,26.459,26.5209,26.3507,26.4435,22500.0
2013-06-04 12:00:00,34.18,34.18,33.95,33.95,38700.0,26.4513,26.4513,26.2733,26.2733,38700.0
2013-06-04 12:30:00,33.96,34.01,33.91,33.94,17000.0,26.281,26.3197,26.2423,26.2655,17000.0
2013-06-04 13:00:00,33.93,34.05,33.84,33.86,23100.0,26.2578,26.3507,26.1881,26.2036,23100.0
2013-06-04 13:30:00,33.84,33.88,33.73,33.77,34100.0,26.1881,26.2191,26.103,26.134,34100.0
2013-06-04 14:00:00,33.78,33.8,33.62,33.79,49700.0,26.1417,26.1572,26.0179,26.1494,49700.0
2013-06-04 14:30:00,33.8,33.98,33.76,33.87,88100.0,26.1572,26.2965,26.1262,26.2114,88100.0
2013-06-04 15:00:00,33.88,34.0,33.86,33.94,119500.0,26.2191,26.312,26.2036,26.2655,119500.0
2013-06-04 15:30:00,33.93,34.08,33.93,34.01,251700.0,26.2578,26.3739,26.2578,26.3197,251700.0
2013-06-05 09:30:00,34.0,34.15,33.87,33.92,82800.0,26.312,26.428,26.2114,26.25,82800.0
2013-06-05 10:00:00,33.91,34.12,33.8,33.99,46500.0,26.2423,26.4048,26.1572,26.3042,46500.0
2013-06-05 10:30:00,33.99,33.99,33.72,33.78,39400.0,26.3042,26.3042,26.0953,26.1417,39400.0
2013-06-05 11:00:00,33.73,33.73,33.59,33.67,30600.0,26.103,26.103,25.9947,26.0566,30600.0
2013-06-05 11:30:00,33.67,33.71,33.52,33.54,20900.0,26.0566,26.0875,25.9405,25.956,20900.0
2013-06-05 12:00:00,33.53,33.54,33.41,33.52,26300.0,25.9482,25.956,25.8554,25.9405,26300.0
2013-06-05 12:30:00,33.49,33.51,33.27,33.37,77100.0,25.9173,25.9328,25.747,25.8244,77100.0
2013-06-05 13:00:00,33.34,33.55,33.34,33.5,33300.0,25.8012,25.9637,25.8012,25.925,33300.0
2013-06-05 13:30:00,33.5,33.63,33.5,33.52,25700.0,25.925,26.0256,25.925,25.9405,25700.0
2013-06-05 14:00:00,33.53,33.6,33.33,33.34,33500.0,25.9482,26.0024,25.7935,25.8012,33500.0
2013-06-05 14:30:00,33.34,33.55,33.3,33.46,31800.0,25.8012,25.9637,25.7702,25.8941,31800.0
2013-06-05 15:00:00,33.45,33.48,33.33,33.46,38500.0,25.8863,25.9095,25.7935,25.8941,38500.0
2013-06-05 15:30:00,33.47,33.51,33.3,33.32,122600.0,25.9018,25.9328,25.7702,25.7857,122600.0
2013-06-06 09:30:00,33.17,33.66,33.08,33.66,53100.0,25.6696,26.0488,25.6,26.0488,53100.0
2013-06-06 10:00:00,33.67,33.78,33.33,33.39,45300.0,26.0566,26.1417,25.7935,25.8399,45300.0
2013-06-06 10:30:00,33.4,33.44,33.24,33.42,34000.0,25.8476,25.8786,25.7238,25.8631,34000.0
2013-06-06 11:00:00,33.44,33.52,33.38,33.51,37500.0,25.8786,25.9405,25.8322,25.9328,37500.0
2013-06-06 11:30:00,33.51,33.55,33.32,33.34,38700.0,25.9328,25.9637,25.7857,25.8012,38700.0
2013-06-06 12:00:00,33.33,33.34,33.1,33.17,26700.0,25.7935,25.8012,25.6155,25.6696,26700.0
2013-06-06 12:30:00,33.2,33.37,33.18,33.3,40300.0,25.6929,25.8244,25.6774,25.7702,40300.0
2013-06-06 13:00:00,33.32,33.51,33.32,33.45,37200.0,25.7857,25.9328,25.7857,25.8863,37200.0
2013-06-06 13:30:00,33.46,33.53,33.43,33.48,40500.0,25.8941,25.9482,25.8708,25.9095,40500.0
2013-06-06 14:00:00,33.51,33.7,33.4,33.67,52900.0,25.9328,26.0798,25.8476,26.0566,52900.0
2013-06-06 14:30:00,33.68,33.75,33.61,33.66,49300.0,26.0643,26.1185,26.0101,26.0488,49300.0
2013-06-06 15:00:00,33.67,33.77,33.62,33.76,57500.0,26.0566,26.134,26.0179,26.1262,57500.0
2013-06-06 15:30:00,33.76,33.88,33.75,33.87,119000.0,26.1262,26.2191,26.1185,26.2114,119000.0
2013-06-07 09:30:00,34.24,34.24,33.87,34.18,63500.0,26.4977,26.4977,26.2114,26.4513,63500.0
2013-06-07 10:00:00,34.15,34.5,34.15,34.35,40200.0,26.428,26.6989,26.428,26.5828,40200.0
2013-06-07 10:30:00,34.36,34.6,34.32,34.48,82100.0,26.5906,26.7763,26.5596,26.6834,82100.0
2013-06-07 11:00:00,34.47,34.52,34.41,34.45,44100.0,26.6757,26.7144,26.6293,26.6602,44100.0
2013-06-07 11:30:00,34.46,34.5,34.4,34.47,22600.0,26.6679,26.6989,26.6215,26.6757,22600.0
2013-06-07 12:00:00,34.48,34.48,34.32,34.32,22600.0,26.6834,26.6834,26.5596,26.5596,22600.0
2013-06-07 12:30:00,34.32,34.32,34.2,34.22,20700.0,26.5596,26.5596,26.4667,26.4822,20700.0
2013-06-07 13:00:00,34.23,34.25,34.18,34.2,23300.0,26.49,26.5054,26.4513,26.4667,23300.0
2013-06-07 13:30:00,34.23,34.23,34.16,34.18,70000.0,26.49,26.49,26.4358,26.4513,70000.0
2013-06-07 14:00:00,34.19,34.22,33.98,34.08,40100.0,26.459,26.4822,26.2965,26.3739,40100.0
2013-06-07 14:30:00,34.08,34.1,33.99,34.09,76200.0,26.3739,26.3893,26.3042,26.3816,76200.0
2013-06-07 15:00:00,34.1,34.1,34.0,34.09,127400.0,26.3893,26.3893,26.312,26.3816,127400.0
2013-06-07 15:30:00,34.1,34.18,34.06,34.12,312200.0,26.3893,26.4513,26.3584,26.4048,312200.0
2013-06-10 09:30:00,34.32,34.32,33.82,33.84,59400.0,26.5596,26.5596,26.1727,26.1881,59400.0
2013-06-10 10:00:00,33.85,33.91,33.74,33.9,34400.0,26.1959,26.2423,26.1108,26.2346,34400.0
2013-06-10 10:30:00,33.91,33.98,33.8,33.81,35000.0,26.2423,26.2965,26.1572,26.1649,35000.0
2013-06-10 11:00:00,33.81,33.93,33.81,33.87,49700.0,26.1649,26.2578,26.1649,26.2114,49700.0
2013-06-10 11:30:00,33.85,33.89,33.77,33.78,29700.0,26.1959,26.2268,26.134,26.1417,29700.0
2013-06-10 12:00:00,33.78,33.86,33.77,33.8,30600.0,26.1417,26.2036,26.134,26.1572,30600.0
2013-06-10 12:30:00,33.8,33.81,33.74,33.77,28600.0,26.1572,26.1649,26.1108,26.134,28600.0
2013-06-10 13:00:00,33.77,33.84,33.76,33.77,31700.0,26.134,26.1881,26.1262,26.134,31700.0
2013-06-10 13:30:00,33.78,33.81,33.7,33.73,40000.0,26.1417,26.1649,26.0798,26.103,40000.0
2013-06-10 14:00:00,33.73,33.84,33.72,33.83,29000.0,26.103,26.1881,26.0953,26.1804,29000.0
2013-06-10 14:30:00,33.83,33.88,33.77,33.88,42300.0,26.1804,26.2191,26.134,26.2191,42300.0
2013-06-10 15:00:00,33.88,33.88,33.78,33.82,61300.0,26.2191,26.2191,26.1417,26.1727,61300.0
2013-06-10 15:30:00,33.82,33.86,33.79,33.81,143900.0,26.1727,26.2036,26.1494,26.1649,143900.0
2013-06-11 09:30:00,33.4,33.43,33.07,33.29,55900.0,25.8476,25.8708,25.5922,25.7625,55900.0
2013-06-11 10:00:00,33.29,33.34,33.17,33.28,51400.0,25.7625,25.8012,25.6696,25.7548,51400.0
2013-06-11 10:30:00,33.29,33.5,33.27,33.49,60400.0,25.7625,25.925,25.747,25.9173,60400.0
2013-06-11 11:00:00,33.5,33.58,33.46,33.58,38500.0,25.925,25.9869,25.8941,25.9869,38500.0
2013-06-11 11:30:00,33.58,33.61,33.5,33.56,29500.0,25.9869,26.0101,25.925,25.9715,29500.0
2013-06-11 12:00:00,33.56,33.59,33.48,33.51,24600.0,25.9715,25.9947,25.9095,25.9328,24600.0
2013-06-11 12:30:00,33.53,33.62,33.51,33.62,24200.0,25.9482,26.0179,25.9328,26.0179,24200.0
2013-06-11 13:00:00,33.62,33.65,33.49,33.55,47700.0,26.0179,26.0411,25.9173,25.9637,47700.0
2013-06-11 13:30:00,33.55,33.55,33.39,33.39,62900.0,25.9637,25.9637,25.8399,25.8399,62900.0
2013-06-11 14:00:00,33.39,33.48,33.37,33.48,76500.0,25.8399,25.9095,25.8244,25.9095,76500.0
2013-06-11 14:30:00,33.49,33.58,33.46,33.58,80900.0,25.9173,25.9869,25.8941,25.9869,80900.0
2013-06-11 15:00:00,33.58,33.65,33.52,33.55,57700.0,25.9869,26.0411,25.9405,25.9637,57700.0
2013-06-11 15:30:00,33.56,33.56,33.41,33.41,214700.0,25.9715,25.9715,25.8554,25.8554,214700.0
2013-06-12 09:30:00,33.75,33.75,33.46,33.63,26100.0,26.1185,26.1185,25.8941,26.0256,26100.0
2013-06-12 10:00:00,33.56,33.67,33.44,33.66,25200.0,25.9715,26.0566,25.8786,26.0488,25200.0
2013-06-12 10:30:00,33.68,33.72,33.59,33.63,32100.0,26.0643,26.0953,25.9947,26.0256,32100.0
2013-06-12 11:00:00,33.64,33.71,33.54,33.61,56500.0,26.0334,26.0875,25.956,26.0101,56500.0
2013-06-12 11:30:00,33.6,33.62,33.34,33.34,36200.0,26.0024,26.0179,25.8012,25.8012,36200.0
2013-06-12 12:00:00,33.33,33.39,33.28,33.32,41600.0,25.7935,25.8399,25.7548,25.7857,41600.0
2013-06-12 12:30:00,33.33,33.42,33.27,33.4,26100.0,25.7935,25.8631,25.747,25.8476,26100.0
2013-06-12 13:00:00,33.4,33.46,33.38,33.45,37700.0,25.8476,25.8941,25.8322,25.8863,37700.0
2013-06-12 13:30:00,33.45,33.47,33.39,33.44,28000.0,25.8863,25.9018,25.8399,25.8786,28000.0
2013-06-12 14:00:00,33.44,33.44,33.31,33.33,32700.0,25.8786,25.8786,25.778,25.7935,32700.0
2013-06-12 14:30:00,33.33,33.37,33.29,33.33,46300.0,25.7935,25.8244,25.7625,25.7935,46300.0
2013-06-12 15:00:00,33.33,33.34,33.23,33.3,51900.0,25.7935,25.8012,25.7161,25.7702,51900.0
2013-06-12 15:30:00,33.29,33.32,33.24,33.26,112300.0,25.7625,25.7857,25.7238,25.7393,112300.0
2013-06-13 09:30:00,33.3,33.41,33.14,33.38,53400.0,25.7702,25.8554,25.6464,25.8322,53400.0
2013-06-13 10:00:00,33.38,33.53,33.33,33.52,29500.0,25.8322,25.9482,25.7935,25.9405,29500.0
2013-06-13 10:30:00,33.51,33.72,33.51,33.69,22600.0,25.9328,26.0953,25.9328,26.0721,22600.0
2013-06-13 11:00:00,33.71,33.74,33.66,33.69,28900.0,26.0875,26.1108,26.0488,26.0721,28900.0
2013-06-13 11:30:00,33.69,33.8,33.67,33.8,23500.0,26.0721,26.1572,26.0566,26.1572,23500.0
2013-06-13 12:00:00,33.82,33.88,33.77,33.8,25400.0,26.1727,26.2191,26.134,26.1572,25400.0
2013-06-13 12:30:00,33.79,33.99,33.79,33.97,36300.0,26.1494,26.3042,26.1494,26.2887,36300.0
2013-06-13 13:00:00,33.96,33.97,33.88,33.95,28100.0,26.281,26.2887,26.2191,26.2733,28100.0
2013-06-13 13:30:00,33.95,33.97,33.9,33.95,35500.0,26.2733,26.2887,26.2346,26.2733,35500.0
2013-06-13 14:00:00,33.96,34.15,33.95,34.08,53500.0,26.281,26.428,26.2733,26.3739,53500.0
2013-06-13 14:30:00,34.09,34.18,34.07,34.18,43600.0,26.3816,26.4513,26.3661,26.4513,43600.0
2013-06-13 15:00:00,34.18,34.23,34.18,34.21,54500.0,26.4513,26.49,26.4513,26.4745,54500.0
2013-06-13 15:30:00,34.21,34.29,34.18,34.21,166600.0,26.4745,26.5364,26.4513,26.4745,166600.0
2013-06-14 09:30:00,34.16,34.23,34.0,34.21,32700.0,26.4358,26.49,26.312,26.4745,32700.0
2013-06-14 10:00:00,34.21,34.22,33.87,33.87,46400.0,26.4745,26.4822,26.2114,26.2114,46400.0
2013-06-14 10:30:00,33.87,33.88,33.71,33.75,34400.0,26.2114,26.2191,26.0875,26.1185,34400.0
2013-06-14 11:00:00,33.75,33.88,33.74,33.83,25400.0,26.1185,26.2191,26.1108,26.1804,25400.0
2013-06-14 11:30:00,33.83,33.93,33.73,33.9,55400.0,26.1804,26.2578,26.103,26.2346,55400.0
2013-06-14 12:00:00,33.91,33.91,33.84,33.87,23000.0,26.2423,26.2423,26.1881,26.2114,23000.0
2013-06-14 12:30:00,33.86,33.87,33.69,33.72,45400.0,26.2036,26.2114,26.0721,26.0953,45400.0
2013-06-14 13:00:00,33.69,33.74,33.6,33.64,23300.0,26.0721,26.1108,26.0024,26.0334,23300.0
2013-06-14 13:30:00,33.63,33.68,33.58,33.63,27500.0,26.0256,26.0643,25.9869,26.0256,27500.0
2013-06-14 14:00:00,33.64,33.77,33.6,33.72,30200.0,26.0334,26.134,26.0024,26.0953,30200.0
2013-06-14 14:30:00,33.7,33.75,33.6,33.6,35100.0,26.0798,26.1185,26.0024,26.0024,35100.0
2013-06-14 15:00:00,33.61,33.75,33.61,33.65,58100.0,26.0101,26.1185,26.0101,26.0411,58100.0
2013-06-14 15:30:00,33.63,33.68,33.57,33.58,106200.0,26.0256,26.0643,25.9792,25.9869,106200.0
2013-06-17 09:30:00,33.89,33.97,33.76,33.93,20400.0,26.2268,26.2887,26.1262,26.2578,20400.0
2013-06-17 10:00:00,33.96,34.11,33.95,34.05,35500.0,26.281,26.3971,26.2733,26.3507,35500.0
2013-06-17 10:30:00,34.03,34.06,33.84,34.05,69200.0,26.3352,26.3584,26.1881,26.3507,69200.0
2013-06-17 11:00:00,34.04,34.1,33.97,34.01,67700.0,26.3429,26.3893,26.2887,26.3197,67700.0
2013-06-17 11:30:00,34.01,34.1,34.01,34.05,51800.0,26.3197,26.3893,26.3197,26.3507,51800.0
2013-06-17 12:00:00,34.05,34.1,34.01,34.07,31100.0,26.3507,26.3893,26.3197,26.3661,31100.0
2013-06-17 12:30:00,34.07,34.2,34.06,34.17,90300.0,26.3661,26.4667,26.3584,26.4435,90300.0
2013-06-17 13:00:00,34.18,34.26,34.13,34.26,132000.0,26.4513,26.5132,26.4126,26.5132,132000.0
2013-06-17 13:30:00,34.26,34.35,34.25,34.33,42700.0,26.5132,26.5828,26.5054,26.5673,42700.0
2013-06-17 14:00:00,34.33,34.34,34.14,34.19,86200.0,26.5673,26.5751,26.4203,26.459,86200.0
2013-06-17 14:30:00,34.19,34.25,34.06,34.11,71000.0,26.459,26.5054,26.3584,26.3971,71000.0
2013-06-17 15:00:00,34.11,34.2,34.09,34.11,85400.0,26.3971,26.4667,26.3816,26.3971,85400.0
2013-06-17 15:30:00,34.12,34.29,34.12,34.26,157400.0,26.4048,26.5364,26.4048,26.5132,157400.0
2013-06-18 09:30:00,34.39,34.53,34.32,34.4,47500.0,26.6138,26.7221,26.5596,26.6215,47500.0
2013-06-18 10:00:00,34.4,34.52,34.37,34.4,31300.0,26.6215,26.7144,26.5983,26.6215,31300.0
2013-06-18 10:30:00,34.41,34.51,34.34,34.38,28200.0,26.6293,26.7066,26.5751,26.606,28200.0
2013-06-18 11:00:00,34.38,34.41,34.33,34.4,46700.0,26.606,26.6293,26.5673,26.6215,46700.0
2013-06-18 11:30:00,34.41,34.51,34.41,34.47,20300.0,26.6293,26.7066,26.6293,26.6757,20300.0
2013-06-18 12:00:00,34.46,34.5,34.4,34.5,14500.0,26.6679,26.6989,26.6215,26.6989,14500.0
2013-06-18 12:30:00,34.51,34.61,34.51,34.6,29200.0,26.7066,26.784,26.7066,26.7763,29200.0
2013-06-18 13:00:00,34.6,34.61,34.5,34.52,74600.0,26.7763,26.784,26.6989,26.7144,74600.0
2013-06-18 13:30:00,34.52,34.53,34.48,34.49,35600.0,26.7144,26.7221,26.6834,26.6912,35600.0
2013-06-18 14:00:00,34.5,34.53,34.45,34.48,51800.0,26.6989,26.7221,26.6602,26.6834,51800.0
2013-06-18 14:30:00,34.47,34.49,34.42,34.44,51700.0,26.6757,26.6912,26.637,26.6525,51700.0
2013-06-18 15:00:00,34.43,34.45,34.36,34.38,83700.0,26.6447,26.6602,26.5906,26.606,83700.0
2013-06-18 15:30:00,34.38,34.44,34.37,34.4,177500.0,26.606,26.6525,26.5983,26.6215,177500.0
2013-06-19 09:30:00,34.37,34.52,34.16,34.17,41900.0,26.5983,26.7144,26.4358,26.4435,41900.0
2013-06-19 10:00:00,34.18,34.34,34.08,34.32,51200.0,26.4513,26.5751,26.3739,26.5596,51200.0
2013-06-19 10:30:00,34.31,34.39,34.27,34.29,28200.0,26.5519,26.6138,26.5209,26.5364,28200.0
2013-06-19 11:00:00,34.28,34.3,34.2,34.22,28600.0,26.5286,26.5441,26.4667,26.4822,28600.0
2013-06-19 11:30:00,34.22,34.23,34.13,34.13,29800.0,26.4822,26.49,26.4126,26.4126,29800.0
2013-06-19 12:00:00,34.13,34.15,34.11,34.13,24200.0,26.4126,26.428,26.3971,26.4126,24200.0
2013-06-19 12:30:00,34.13,34.15,34.11,34.13,24000.0,26.4126,26.428,26.3971,26.4126,24000.0
2013-06-19 13:00:00,34.12,34.2,34.1,34.19,16800.0,26.4048,26.4667,26.3893,26.459,16800.0
2013-06-19 13:30:00,34.19,34.29,34.19,34.29,29900.0,26.459,26.5364,26.459,26.5364,29900.0
2013-06-19 14:00:00,34.32,34.32,34.08,34.2,59100.0,26.5596,26.5596,26.3739,26.4667,59100.0
2013-06-19 14:30:00,34.2,34.23,33.87,33.89,90800.0,26.4667,26.49,26.2114,26.2268,90800.0
2013-06-19 15:00:00,33.89,34.06,33.86,34.04,92000.0,26.2268,26.3584,26.2036,26.3429,92000.0
2013-06-19 15:30:00,34.04,34.05,33.85,33.88,149200.0,26.3429,26.3507,26.1959,26.2191,149200.0
2013-06-20 09:30:00,33.51,33.57,33.27,33.38,74000.0,25.9328,25.9792,25.747,25.8322,74000.0
2013-06-20 10:00:00,33.4,33.5,33.25,33.37,45200.0,25.8476,25.925,25.7315,25.8244,45200.0
2013-06-20 10:30:00,33.35,33.51,33.28,33.49,48400.0,25.8089,25.9328,25.7548,25.9173,48400.0
2013-06-20 11:00:00,33.47,33.48,33.28,33.35,50400.0,25.9018,25.9095,25.7548,25.8089,50400.0
2013-06-20 11:30:00,33.35,33.38,33.28,33.34,50800.0,25.8089,25.8322,25.7548,25.8012,50800.0
2013-06-20 12:00:00,33.34,33.45,33.31,33.45,73800.0,25.8012,25.8863,25.778,25.8863,73800.0
2013-06-20 12:30:00,33.45,33.49,33.41,33.48,43900.0,25.8863,25.9173,25.8554,25.9095,43900.0
2013-06-20 13:00:00,33.48,33.55,33.47,33.51,51800.0,25.9095,25.9637,25.9018,25.9328,51800.0
2013-06-20 13:30:00,33.52,33.55,33.43,33.53,77200.0,25.9405,25.9637,25.8708,25.9482,77200.0
2013-06-20 14:00:00,33.53,33.53,33.15,33.17,85000.0,25.9482,25.9482,25.6542,25.6696,85000.0
2013-06-20 14:30:00,33.18,33.24,33.13,33.13,88300.0,25.6774,25.7238,25.6387,25.6387,88300.0
2013-06-20 15:00:00,33.13,33.16,33.03,33.05,122800.0,25.6387,25.6619,25.5613,25.5768,122800.0
2013-06-20 15:30:00,33.05,33.05,32.86,32.94,321500.0,25.5768,25.5768,25.4297,25.4916,321500.0
2013-06-21 09:30:00,33.14,33.28,32.86,32.87,274100.0,25.6464,25.7548,25.4297,25.4375,274100.0
2013-06-21 10:00:00,32.89,32.98,32.76,32.78,62300.0,25.453,25.5226,25.3523,25.3678,62300.0
2013-06-21 10:30:00,32.77,32.78,32.6,32.74,96200.0,25.3601,25.3678,25.2285,25.3369,96200.0
2013-06-21 11:00:00,32.74,32.76,32.59,32.59,23900.0,25.3369,25.3523,25.2208,25.2208,23900.0
2013-06-21 11:30:00,32.58,32.59,32.44,32.51,73500.0,25.213,25.2208,25.1047,25.1589,73500.0
2013-06-21 12:00:00,32.51,32.55,32.29,32.39,116400.0,25.1589,25.1898,24.9886,25.066,116400.0
2013-06-21 12:30:00,32.39,32.5,32.22,32.48,103500.0,25.066,25.1511,24.9345,25.1357,103500.0
2013-06-21 13:00:00,32.48,32.67,32.42,32.61,64900.0,25.1357,25.2827,25.0892,25.2363,64900.0
2013-06-21 13:30:00,32.6,32.64,32.49,32.52,54000.0,25.2285,25.2595,25.1434,25.1666,54000.0
2013-06-21 14:00:00,32.53,32.62,32.51,32.6,33600.0,25.1744,25.244,25.1589,25.2285,33600.0
2013-06-21 14:30:00,32.6,32.64,32.55,32.61,44300.0,25.2285,25.2595,25.1898,25.2363,44300.0
2013-06-21 15:00:00,32.62,32.75,32.61,32.73,95500.0,25.244,25.3446,25.2363,25.3291,95500.0
2013-06-21 15:30:00,32.74,32.76,32.54,32.61,210100.0,25.3369,25.3523,25.1821,25.2363,210100.0
2013-06-24 09:30:00,32.19,32.22,31.83,31.87,68900.0,24.9112,24.9345,24.6326,24.6636,68900.0
2013-06-24 10:00:00,31.88,31.97,31.79,31.88,59400.0,24.6713,24.741,24.6017,24.6713,59400.0
2013-06-24 10:30:00,31.87,32.13,31.8,32.07,51200.0,24.6636,24.8648,24.6094,24.8184,51200.0
2013-06-24 11:00:00,32.06,32.1,31.86,31.9,79300.0,24.8106,24.8416,24.6559,24.6868,79300.0
2013-06-24 11:30:00,31.89,32.04,31.89,32.0,38000.0,24.6791,24.7952,24.6791,24.7642,38000.0
2013-06-24 12:00:00,31.99,32.04,31.86,32.0,34500.0,24.7565,24.7952,24.6559,24.7642,34500.0
2013-06-24 12:30:00,31.99,32.08,31.95,32.08,43200.0,24.7565,24.8261,24.7255,24.8261,43200.0
2013-06-24 13:00:00,32.07,32.07,31.96,32.05,40500.0,24.8184,24.8184,24.7332,24.8029,40500.0
2013-06-24 13:30:00,32.05,32.2,32.04,32.2,54100.0,24.8029,24.919,24.7952,24.919,54100.0
2013-06-24 14:00:00,32.21,32.31,32.13,32.17,120400.0,24.9267,25.0041,24.8648,24.8958,120400.0
2013-06-24 14:30:00,32.16,32.4,32.16,32.31,59100.0,24.888,25.0737,24.888,25.0041,59100.0
2013-06-24 15:00:00,32.3,32.35,32.18,32.18,83400.0,24.9964,25.0351,24.9035,24.9035,83400.0
2013-06-24 15:30:00,32.18,32.33,32.14,32.14,211600.0,24.9035,25.0196,24.8725,24.8725,211600.0
2013-06-25 09:30:00,32.49,32.49,32.21,32.32,76700.0,25.1434,25.1434,24.9267,25.0118,76700.0
2013-06-25 10:00:00,32.35,32.52,32.23,32.36,36500.0,25.0351,25.1666,24.9422,25.0428,36500.0
2013-06-25 10:30:00,32.33,32.54,32.33,32.53,34500.0,25.0196,25.1821,25.0196,25.1744,34500.0
2013-06-25 11:00:00,32.54,32.64,32.44,32.45,47500.0,25.1821,25.2595,25.1047,25.1124,47500.0
2013-06-25 11:30:00,32.46,32.59,32.46,32.54,27700.0,25.1202,25.2208,25.1202,25.1821,27700.0
2013-06-25 12:00:00,32.54,32.69,32.53,32.67,27900.0,25.1821,25.2982,25.1744,25.2827,27900.0
2013-06-25 12:30:00,32.67,32.7,32.63,32.68,40600.0,25.2827,25.3059,25.2517,25.2904,40600.0
2013-06-25 13:00:00,32.68,32.71,32.52,32.54,27000.0,25.2904,25.3137,25.1666,25.1821,27000.0
2013-06-25 13:30:00,32.53,32.63,32.48,32.58,49000.0,25.1744,25.2517,25.1357,25.213,49000.0
2013-06-25 14:00:00,32.58,32.63,32.56,32.63,44300.0,25.213,25.2517,25.1976,25.2517,44300.0
2013-06-25 14:30:00,32.64,32.73,32.6,32.67,41400.0,25.2595,25.3291,25.2285,25.2827,41400.0
2013-06-25 15:00:00,32.67,32.78,32.67,32.77,79300.0,25.2827,25.3678,25.2827,25.3601,79300.0
2013-06-25 15:30:00,32.78,32.86,32.67,32.69,168600.0,25.3678,25.4297,25.2827,25.2982,168600.0
2013-06-26 09:30:00,32.98,33.17,32.78,32.87,60000.0,25.5226,25.6696,25.3678,25.4375,60000.0
2013-06-26 10:00:00,32.87,32.91,32.52,32.59,31500.0,25.4375,25.4684,25.1666,25.2208,31500.0
2013-06-26 10:30:00,32.58,32.66,32.53,32.57,25400.0,25.213,25.275,25.1744,25.2053,25400.0
2013-06-26 11:00:00,32.56,32.57,32.47,32.5,41800.0,25.1976,25.2053,25.1279,25.1511,41800.0
2013-06-26 11:30:00,32.51,32.56,32.44,32.5,103100.0,25.1589,25.1976,25.1047,25.1511,103100.0
2013-06-26 12:00:00,32.5,32.71,32.5,32.71,21000.0,25.1511,25.3137,25.1511,25.3137,21000.0
2013-06-26 12:30:00,32.71,32.73,32.66,32.69,19900.0,25.3137,25.3291,25.275,25.2982,19900.0
2013-06-26 13:00:00,32.7,32.81,32.7,32.79,17600.0,25.3059,25.391,25.3059,25.3756,17600.0
2013-06-26 13:30:00,32.79,32.8,32.67,32.72,55400.0,25.3756,25.3833,25.2827,25.3214,55400.0
2013-06-26 14:00:00,32.72,32.77,32.67,32.77,17000.0,25.3214,25.3601,25.2827,25.3601,17000.0
2013-06-26 14:30:00,32.76,32.85,32.75,32.83,28000.0,25.3523,25.422,25.3446,25.4065,28000.0
2013-06-26 15:00:00,32.82,32.92,32.82,32.89,33300.0,25.3988,25.4762,25.3988,25.453,33300.0
2013-06-26 15:30:00,32.88,32.9,32.75,32.76,99100.0,25.4452,25.4607,25.3446,25.3523,99100.0
2013-06-27 09:30:00,32.88,33.13,32.87,33.03,60900.0,25.4452,25.6387,25.4375,25.5613,60900.0
2013-06-27 10:00:00,33.08,33.19,33.02,33.19,35000.0,25.6,25.6851,25.5536,25.6851,35000.0
2013-06-27 10:30:00,33.17,33.31,33.17,33.26,18900.0,25.6696,25.778,25.6696,25.7393,18900.0
2013-06-27 11:00:00,33.24,33.34,33.2,33.23,18900.0,25.7238,25.8012,25.6929,25.7161,18900.0
2013-06-27 11:30:00,33.24,33.38,33.24,33.32,21600.0,25.7238,25.8322,25.7238,25.7857,21600.0
2013-06-27 12:00:00,33.33,33.35,33.27,33.28,26700.0,25.7935,25.8089,25.747,25.7548,26700.0
2013-06-27 12:30:00,33.26,33.37,33.26,33.35,9800.0,25.7393,25.8244,25.7393,25.8089,9800.0
2013-06-27 13:00:00,33.36,33.41,33.32,33.35,48200.0,25.8167,25.8554,25.7857,25.8089,48200.0
2013-06-27 13:30:00,33.35,33.36,33.28,33.29,68300.0,25.8089,25.8167,25.7548,25.7625,68300.0
2013-06-27 14:00:00,33.27,33.3,33.23,33.26,47500.0,25.747,25.7702,25.7161,25.7393,47500.0
2013-06-27 14:30:00,33.27,33.29,33.17,33.22,51700.0,25.747,25.7625,25.6696,25.7083,51700.0
2013-06-27 15:00:00,33.21,33.23,33.1,33.15,74900.0,25.7006,25.7161,25.6155,25.6542,74900.0
2013-06-27 15:30:00,33.15,33.18,33.06,33.07,220900.0,25.6542,25.6774,25.5845,25.5922,220900.0
2013-06-28 09:30:00,32.94,32.98,32.73,32.8,47200.0,25.4916,25.5226,25.3291,25.3833,47200.0
2013-06-28 10:00:00,32.8,32.97,32.77,32.96,76300.0,25.3833,25.5149,25.3601,25.5071,76300.0
2013-06-28 10:30:00,32.97,33.13,32.94,33.12,31000.0,25.5149,25.6387,25.4916,25.6309,31000.0
2013-06-28 11:00:00,33.12,33.3,33.11,33.18,45700.0,25.6309,25.7702,25.6232,25.6774,45700.0
2013-06-28 11:30:00,33.19,33.29,33.14,33.28,40400.0,25.6851,25.7625,25.6464,25.7548,40400.0
2013-06-28 12:00:00,33.28,33.29,33.15,33.27,54800.0,25.7548,25.7625,25.6542,25.747,54800.0
2013-06-28 12:30:00,33.28,33.33,33.23,33.24,41300.0,25.7548,25.7935,25.7161,25.7238,41300.0
2013-06-28 13:00:00,33.23,33.31,33.21,33.29,33700.0,25.7161,25.778,25.7006,25.7625,33700.0
2013-06-28 13:30:00,33.28,33.34,33.24,33.32,21400.0,25.7548,25.8012,25.7238,25.7857,21400.0
2013-06-28 14:00:00,33.33,33.41,33.3,33.3,44400.0,25.7935,25.8554,25.7702,25.7702,44400.0
2013-06-28 14:30:00,33.3,33.49,33.3,33.49,84700.0,25.7702,25.9173,25.7702,25.9173,84700.0
2013-06-28 15:00:00,33.49,33.54,33.46,33.5,141400.0,25.9173,25.956,25.8941,25.925,141400.0
2013-06-28 15:30:00,33.5,33.53,33.23,33.24,293000.0,25.925,25.9482,25.7161,25.7238,293000.0
2013-07-01 09:30:00,33.35,33.57,33.35,33.47,56400.0,25.8089,25.9792,25.8089,25.9018,56400.0
2013-07-01 10:00:00,33.5,33.75,33.48,33.65,32800.0,25.925,26.1185,25.9095,26.0411,32800.0
2013-07-01 10:30:00,33.67,33.75,33.59,33.72,57500.0,26.0566,26.1185,25.9947,26.0953,57500.0
2013-07-01 11:00:00,33.71,33.76,33.65,33.65,89300.0,26.0875,26.1262,26.0411,26.0411,89300.0
2013-07-01 11:30:00,33.66,33.82,33.61,33.8,90500.0,26.0488,26.1727,26.0101,26.1572,90500.0
2013-07-01 12:00:00,33.82,33.85,33.72,33.73,79500.0,26.1727,26.1959,26.0953,26.103,79500.0
2013-07-01 12:30:00,33.73,33.85,33.7,33.79,41100.0,26.103,26.1959,26.0798,26.1494,41100.0
2013-07-01 13:00:00,33.8,33.84,33.76,33.78,46300.0,26.1572,26.1881,26.1262,26.1417,46300.0
2013-07-01 13:30:00,33.78,33.81,33.61,33.61,43300.0,26.1417,26.1649,26.0101,26.0101,43300.0
2013-07-01 14:00:00,33.62,33.78,33.55,33.63,98400.0,26.0179,26.1417,25.9637,26.0256,98400.0
2013-07-01 14:30:00,33.64,33.73,33.63,33.65,63200.0,26.0334,26.103,26.0256,26.0411,63200.0
2013-07-01 15:00:00,33.66,33.72,33.52,33.52,115800.0,26.0488,26.0953,25.9405,25.9405,115800.0
2013-07-01 15:30:00,33.53,33.62,33.45,33.5,322600.0,25.9482,26.0179,25.8863,25.925,322600.0
2013-07-02 09:30:00,33.48,33.58,33.24,33.25,64500.0,25.9095,25.9869,25.7238,25.7315,64500.0
2013-07-02 10:00:00,33.26,33.42,33.13,33.37,93900.0,25.7393,25.8631,25.6387,25.8244,93900.0
2013-07-02 10:30:00,33.37,33.46,33.25,33.41,42400.0,25.8244,25.8941,25.7315,25.8554,42400.0
2013-07-02 11:00:00,33.41,33.45,33.3,33.4,58300.0,25.8554,25.8863,25.7702,25.8476,58300.0
2013-07-02 11:30:00,33.4,33.51,33.33,33.4,50100.0,25.8476,25.9328,25.7935,25.8476,50100.0
2013-07-02 12:00:00,33.39,33.41,33.24,33.3,39100.0,25.8399,25.8554,25.7238,25.7702,39100.0
2013-07-02 12:30:00,33.3,33.48,33.29,33.48,61000.0,25.7702,25.9095,25.7625,25.9095,61000.0
2013-07-02 13:00:00,33.49,33.5,33.42,33.49,42900.0,25.9173,25.925,25.8631,25.9173,42900.0
2013-07-02 13:30:00,33.48,33.52,33.4,33.49,48200.0,25.9095,25.9405,25.8476,25.9173,48200.0
2013-07-02 14:00:00,33.49,33.49,33.17,33.2,51400.0,25.9173,25.9173,25.6696,25.6929,51400.0
2013-07-02 14:30:00,33.22,33.3,33.15,33.25,58400.0,25.7083,25.7702,25.6542,25.7315,58400.0
2013-07-02 15:00:00,33.27,33.34,33.23,33.28,69500.0,25.747,25.8012,25.7161,25.7548,69500.0
2013-07-02 15:30:00,33.28,33.37,33.22,33.29,154000.0,25.7548,25.8244,25.7083,25.7625,154000.0
2013-07-03 09:30:00,31.9,31.99,30.64,31.17,1126500.0,24.6868,24.7565,23.7117,24.1219,1126500.0
2013-07-03 10:00:00,31.14,31.38,30.92,31.17,421400.0,24.0987,24.2844,23.9284,24.1219,421400.0
2013-07-03 10:30:00,31.17,31.52,31.14,31.48,394000.0,24.1219,24.3927,24.0987,24.3618,394000.0
2013-07-03 11:00:00,31.48,31.66,31.48,31.59,256400.0,24.3618,24.5011,24.3618,24.4469,256400.0
2013-07-03 11:30:00,31.6,31.87,31.52,31.87,321600.0,24.4546,24.6636,24.3927,24.6636,321600.0
2013-07-03 12:00:00,31.87,32.08,31.81,31.86,579400.0,24.6636,24.8261,24.6172,24.6559,579400.0
2013-07-03 12:30:00,31.87,31.9,31.55,31.56,682600.0,24.6636,24.6868,24.416,24.4237,682600.0
2013-07-05 09:30:00,31.81,31.97,31.43,31.68,257600.0,24.6172,24.741,24.3231,24.5166,257600.0
2013-07-05 10:00:00,31.68,31.84,31.38,31.47,237100.0,24.5166,24.6404,24.2844,24.354,237100.0
2013-07-05 10:30:00,31.47,31.57,31.39,31.57,201900.0,24.354,24.4314,24.2921,24.4314,201900.0
2013-07-05 11:00:00,31.56,31.6,31.48,31.59,87300.0,24.4237,24.4546,24.3618,24.4469,87300.0
2013-07-05 11:30:00,31.58,31.72,31.57,31.65,112800.0,24.4392,24.5475,24.4314,24.4933,112800.0
2013-07-05 12:00:00,31.65,31.72,31.65,31.71,52600.0,24.4933,24.5475,24.4933,24.5398,52600.0
2013-07-05 12:30:00,31.71,31.82,31.68,31.82,48100.0,24.5398,24.6249,24.5166,24.6249,48100.0
2013-07-05 13:00:00,31.82,32.04,31.81,32.01,75000.0,24.6249,24.7952,24.6172,24.7719,75000.0
2013-07-05 13:30:00,32.01,32.03,31.96,31.99,46900.0,24.7719,24.7874,24.7332,24.7565,46900.0
2013-07-05 14:00:00,31.99,32.36,31.99,32.36,128200.0,24.7565,25.0428,24.7565,25.0428,128200.0
2013-07-05 14:30:00,32.36,32.53,32.26,32.27,173100.0,25.0428,25.1744,24.9654,24.9731,173100.0
2013-07-05 15:00:00,32.27,32.39,32.12,32.2,158700.0,24.9731,25.066,24.8571,24.919,158700.0
2013-07-05 15:30:00,32.2,32.39,32.16,32.39,244900.0,24.919,25.066,24.888,25.066,244900.0
2013-07-08 09:30:00,32.4,32.83,32.4,32.63,96800.0,25.0737,25.4065,25.0737,25.2517,96800.0
2013-07-08 10:00:00,32.64,32.71,32.57,32.64,57000.0,25.2595,25.3137,25.2053,25.2595,57000.0
2013-07-08 10:30:00,32.65,32.82,32.64,32.76,59900.0,25.2672,25.3988,25.2595,25.3523,59900.0
2013-07-08 11:00:00,32.76,32.93,32.76,32.81,74500.0,25.3523,25.4839,25.3523,25.391,74500.0
2013-07-08 11:30:00,32.82,32.93,32.71,32.71,84400.0,25.3988,25.4839,25.3137,25.3137,84400.0
2013-07-08 12:00:00,32.72,32.76,32.63,32.76,57400.0,25.3214,25.3523,25.2517,25.3523,57400.0
2013-07-08 12:30:00,32.76,32.98,32.76,32.88,46600.0,25.3523,25.5226,25.3523,25.4452,46600.0
2013-07-08 13:00:00,32.89,32.94,32.84,32.93,49300.0,25.453,25.4916,25.4143,25.4839,49300.0
2013-07-08 13:30:00,32.91,33.08,32.91,33.05,72700.0,25.4684,25.6,25.4684,25.5768,72700.0
2013-07-08 14:00:00,33.05,33.05,32.97,32.97,50200.0,25.5768,25.5768,25.5149,25.5149,50200.0
2013-07-08 14:30:00,32.98,32.99,32.92,32.97,57100.0,25.5226,25.5303,25.4762,25.5149,57100.0
2013-07-08 15:00:00,32.97,32.97,32.82,32.82,59600.0,25.5149,25.5149,25.3988,25.3988,59600.0
2013-07-08 15:30:00,32.82,32.85,32.7,32.73,308900.0,25.3988,25.422,25.3059,25.3291,308900.0
2013-07-09 09:30:00,32.97,33.04,32.69,32.72,59500.0,25.5149,25.569,25.2982,25.3214,59500.0
2013-07-09 10:00:00,32.71,32.84,32.65,32.8,27000.0,25.3137,25.4143,25.2672,25.3833,27000.0
2013-07-09 10:30:00,32.8,32.95,32.8,32.94,95200.0,25.3833,25.4994,25.3833,25.4916,95200.0
2013-07-09 11:00:00,32.94,33.08,32.89,33.08,68000.0,25.4916,25.6,25.453,25.6,68000.0
2013-07-09 11:30:00,33.08,33.19,33.07,33.17,40100.0,25.6,25.6851,25.5922,25.6696,40100.0
2013-07-09 12:00:00,33.17,33.36,33.17,33.33,35900.0,25.6696,25.8167,25.6696,25.7935,35900.0
2013-07-09 12:30:00,33.34,33.53,33.33,33.52,68400.0,25.8012,25.9482,25.7935,25.9405,68400.0
2013-07-09 13:00:00,33.52,33.55,33.51,33.52,47800.0,25.9405,25.9637,25.9328,25.9405,47800.0
2013-07-09 13:30:00,33.51,33.65,33.47,33.58,54200.0,25.9328,26.0411,25.9018,25.9869,54200.0
2013-07-09 14:00:00,33.58,33.71,33.57,33.65,73600.0,25.9869,26.0875,25.9792,26.0411,73600.0
2013-07-09 14:30:00,33.65,33.66,33.54,33.59,46800.0,26.0411,26.0488,25.956,25.9947,46800.0
2013-07-09 15:00:00,33.58,33.62,33.54,33.59,56300.0,25.9869,26.0179,25.956,25.9947,56300.0
2013-07-09 15:30:00,33.59,33.6,33.51,33.55,142600.0,25.9947,26.0024,25.9328,25.9637,142600.0
2013-07-10 09:30:00,33.56,33.71,33.55,33.67,33300.0,25.9715,26.0875,25.9637,26.0566,33300.0
2013-07-10 10:00:00,33.65,33.72,33.5,33.56,49200.0,26.0411,26.0953,25.925,25.9715,49200.0
2013-07-10 10:30:00,33.57,33.71,33.52,33.69,34500.0,25.9792,26.0875,25.9405,26.0721,34500.0
2013-07-10 11:00:00,33.69,33.71,33.6,33.69,100700.0,26.0721,26.0875,26.0024,26.0721,100700.0
2013-07-10 11:30:00,33.68,33.8,33.68,33.73,30100.0,26.0643,26.1572,26.0643,26.103,30100.0
2013-07-10 12:00:00,33.73,33.77,33.72,33.74,17000.0,26.103,26.134,26.0953,26.1108,17000.0
2013-07-10 12:30:00,33.74,33.8,33.73,33.75,21600.0,26.1108,26.1572,26.103,26.1185,21600.0
2013-07-10 13:00:00,33.74,33.75,33.69,33.7,27500.0,26.1108,26.1185,26.0721,26.0798,27500.0
2013-07-10 13:30:00,33.7,33.83,33.7,33.75,48900.0,26.0798,26.1804,26.0798,26.1185,48900.0
2013-07-10 14:00:00,33.75,33.86,33.69,33.69,175300.0,26.1185,26.2036,26.0721,26.0721,175300.0
2013-07-10 14:30:00,33.69,33.75,33.64,33.72,98200.0,26.0721,26.1185,26.0334,26.0953,98200.0
2013-07-10 15:00:00,33.72,33.76,33.61,33.71,52900.0,26.0953,26.1262,26.0101,26.0875,52900.0
2013-07-10 15:30:00,33.71,33.75,33.61,33.64,327400.0,26.0875,26.1185,26.0101,26.0334,327400.0
2013-07-11 09:30:00,34.09,34.31,34.09,34.27,101000.0,26.3816,26.5519,26.3816,26.5209,101000.0
2013-07-11 10:00:00,34.24,34.26,34.16,34.25,32900.0,26.4977,26.5132,26.4358,26.5054,32900.0
2013-07-11 10:30:00,34.25,34.39,34.22,34.32,70200.0,26.5054,26.6138,26.4822,26.5596,70200.0
2013-07-11 11:00:00,34.33,34.33,34.25,34.29,48000.0,26.5673,26.5673,26.5054,26.5364,48000.0
2013-07-11 11:30:00,34.3,34.4,34.27,34.4,26500.0,26.5441,26.6215,26.5209,26.6215,26500.0
2013-07-11 12:00:00,34.39,34.39,34.14,34.14,48600.0,26.6138,26.6138,26.4203,26.4203,48600.0
2013-07-11 12:30:00,34.13,34.17,34.12,34.13,45500.0,26.4126,26.4435,26.4048,26.4126,45500.0
2013-07-11 13:00:00,34.14,34.17,34.12,34.15,24500.0,26.4203,26.4435,26.4048,26.428,24500.0
2013-07-11 13:30:00,34.16,34.16,34.11,34.12,38000.0,26.4358,26.4358,26.3971,26.4048,38000.0
2013-07-11 14:00:00,34.14,34.22,34.13,34.19,58900.0,26.4203,26.4822,26.4126,26.459,58900.0
2013-07-11 14:30:00,34.19,34.23,34.14,34.17,55900.0,26.459,26.49,26.4203,26.4435,55900.0
2013-07-11 15:00:00,34.17,34.2,34.13,34.13,118200.0,26.4435,26.4667,26.4126,26.4126,118200.0
2013-07-11 15:30:00,34.13,34.22,34.12,34.14,252800.0,26.4126,26.4822,26.4048,26.4203,252800.0
2013-07-12 09:30:00,34.01,34.19,34.0,34.05,44500.0,26.3197,26.459,26.312,26.3507,44500.0
2013-07-12 10:00:00,34.1,34.1,33.96,33.96,55600.0,26.3893,26.3893,26.281,26.281,55600.0
2013-07-12 10:30:00,33.98,34.04,33.93,33.96,135200.0,26.2965,26.3429,26.2578,26.281,135200.0
2013-07-12 11:00:00,33.96,34.07,33.95,34.04,73400.0,26.281,26.3661,26.2733,26.3429,73400.0
2013-07-12 11:30:00,34.04,34.24,34.04,34.24,35400.0,26.3429,26.4977,26.3429,26.4977,35400.0
2013-07-12 12:00:00,34.25,34.34,34.23,34.34,46200.0,26.5054,26.5751,26.49,26.5751,46200.0
2013-07-12 12:30:00,34.33,34.4,34.33,34.34,24300.0,26.5673,26.6215,26.5673,26.5751,24300.0
2013-07-12 13:00:00,34.34,34.41,34.33,34.39,24000.0,26.5751,26.6293,26.5673,26.6138,24000.0
2013-07-12 13:30:00,34.39,34.5,34.39,34.44,38100.0,26.6138,26.6989,26.6138,26.6525,38100.0
2013-07-12 14:00:00,34.44,34.44,34.33,34.38,31600.0,26.6525,26.6525,26.5673,26.606,31600.0
2013-07-12 14:30:00,34.38,34.46,34.33,34.43,39800.0,26.606,26.6679,26.5673,26.6447,39800.0
2013-07-12 15:00:00,34.43,34.52,34.41,34.52,45000.0,26.6447,26.7144,26.6293,26.7144,45000.0
2013-07-12 15:30:00,34.52,34.57,34.46,34.5,201700.0,26.7144,26.7531,26.6679,26.6989,201700.0
2013-07-15 09:30:00,34.56,34.65,34.44,34.63,46100.0,26.7453,26.815,26.6525,26.7995,46100.0
2013-07-15 10:00:00,34.63,34.63,34.52,34.57,21900.0,26.7995,26.7995,26.7144,26.7531,21900.0
2013-07-15 10:30:00,34.56,34.69,34.56,34.69,28800.0,26.7453,26.8459,26.7453,26.8459,28800.0
2013-07-15 11:00:00,34.68,34.69,34.59,34.66,41400.0,26.8382,26.8459,26.7685,26.8227,41400.0
2013-07-15 11:30:00,34.67,34.67,34.53,34.55,97400.0,26.8305,26.8305,26.7221,26.7376,97400.0
2013-07-15 12:00:00,34.54,34.6,34.51,34.58,34500.0,26.7299,26.7763,26.7066,26.7608,34500.0
2013-07-15 12:30:00,34.59,34.59,34.48,34.51,41300.0,26.7685,26.7685,26.6834,26.7066,41300.0
2013-07-15 13:00:00,34.51,34.53,34.41,34.44,47300.0,26.7066,26.7221,26.6293,26.6525,47300.0
2013-07-15 13:30:00,34.45,34.52,34.44,34.49,42700.0,26.6602,26.7144,26.6525,26.6912,42700.0
2013-07-15 14:00:00,34.5,34.6,34.47,34.57,46200.0,26.6989,26.7763,26.6757,26.7531,46200.0
2013-07-15 14:30:00,34.58,34.67,34.55,34.64,70300.0,26.7608,26.8305,26.7376,26.8072,70300.0
2013-07-15 15:00:00,34.64,34.67,34.59,34.64,55300.0,26.8072,26.8305,26.7685,26.8072,55300.0
2013-07-15 15:30:00,34.64,34.71,34.63,34.7,144100.0,26.8072,26.8614,26.7995,26.8537,144100.0
2013-07-16 09:30:00,34.7,34.74,34.47,34.52,38600.0,26.8537,26.8846,26.6757,26.7144,38600.0
2013-07-16 10:00:00,34.55,34.73,34.5,34.54,26100.0,26.7376,26.8769,26.6989,26.7299,26100.0
2013-07-16 10:30:00,34.54,34.64,34.54,34.55,19100.0,26.7299,26.8072,26.7299,26.7376,19100.0
2013-07-16 11:00:00,34.56,34.6,34.48,34.59,55100.0,26.7453,26.7763,26.6834,26.7685,55100.0
2013-07-16 11:30:00,34.59,34.62,34.55,34.61,28700.0,26.7685,26.7918,26.7376,26.784,28700.0
2013-07-16 12:00:00,34.61,34.77,34.59,34.77,68600.0,26.784,26.9078,26.7685,26.9078,68600.0
2013-07-16 12:30:00,34.76,34.79,34.71,34.73,56500.0,26.9001,26.9233,26.8614,26.8769,56500.0
2013-07-16 13:00:00,34.73,34.78,34.7,34.73,52600.0,26.8769,26.9156,26.8537,26.8769,52600.0
2013-07-16 13:30:00,34.73,34.74,34.51,34.57,36900.0,26.8769,26.8846,26.7066,26.7531,36900.0
2013-07-16 14:00:00,34.58,34.65,34.57,34.62,43300.0,26.7608,26.815,26.7531,26.7918,43300.0
2013-07-16 14:30:00,34.61,34.66,34.61,34.63,53300.0,26.784,26.8227,26.784,26.7995,53300.0
2013-07-16 15:00:00,34.62,34.66,34.57,34.6,101400.0,26.7918,26.8227,26.7531,26.7763,101400.0
2013-07-16 15:30:00,34.61,34.65,34.56,34.62,125000.0,26.784,26.815,26.7453,26.7918,125000.0
2013-07-17 09:30:00,34.75,35.0,34.72,34.85,67500.0,26.8924,27.0858,26.8692,26.9698,67500.0
2013-07-17 10:00:00,34.86,34.98,34.83,34.98,32500.0,26.9775,27.0704,26.9543,27.0704,32500.0
2013-07-17 10:30:00,34.97,35.08,34.92,35.01,61600.0,27.0626,27.1478,27.0239,27.0936,61600.0
2013-07-17 11:00:00,35.0,35.12,34.96,34.98,32300.0,27.0858,27.1787,27.0549,27.0704,32300.0
2013-07-17 11:30:00,34.98,35.03,34.89,34.91,26800.0,27.0704,27.1091,27.0007,27.0162,26800.0
2013-07-17 12:00:00,34.91,35.05,34.91,34.94,17800.0,27.0162,27.1245,27.0162,27.0394,17800.0
2013-07-17 12:30:00,34.96,35.03,34.96,34.99,25800.0,27.0549,27.1091,27.0549,27.0781,25800.0
2013-07-17 13:00:00,35.0,35.08,34.99,35.02,17600.0,27.0858,27.1478,27.0781,27.1013,17600.0
2013-07-17 13:30:00,35.01,35.05,34.98,35.04,33600.0,27.0936,27.1245,27.0704,27.1168,33600.0
2013-07-17 14:00:00,35.05,35.07,35.02,35.03,31500.0,27.1245,27.14,27.1013,27.1091,31500.0
2013-07-17 14:30:00,35.04,35.05,34.98,35.0,56000.0,27.1168,27.1245,27.0704,27.0858,56000.0
2013-07-17 15:00:00,34.99,35.04,34.98,35.01,66900.0,27.0781,27.1168,27.0704,27.0936,66900.0
2013-07-17 15:30:00,35.01,35.07,34.99,35.06,121600.0,27.0936,27.14,27.0781,27.1323,121600.0
2013-07-18 09:30:00,35.17,35.26,35.1,35.19,56100.0,27.2174,27.287,27.1632,27.2329,56100.0
2013-07-18 10:00:00,35.21,35.6,35.2,35.55,83700.0,27.2484,27.5502,27.2406,27.5115,83700.0
2013-07-18 10:30:00,35.55,35.57,35.47,35.51,136700.0,27.5115,27.527,27.4496,27.4805,136700.0
2013-07-18 11:00:00,35.53,35.61,35.47,35.53,68800.0,27.496,27.5579,27.4496,27.496,68800.0
2013-07-18 11:30:00,35.53,35.63,35.5,35.6,39800.0,27.496,27.5734,27.4728,27.5502,39800.0
2013-07-18 12:00:00,35.58,35.75,35.56,35.7,37300.0,27.5347,27.6663,27.5192,27.6276,37300.0
2013-07-18 12:30:00,35.71,35.72,35.57,35.6,35000.0,27.6353,27.643,27.527,27.5502,35000.0
2013-07-18 13:00:00,35.59,35.65,35.56,35.59,35800.0,27.5424,27.5889,27.5192,27.5424,35800.0
2013-07-18 13:30:00,35.59,35.74,35.57,35.72,44600.0,27.5424,27.6585,27.527,27.643,44600.0
2013-07-18 14:00:00,35.73,35.77,35.68,35.72,74300.0,27.6508,27.6817,27.6121,27.643,74300.0
2013-07-18 14:30:00,35.72,35.73,35.58,35.61,101900.0,27.643,27.6508,27.5347,27.5579,101900.0
2013-07-18 15:00:00,35.6,35.64,35.56,35.62,92700.0,27.5502,27.5811,27.5192,27.5656,92700.0
2013-07-18 15:30:00,35.62,35.64,35.46,35.54,329300.0,27.5656,27.5811,27.4418,27.5037,329300.0
2013-07-19 09:30:00,35.86,35.98,35.69,35.76,197200.0,27.7514,27.8442,27.6198,27.674,197200.0
2013-07-19 10:00:00,35.74,36.09,35.73,36.06,117600.0,27.6585,27.9294,27.6508,27.9062,117600.0
2013-07-19 10:30:00,36.06,36.1,35.94,36.02,114000.0,27.9062,27.9371,27.8133,27.8752,114000.0
2013-07-19 11:00:00,36.03,36.17,36.02,36.15,76400.0,27.8829,27.9913,27.8752,27.9758,76400.0
2013-07-19 11:30:00,36.14,36.16,36.04,36.11,87100.0,27.9681,27.9835,27.8907,27.9448,87100.0
2013-07-19 12:00:00,36.1,36.13,36.01,36.08,67800.0,27.9371,27.9603,27.8675,27.9216,67800.0
2013-07-19 12:30:00,36.09,36.18,36.07,36.13,63300.0,27.9294,27.999,27.9139,27.9603,63300.0
2013-07-19 13:00:00,36.14,36.34,36.14,36.29,66300.0,27.9681,28.1228,27.9681,28.0841,66300.0
2013-07-19 13:30:00,36.29,36.54,36.28,36.41,102000.0,28.0841,28.2776,28.0764,28.177,102000.0
2013-07-19 14:00:00,36.41,36.63,36.38,36.57,120000.0,28.177,28.3473,28.1538,28.3008,120000.0
2013-07-19 14:30:00,36.56,36.65,36.42,36.47,119800.0,28.2931,28.3627,28.1848,28.2234,119800.0
2013-07-19 15:00:00,36.47,36.54,36.3,36.45,165200.0,28.2234,28.2776,28.0919,28.208,165200.0
2013-07-19 15:30:00,36.45,36.54,36.37,36.48,308200.0,28.208,28.2776,28.1461,28.2312,308200.0
2013-07-22 09:30:00,36.33,36.48,36.07,36.17,132200.0,28.1151,28.2312,27.9139,27.9913,132200.0
2013-07-22 10:00:00,36.19,36.22,36.06,36.15,102700.0,28.0068,28.03,27.9062,27.9758,102700.0
2013-07-22 10:30:00,36.15,36.2,36.1,36.16,112700.0,27.9758,28.0145,27.9371,27.9835,112700.0
2013-07-22 11:00:00,36.16,36.26,36.16,36.25,116400.0,27.9835,28.0609,27.9835,28.0532,116400.0
2013-07-22 11:30:00,36.25,36.25,36.04,36.08,116600.0,28.0532,28.0532,27.8907,27.9216,116600.0
2013-07-22 12:00:00,36.07,36.1,35.89,35.93,124800.0,27.9139,27.9371,27.7746,27.8056,124800.0
2013-07-22 12:30:00,35.93,36.01,35.89,35.89,89200.0,27.8056,27.8675,27.7746,27.7746,89200.0
2013-07-22 13:00:00,35.9,35.94,35.89,35.94,56800.0,27.7823,27.8133,27.7746,27.8133,56800.0
2013-07-22 13:30:00,35.94,36.0,35.9,35.91,108100.0,27.8133,27.8597,27.7823,27.7901,108100.0
2013-07-22 14:00:00,35.92,35.97,35.9,35.95,108000.0,27.7978,27.8365,27.7823,27.821,108000.0
2013-07-22 14:30:00,35.95,36.0,35.9,35.95,141000.0,27.821,27.8597,27.7823,27.821,141000.0
2013-07-22 15:00:00,35.95,35.98,35.87,35.92,132400.0,27.821,27.8442,27.7591,27.7978,132400.0
2013-07-22 15:30:00,35.92,35.95,35.84,35.88,330500.0,27.7978,27.821,27.7359,27.7669,330500.0
2013-07-23 09:30:00,35.83,36.02,35.7,35.85,137600.0,27.7282,27.8752,27.6276,27.7436,137600.0
2013-07-23 10:00:00,35.86,35.87,35.66,35.66,82600.0,27.7514,27.7591,27.5966,27.5966,82600.0
2013-07-23 10:30:00,35.67,35.73,35.55,35.66,59200.0,27.6043,27.6508,27.5115,27.5966,59200.0
2013-07-23 11:00:00,35.66,35.92,35.65,35.84,61400.0,27.5966,27.7978,27.5889,27.7359,61400.0
2013-07-23 11:30:00,35.84,35.89,35.75,35.79,40000.0,27.7359,27.7746,27.6663,27.6972,40000.0
2013-07-23 12:00:00,35.8,35.85,35.75,35.8,33000.0,27.7049,27.7436,27.6663,27.7049,33000.0
2013-07-23 12:30:00,35.79,35.85,35.67,35.81,146500.0,27.6972,27.7436,27.6043,27.7127,146500.0
2013-07-23 13:00:00,35.81,35.94,35.81,35.88,103000.0,27.7127,27.8133,27.7127,27.7669,103000.0
2013-07-23 13:30:00,35.88,35.95,35.81,35.9,73800.0,27.7669,27.821,27.7127,27.7823,73800.0
2013-07-23 14:00:00,35.9,36.0,35.85,35.95,90500.0,27.7823,27.8597,27.7436,27.821,90500.0
2013-07-23 14:30:00,35.95,35.99,35.87,35.9,125000.0,27.821,27.852,27.7591,27.7823,125000.0
2013-07-23 15:00:00,35.91,35.93,35.82,35.86,72600.0,27.7901,27.8056,27.7204,27.7514,72600.0
2013-07-23 15:30:00,35.86,35.92,35.8,35.83,242300.0,27.7514,27.7978,27.7049,27.7282,242300.0
2013-07-24 09:30:00,37.45,38.0,37.25,37.56,414200.0,28.9818,29.4075,28.8271,29.067,414200.0
2013-07-24 10:00:00,37.54,37.72,36.65,37.16,390700.0,29.0515,29.1908,28.3627,28.7574,390700.0
2013-07-24 10:30:00,37.16,37.16,36.87,36.88,211800.0,28.7574,28.7574,28.533,28.5407,211800.0
2013-07-24 11:00:00,36.88,37.18,36.87,37.16,106900.0,28.5407,28.7729,28.533,28.7574,106900.0
2013-07-24 11:30:00,37.18,37.23,37.07,37.11,100300.0,28.7729,28.8116,28.6878,28.7187,100300.0
2013-07-24 12:00:00,37.12,37.2,36.93,37.0,160200.0,28.7265,28.7884,28.5794,28.6336,160200.0
2013-07-24 12:30:00,37.01,37.33,36.99,37.13,105000.0,28.6413,28.889,28.6259,28.7342,105000.0
2013-07-24 13:00:00,37.13,37.13,36.54,36.63,141500.0,28.7342,28.7342,28.2776,28.3473,141500.0
2013-07-24 13:30:00,36.64,36.99,36.46,36.79,120500.0,28.355,28.6259,28.2157,28.4711,120500.0
2013-07-24 14:00:00,36.81,36.87,36.67,36.77,187000.0,28.4866,28.533,28.3782,28.4556,187000.0
2013-07-24 14:30:00,36.77,37.05,36.73,37.04,144200.0,28.4556,28.6723,28.4247,28.6646,144200.0
2013-07-24 15:00:00,37.04,37.07,36.9,36.97,155700.0,28.6646,28.6878,28.5562,28.6104,155700.0
2013-07-24 15:30:00,36.97,36.97,36.74,36.84,322100.0,28.6104,28.6104,28.4324,28.5098,322100.0
2013-07-25 09:30:00,36.8,37.07,36.62,36.96,83700.0,28.4788,28.6878,28.3395,28.6026,83700.0
2013-07-25 10:00:00,36.95,37.03,36.75,36.82,112600.0,28.5949,28.6568,28.4401,28.4943,112600.0
2013-07-25 10:30:00,36.81,36.91,36.74,36.83,50900.0,28.4866,28.564,28.4324,28.502,50900.0
2013-07-25 11:00:00,36.83,36.83,36.51,36.52,41300.0,28.502,28.502,28.2544,28.2621,41300.0
2013-07-25 11:30:00,36.52,36.63,36.51,36.61,33700.0,28.2621,28.3473,28.2544,28.3318,33700.0
2013-07-25 12:00:00,36.61,36.68,36.56,36.59,41300.0,28.3318,28.386,28.2931,28.3163,41300.0
2013-07-25 12:30:00,36.6,36.69,36.57,36.6,59500.0,28.3241,28.3937,28.3008,28.3241,59500.0
2013-07-25 13:00:00,36.6,36.66,36.51,36.54,51500.0,28.3241,28.3705,28.2544,28.2776,51500.0
2013-07-25 13:30:00,36.55,36.75,36.53,36.75,52100.0,28.2854,28.4401,28.2699,28.4401,52100.0
2013-07-25 14:00:00,36.76,36.8,36.65,36.68,35000.0,28.4479,28.4788,28.3627,28.386,35000.0
2013-07-25 14:30:00,36.67,36.71,36.61,36.61,72000.0,28.3782,28.4092,28.3318,28.3318,72000.0
2013-07-25 15:00:00,36.6,36.71,36.57,36.68,61700.0,28.3241,28.4092,28.3008,28.386,61700.0
2013-07-25 15:30:00,36.69,36.75,36.65,36.71,132200.0,28.3937,28.4401,28.3627,28.4092,132200.0
2013-07-26 09:30:00,35.97,36.47,35.96,36.47,89700.0,27.8365,28.2234,27.8288,28.2234,89700.0
2013-07-26 10:00:00,36.45,36.45,36.16,36.17,48500.0,28.208,28.208,27.9835,27.9913,48500.0
2013-07-26 10:30:00,36.16,36.2,35.96,35.98,43600.0,27.9835,28.0145,27.8288,27.8442,43600.0
2013-07-26 11:00:00,35.95,36.16,35.95,36.09,46100.0,27.821,27.9835,27.821,27.9294,46100.0
2013-07-26 11:30:00,36.09,36.24,36.04,36.19,34800.0,27.9294,28.0455,27.8907,28.0068,34800.0
2013-07-26 12:00:00,36.18,36.26,36.17,36.22,24700.0,27.999,28.0609,27.9913,28.03,24700.0
2013-07-26 12:30:00,36.23,36.25,36.16,36.16,24900.0,28.0377,28.0532,27.9835,27.9835,24900.0
2013-07-26 13:00:00,36.15,36.21,36.14,36.2,22700.0,27.9758,28.0222,27.9681,28.0145,22700.0
2013-07-26 13:30:00,36.19,36.19,36.09,36.12,31200.0,28.0068,28.0068,27.9294,27.9526,31200.0
2013-07-26 14:00:00,36.12,36.16,36.0,36.01,40900.0,27.9526,27.9835,27.8597,27.8675,40900.0
2013-07-26 14:30:00,35.99,36.13,35.98,36.12,41900.0,27.852,27.9603,27.8442,27.9526,41900.0
2013-07-26 15:00:00,36.12,36.18,36.1,36.16,40500.0,27.9526,27.999,27.9371,27.9835,40500.0
2013-07-26 15:30:00,36.16,36.33,36.14,36.33,132900.0,27.9835,28.1151,27.9681,28.1151,132900.0
2013-07-29 09:30:00,36.24,36.52,36.24,36.44,39100.0,28.0455,28.2621,28.0455,28.2002,39100.0
2013-07-29 10:00:00,36.44,36.45,36.27,36.32,32900.0,28.2002,28.208,28.0687,28.1074,32900.0
2013-07-29 10:30:00,36.31,36.34,36.23,36.33,16800.0,28.0996,28.1228,28.0377,28.1151,16800.0
2013-07-29 11:00:00,36.34,36.34,35.99,36.0,31000.0,28.1228,28.1228,27.852,27.8597,31000.0
2013-07-29 11:30:00,35.99,36.01,35.95,36.0,22100.0,27.852,27.8675,27.821,27.8597,22100.0
2013-07-29 12:00:00,36.0,36.09,35.99,36.05,65100.0,27.8597,27.9294,27.852,27.8984,65100.0
2013-07-29 12:30:00,36.05,36.1,36.02,36.08,44900.0,27.8984,27.9371,27.8752,27.9216,44900.0
2013-07-29 13:00:00,36.09,36.12,36.0,36.12,71200.0,27.9294,27.9526,27.8597,27.9526,71200.0
2013-07-29 13:30:00,36.11,36.17,36.01,36.08,74900.0,27.9448,27.9913,27.8675,27.9216,74900.0
2013-07-29 14:00:00,36.08,36.15,36.08,36.08,47700.0,27.9216,27.9758,27.9216,27.9216,47700.0
2013-07-29 14:30:00,36.08,36.23,36.07,36.18,57500.0,27.9216,28.0377,27.9139,27.999,57500.0
2013-07-29 15:00:00,36.19,36.28,36.18,36.25,50100.0,28.0068,28.0764,27.999,28.0532,50100.0
2013-07-29 15:30:00,36.25,36.28,36.15,36.21,117600.0,28.0532,28.0764,27.9758,28.0222,117600.0
2013-07-30 09:30:00,36.32,36.43,36.24,36.42,56400.0,28.1074,28.1925,28.0455,28.1848,56400.0
2013-07-30 10:00:00,36.42,36.59,36.36,36.55,37800.0,28.1848,28.3163,28.1383,28.2854,37800.0
2013-07-30 10:30:00,36.56,36.56,36.44,36.46,27100.0,28.2931,28.2931,28.2002,28.2157,27100.0
2013-07-30 11:00:00,36.44,36.57,36.35,36.57,41200.0,28.2002,28.3008,28.1306,28.3008,41200.0
2013-07-30 11:30:00,36.56,36.65,36.56,36.58,30500.0,28.2931,28.3627,28.2931,28.3086,30500.0
2013-07-30 12:00:00,36.59,36.66,36.55,36.56,62900.0,28.3163,28.3705,28.2854,28.2931,62900.0
2013-07-30 12:30:00,36.58,36.67,36.53,36.67,61400.0,28.3086,28.3782,28.2699,28.3782,61400.0
2013-07-30 13:00:00,36.67,36.68,36.47,36.48,87200.0,28.3782,28.386,28.2234,28.2312,87200.0
2013-07-30 13:30:00,36.47,36.48,36.39,36.41,47900.0,28.2234,28.2312,28.1615,28.177,47900.0
2013-07-30 14:00:00,36.42,36.44,36.34,36.38,41100.0,28.1848,28.2002,28.1228,28.1538,41100.0
2013-07-30 14:30:00,36.38,36.38,36.29,36.29,62600.0,28.1538,28.1538,28.0841,28.0841,62600.0
2013-07-30 15:00:00,36.3,36.51,36.28,36.48,60700.0,28.0919,28.2544,28.0764,28.2312,60700.0
2013-07-30 15:30:00,36.47,36.5,36.41,36.46,138900.0,28.2234,28.2467,28.177,28.2157,138900.0
2013-07-31 09:30:00,36.57,36.88,36.49,36.88,36500.0,28.3008,28.5407,28.2389,28.5407,36500.0
2013-07-31 10:00:00,36.88,37.14,36.83,37.13,52200.0,28.5407,28.7419,28.502,28.7342,52200.0
2013-07-31 10:30:00,37.09,37.09,36.97,36.99,17300.0,28.7033,28.7033,28.6104,28.6259,17300.0
2013-07-31 11:00:00,36.99,37.04,36.91,36.99,67600.0,28.6259,28.6646,28.564,28.6259,67600.0
2013-07-31 11:30:00,36.99,37.16,36.94,37.14,56700.0,28.6259,28.7574,28.5872,28.7419,56700.0
2013-07-31 12:00:00,37.13,37.26,37.1,37.13,36900.0,28.7342,28.8348,28.711,28.7342,36900.0
2013-07-31 12:30:00,37.14,37.16,37.0,37.15,38100.0,28.7419,28.7574,28.6336,28.7497,38100.0
2013-07-31 13:00:00,37.15,37.3,37.09,37.29,44500.0,28.7497,28.8658,28.7033,28.858,44500.0
2013-07-31 13:30:00,37.28,37.29,37.23,37.25,31300.0,28.8503,28.858,28.8116,28.8271,31300.0
2013-07-31 14:00:00,37.25,37.4,37.24,37.29,69600.0,28.8271,28.9432,28.8193,28.858,69600.0
2013-07-31 14:30:00,37.3,37.55,37.3,37.51,86400.0,28.8658,29.0592,28.8658,29.0283,86400.0
2013-07-31 15:00:00,37.51,37.52,37.36,37.41,56300.0,29.0283,29.036,28.9122,28.9509,56300.0
2013-07-31 15:30:00,37.41,37.41,37.18,37.24,197700.0,28.9509,28.9509,28.7729,28.8193,197700.0
2013-08-01 09:30:00,37.44,38.16,37.17,38.15,104400.0,28.9741,29.5313,28.7652,29.5236,104400.0
2013-08-01 10:00:00,38.13,38.51,38.0,38.37,125500.0,29.5081,29.8022,29.4075,29.6938,125500.0
2013-08-01 10:30:00,38.37,38.37,38.16,38.25,84900.0,29.6938,29.6938,29.5313,29.601,84900.0
2013-08-01 11:00:00,38.25,38.26,38.08,38.12,78200.0,29.601,29.6087,29.4694,29.5003,78200.0
2013-08-01 11:30:00,38.13,38.17,38.05,38.07,83900.0,29.5081,29.539,29.4462,29.4617,83900.0
2013-08-01 12:00:00,38.07,38.08,37.88,37.88,138700.0,29.4617,29.4694,29.3146,29.3146,138700.0
2013-08-01 12:30:00,37.89,37.97,37.81,37.95,28600.0,29.3224,29.3843,29.2604,29.3688,28600.0
2013-08-01 13:00:00,37.96,38.18,37.95,38.11,50900.0,29.3765,29.5468,29.3688,29.4926,50900.0
2013-08-01 13:30:00,38.11,38.13,37.98,38.13,51800.0,29.4926,29.5081,29.392,29.5081,51800.0
2013-08-01 14:00:00,38.12,38.25,38.1,38.16,91600.0,29.5003,29.601,29.4849,29.5313,91600.0
2013-08-01 14:30:00,38.16,38.22,38.1,38.19,58700.0,29.5313,29.5777,29.4849,29.5545,58700.0
2013-08-01 15:00:00,38.19,38.21,38.01,38.19,107400.0,29.5545,29.57,29.4152,29.5545,107400.0
2013-08-01 15:30:00,38.19,38.34,38.14,38.32,265900.0,29.5545,29.6706,29.5158,29.6551,265900.0
2013-08-02 09:30:00,38.07,38.1,37.79,38.02,71200.0,29.4617,29.4849,29.245,29.423,71200.0
2013-08-02 10:00:00,38.02,38.1,37.96,38.02,47300.0,29.423,29.4849,29.3765,29.423,47300.0
2013-08-02 10:30:00,38.01,38.02,37.69,37.7,51400.0,29.4152,29.423,29.1676,29.1753,51400.0
2013-08-02 11:00:00,37.73,37.93,37.69,37.88,30000.0,29.1985,29.3533,29.1676,29.3146,30000.0
2013-08-02 11:30:00,37.87,37.87,37.74,37.84,68400.0,29.3069,29.3069,29.2063,29.2837,68400.0
2013-08-02 12:00:00,37.82,37.93,37.82,37.86,18400.0,29.2682,29.3533,29.2682,29.2991,18400.0
2013-08-02 12:30:00,37.86,38.08,37.84,38.03,56900.0,29.2991,29.4694,29.2837,29.4307,56900.0
2013-08-02 13:00:00,38.04,38.2,38.03,38.13,34600.0,29.4384,29.5623,29.4307,29.5081,34600.0
2013-08-02 13:30:00,38.12,38.16,38.02,38.12,47400.0,29.5003,29.5313,29.423,29.5003,47400.0
2013-08-02 14:00:00,38.11,38.17,38.1,38.16,35000.0,29.4926,29.539,29.4849,29.5313,35000.0
2013-08-02 14:30:00,38.17,38.19,38.08,38.13,119800.0,29.539,29.5545,29.4694,29.5081,119800.0
2013-08-02 15:00:00,38.14,38.21,38.12,38.18,37500.0,29.5158,29.57,29.5003,29.5468,37500.0
2013-08-02 15:30:00,38.2,38.25,38.14,38.21,190800.0,29.5623,29.601,29.5158,29.57,190800.0
2013-08-05 09:30:00,38.08,38.49,38.01,38.44,55400.0,29.4694,29.7867,29.4152,29.748,55400.0
2013-08-05 10:00:00,38.47,38.47,38.13,38.23,25300.0,29.7712,29.7712,29.5081,29.5855,25300.0
2013-08-05 10:30:00,38.23,38.4,38.23,38.28,31200.0,29.5855,29.717,29.5855,29.6242,31200.0
2013-08-05 11:00:00,38.28,38.39,38.21,38.28,41600.0,29.6242,29.7093,29.57,29.6242,41600.0
2013-08-05 11:30:00,38.27,38.33,38.23,38.31,23000.0,29.6164,29.6629,29.5855,29.6474,23000.0
2013-08-05 12:00:00,38.3,38.5,38.27,38.42,138900.0,29.6396,29.7944,29.6164,29.7325,138900.0
2013-08-05 12:30:00,38.42,38.45,38.34,38.39,41700.0,29.7325,29.7557,29.6706,29.7093,41700.0
2013-08-05 13:00:00,38.38,38.41,38.33,38.39,30400.0,29.7016,29.7248,29.6629,29.7093,30400.0
2013-08-05 13:30:00,38.39,38.54,38.3,38.53,49500.0,29.7093,29.8254,29.6396,29.8176,49500.0
2013-08-05 14:00:00,38.53,38.61,38.48,38.6,48900.0,29.8176,29.8796,29.7789,29.8718,48900.0
2013-08-05 14:30:00,38.61,38.62,38.51,38.53,60000.0,29.8796,29.8873,29.8022,29.8176,60000.0
2013-08-05 15:00:00,38.52,38.59,38.45,38.58,46300.0,29.8099,29.8641,29.7557,29.8563,46300.0
2013-08-05 15:30:00,38.57,38.62,38.54,38.6,144000.0,29.8486,29.8873,29.8254,29.8718,144000.0
2013-08-06 09:30:00,38.45,38.48,38.18,38.23,45700.0,29.7557,29.7789,29.5468,29.5855,45700.0
2013-08-06 10:00:00,38.24,38.35,38.05,38.05,90100.0,29.5932,29.6783,29.4462,29.4462,90100.0
2013-08-06 10:30:00,38.06,38.06,37.87,37.94,33900.0,29.4539,29.4539,29.3069,29.3611,33900.0
2013-08-06 11:00:00,37.91,38.02,37.89,37.95,18500.0,29.3378,29.423,29.3224,29.3688,18500.0
2013-08-06 11:30:00,37.96,38.15,37.95,38.15,27400.0,29.3765,29.5236,29.3688,29.5236,27400.0
2013-08-06 12:00:00,38.14,38.17,38.06,38.13,31400.0,29.5158,29.539,29.4539,29.5081,31400.0
2013-08-06 12:30:00,38.13,38.24,38.12,38.21,23300.0,29.5081,29.5932,29.5003,29.57,23300.0
2013-08-06 13:00:00,38.2,38.25,38.16,38.23,24600.0,29.5623,29.601,29.5313,29.5855,24600.0
2013-08-06 13:30:00,38.23,38.24,38.14,38.21,26700.0,29.5855,29.5932,29.5158,29.57,26700.0
2013-08-06 14:00:00,38.21,38.33,38.18,38.32,33100.0,29.57,29.6629,29.5468,29.6551,33100.0
2013-08-06 14:30:00,38.31,38.4,38.3,38.39,47700.0,29.6474,29.717,29.6396,29.7093,47700.0
2013-08-06 15:00:00,38.38,38.4,38.3,38.32,45600.0,29.7016,29.717,29.6396,29.6551,45600.0
2013-08-06 15:30:00,38.33,38.4,38.29,38.39,134300.0,29.6629,29.717,29.6319,29.7093,134300.0
2013-08-07 09:30:00,38.18,38.32,37.95,37.95,35900.0,29.5468,29.6551,29.3688,29.3688,35900.0
2013-08-07 10:00:00,37.9,37.92,37.77,37.87,64900.0,29.3301,29.3456,29.2295,29.3069,64900.0
2013-08-07 10:30:00,37.85,37.9,37.76,37.82,18700.0,29.2914,29.3301,29.2218,29.2682,18700.0
2013-08-07 11:00:00,37.82,37.82,37.66,37.69,33700.0,29.2682,29.2682,29.1444,29.1676,33700.0
2013-08-07 11:30:00,37.68,37.75,37.63,37.72,19300.0,29.1598,29.214,29.1211,29.1908,19300.0
2013-08-07 12:00:00,37.71,37.73,37.64,37.67,28400.0,29.1831,29.1985,29.1289,29.1521,28400.0
2013-08-07 12:30:00,37.66,37.83,37.65,37.76,23700.0,29.1444,29.2759,29.1366,29.2218,23700.0
2013-08-07 13:00:00,37.76,37.82,37.72,37.79,20500.0,29.2218,29.2682,29.1908,29.245,20500.0
2013-08-07 13:30:00,37.81,37.81,37.7,37.78,32300.0,29.2604,29.2604,29.1753,29.2372,32300.0
2013-08-07 14:00:00,37.77,37.84,37.71,37.71,26500.0,29.2295,29.2837,29.1831,29.1831,26500.0
2013-08-07 14:30:00,37.73,37.77,37.7,37.77,25500.0,29.1985,29.2295,29.1753,29.2295,25500.0
2013-08-07 15:00:00,37.77,37.83,37.73,37.8,31700.0,29.2295,29.2759,29.1985,29.2527,31700.0
2013-08-07 15:30:00,37.79,37.88,37.76,37.79,82300.0,29.245,29.3146,29.2218,29.245,82300.0
2013-08-08 09:30:00,38.03,38.35,38.03,38.28,23900.0,29.4307,29.6783,29.4307,29.6242,23900.0
2013-08-08 10:00:00,38.37,38.38,38.15,38.22,33800.0,29.6938,29.7016,29.5236,29.5777,33800.0
2013-08-08 10:30:00,38.23,38.29,38.07,38.25,73500.0,29.5855,29.6319,29.4617,29.601,73500.0
2013-08-08 11:00:00,38.25,38.29,38.2,38.28,16900.0,29.601,29.6319,29.5623,29.6242,16900.0
2013-08-08 11:30:00,38.28,38.38,38.27,38.3,26700.0,29.6242,29.7016,29.6164,29.6396,26700.0
2013-08-08 12:00:00,38.32,38.54,38.31,38.52,43100.0,29.6551,29.8254,29.6474,29.8099,43100.0
2013-08-08 12:30:00,38.53,38.61,38.4,38.42,37600.0,29.8176,29.8796,29.717,29.7325,37600.0
2013-08-08 13:00:00,38.42,38.74,38.41,38.52,152200.0,29.7325,29.9802,29.7248,29.8099,152200.0
2013-08-08 13:30:00,38.52,38.59,38.46,38.59,46400.0,29.8099,29.8641,29.7635,29.8641,46400.0
2013-08-08 14:00:00,38.59,38.92,38.59,38.77,92100.0,29.8641,30.1195,29.8641,30.0034,92100.0
2013-08-08 14:30:00,38.77,38.77,38.53,38.58,41600.0,30.0034,30.0034,29.8176,29.8563,41600.0
2013-08-08 15:00:00,38.58,38.63,38.52,38.63,42100.0,29.8563,29.895,29.8099,29.895,42100.0
2013-08-08 15:30:00,38.62,38.67,38.54,38.63,139100.0,29.8873,29.926,29.8254,29.895,139100.0
2013-08-09 09:30:00,38.54,38.74,38.5,38.51,21600.0,29.8254,29.9802,29.7944,29.8022,21600.0
2013-08-09 10:00:00,38.52,38.59,38.41,38.59,60400.0,29.8099,29.8641,29.7248,29.8641,60400.0
2013-08-09 10:30:00,38.57,38.8,38.57,38.66,32600.0,29.8486,30.0266,29.8486,29.9182,32600.0
2013-08-09 11:00:00,38.65,38.65,38.3,38.37,36700.0,29.9105,29.9105,29.6396,29.6938,36700.0
2013-08-09 11:30:00,38.36,38.52,38.36,38.52,56900.0,29.6861,29.8099,29.6861,29.8099,56900.0
2013-08-09 12:00:00,38.52,38.72,38.41,38.65,110400.0,29.8099,29.9647,29.7248,29.9105,110400.0
2013-08-09 12:30:00,38.66,38.8,38.64,38.78,29400.0,29.9182,30.0266,29.9028,30.0111,29400.0
2013-08-09 13:00:00,38.8,38.8,38.71,38.78,28800.0,30.0266,30.0266,29.9569,30.0111,28800.0
2013-08-09 13:30:00,38.76,38.8,38.69,38.72,22500.0,29.9956,30.0266,29.9415,29.9647,22500.0
2013-08-09 14:00:00,38.72,38.79,38.64,38.72,24500.0,29.9647,30.0189,29.9028,29.9647,24500.0
2013-08-09 14:30:00,38.73,38.8,38.71,38.77,47000.0,29.9724,30.0266,29.9569,30.0034,47000.0
2013-08-09 15:00:00,38.78,38.79,38.7,38.72,53300.0,30.0111,30.0189,29.9492,29.9647,53300.0
2013-08-09 15:30:00,38.71,38.73,38.54,38.56,103500.0,29.9569,29.9724,29.8254,29.8409,103500.0
2013-08-12 09:30:00,38.27,38.72,38.17,38.58,55600.0,29.6164,29.9647,29.539,29.8563,55600.0
2013-08-12 10:00:00,38.59,38.74,38.44,38.44,25600.0,29.8641,29.9802,29.748,29.748,25600.0
2013-08-12 10:30:00,38.43,38.56,38.42,38.52,48500.0,29.7403,29.8409,29.7325,29.8099,48500.0
2013-08-12 11:00:00,38.53,38.69,38.45,38.69,52700.0,29.8176,29.9415,29.7557,29.9415,52700.0
2013-08-12 11:30:00,38.68,38.79,38.64,38.73,51800.0,29.9337,30.0189,29.9028,29.9724,51800.0
2013-08-12 12:00:00,38.72,38.72,38.63,38.66,17700.0,29.9647,29.9647,29.895,29.9182,17700.0
2013-08-12 12:30:00,38.66,38.77,38.63,38.77,24900.0,29.9182,30.0034,29.895,30.0034,24900.0
2013-08-12 13:00:00,38.77,38.8,38.67,38.67,19300.0,30.0034,30.0266,29.926,29.926,19300.0
2013-08-12 13:30:00,38.66,38.68,38.59,38.64,19800.0,29.9182,29.9337,29.8641,29.9028,19800.0
2013-08-12 14:00:00,38.64,38.65,38.57,38.58,13800.0,29.9028,29.9105,29.8486,29.8563,13800.0
2013-08-12 14:30:00,38.57,38.62,38.54,38.61,47500.0,29.8486,29.8873,29.8254,29.8796,47500.0
2013-08-12 15:00:00,38.61,38.62,38.55,38.55,25100.0,29.8796,29.8873,29.8331,29.8331,25100.0
2013-08-12 15:30:00,38.54,38.63,38.54,38.59,71700.0,29.8254,29.895,29.8254,29.8641,71700.0
2013-08-13 09:30:00,38.66,38.69,38.49,38.56,46300.0,29.9182,29.9415,29.7867,29.8409,46300.0
2013-08-13 10:00:00,38.53,38.54,38.27,38.46,39200.0,29.8176,29.8254,29.6164,29.7635,39200.0
2013-08-13 10:30:00,38.44,38.57,38.36,38.57,48100.0,29.748,29.8486,29.6861,29.8486,48100.0
2013-08-13 11:00:00,38.55,38.69,38.55,38.67,21000.0,29.8331,29.9415,29.8331,29.926,21000.0
2013-08-13 11:30:00,38.7,38.73,38.63,38.67,35000.0,29.9492,29.9724,29.895,29.926,35000.0
2013-08-13 12:00:00,38.68,38.76,38.58,38.74,17400.0,29.9337,29.9956,29.8563,29.9802,17400.0
2013-08-13 12:30:00,38.75,38.81,38.75,38.78,14100.0,29.9879,30.0343,29.9879,30.0111,14100.0
2013-08-13 13:00:00,38.78,38.89,38.74,38.75,50500.0,30.0111,30.0962,29.9802,29.9879,50500.0
2013-08-13 13:30:00,38.75,38.83,38.69,38.82,35700.0,29.9879,30.0498,29.9415,30.0421,35700.0
2013-08-13 14:00:00,38.81,38.96,38.81,38.95,50800.0,30.0343,30.1504,30.0343,30.1427,50800.0
2013-08-13 14:30:00,38.95,39.1,38.91,39.08,56500.0,30.1427,30.2588,30.1117,30.2433,56500.0
2013-08-13 15:00:00,39.07,39.08,38.87,38.9,72300.0,30.2355,30.2433,30.0808,30.104,72300.0
2013-08-13 15:30:00,38.92,38.93,38.83,38.9,138800.0,30.1195,30.1272,30.0498,30.104,138800.0
2013-08-14 09:30:00,38.79,38.79,38.56,38.76,32500.0,30.0189,30.0189,29.8409,29.9956,32500.0
2013-08-14 10:00:00,38.78,38.81,38.61,38.73,32400.0,30.0111,30.0343,29.8796,29.9724,32400.0
2013-08-14 10:30:00,38.72,38.75,38.51,38.67,19400.0,29.9647,29.9879,29.8022,29.926,19400.0
2013-08-14 11:00:00,38.65,38.65,38.43,38.54,15700.0,29.9105,29.9105,29.7403,29.8254,15700.0
2013-08-14 11:30:00,38.53,38.6,38.48,38.51,17400.0,29.8176,29.8718,29.7789,29.8022,17400.0
2013-08-14 12:00:00,38.5,38.63,38.48,38.62,23500.0,29.7944,29.895,29.7789,29.8873,23500.0
2013-08-14 12:30:00,38.67,38.7,38.61,38.66,14200.0,29.926,29.9492,29.8796,29.9182,14200.0
2013-08-14 13:00:00,38.65,38.72,38.65,38.7,14800.0,29.9105,29.9647,29.9105,29.9492,14800.0
2013-08-14 13:30:00,38.69,38.73,38.65,38.68,26300.0,29.9415,29.9724,29.9105,29.9337,26300.0
2013-08-14 14:00:00,38.73,38.73,38.65,38.71,18200.0,29.9724,29.9724,29.9105,29.9569,18200.0
2013-08-14 14:30:00,38.71,38.71,38.64,38.65,27200.0,29.9569,29.9569,29.9028,29.9105,27200.0
2013-08-14 15:00:00,38.64,38.73,38.63,38.72,43100.0,29.9028,29.9724,29.895,29.9647,43100.0
2013-08-14 15:30:00,38.71,38.73,38.63,38.64,90600.0,29.9569,29.9724,29.895,29.9028,90600.0
2013-08-15 09:30:00,37.99,38.26,37.88,37.91,45300.0,29.3997,29.6087,29.3146,29.3378,45300.0
2013-08-15 10:00:00,37.89,37.98,37.64,37.92,75600.0,29.3224,29.392,29.1289,29.3456,75600.0
2013-08-15 10:30:00,37.96,38.0,37.74,37.75,38400.0,29.3765,29.4075,29.2063,29.214,38400.0
2013-08-15 11:00:00,37.76,37.84,37.72,37.75,51300.0,29.2218,29.2837,29.1908,29.214,51300.0
2013-08-15 11:30:00,37.78,37.94,37.75,37.91,33100.0,29.2372,29.3611,29.214,29.3378,33100.0
2013-08-15 12:00:00,37.91,38.06,37.9,38.02,30000.0,29.3378,29.4539,29.3301,29.423,30000.0
2013-08-15 12:30:00,38.02,38.05,37.95,37.98,21500.0,29.423,29.4462,29.3688,29.392,21500.0
2013-08-15 13:00:00,37.98,38.01,37.83,37.83,28100.0,29.392,29.4152,29.2759,29.2759,28100.0
2013-08-15 13:30:00,37.83,37.87,37.77,37.8,15100.0,29.2759,29.3069,29.2295,29.2527,15100.0
2013-08-15 14:00:00,37.79,37.87,37.69,37.84,28400.0,29.245,29.3069,29.1676,29.2837,28400.0
2013-08-15 14:30:00,37.85,37.96,37.85,37.94,42700.0,29.2914,29.3765,29.2914,29.3611,42700.0
2013-08-15 15:00:00,37.95,37.97,37.77,37.79,52600.0,29.3688,29.3843,29.2295,29.245,52600.0
2013-08-15 15:30:00,37.79,37.8,37.68,37.69,295000.0,29.245,29.2527,29.1598,29.1676,295000.0
2013-08-16 09:30:00,37.63,37.99,37.53,37.91,75200.0,29.1211,29.3997,29.0438,29.3378,75200.0
2013-08-16 10:00:00,37.92,38.06,37.87,37.95,55400.0,29.3456,29.4539,29.3069,29.3688,55400.0
2013-08-16 10:30:00,37.95,38.06,37.93,38.0,42900.0,29.3688,29.4539,29.3533,29.4075,42900.0
2013-08-16 11:00:00,38.0,38.03,37.85,37.86,48100.0,29.4075,29.4307,29.2914,29.2991,48100.0
2013-08-16 11:30:00,37.85,38.0,37.85,37.98,21300.0,29.2914,29.4075,29.2914,29.392,21300.0
2013-08-16 12:00:00,37.96,38.06,37.92,37.99,28100.0,29.3765,29.4539,29.3456,29.3997,28100.0
2013-08-16 12:30:00,38.01,38.04,37.89,37.96,36900.0,29.4152,29.4384,29.3224,29.3765,36900.0
2013-08-16 13:00:00,37.93,37.94,37.77,37.77,34400.0,29.3533,29.3611,29.2295,29.2295,34400.0
2013-08-16 13:30:00,37.76,37.8,37.66,37.8,31300.0,29.2218,29.2527,29.1444,29.2527,31300.0
2013-08-16 14:00:00,37.8,37.86,37.74,37.86,25800.0,29.2527,29.2991,29.2063,29.2991,25800.0
2013-08-16 14:30:00,37.84,37.91,37.77,37.88,28100.0,29.2837,29.3378,29.2295,29.3146,28100.0
2013-08-16 15:00:00,37.87,38.02,37.87,38.02,37700.0,29.3069,29.423,29.3069,29.423,37700.0
2013-08-16 15:30:00,38.02,38.04,37.92,37.94,107600.0,29.423,29.4384,29.3456,29.3611,107600.0
2013-08-19 09:30:00,37.89,38.07,37.76,37.89,11000.0,29.3224,29.4617,29.2218,29.3224,11000.0
2013-08-19 10:00:00,37.94,38.03,37.78,37.8,19700.0,29.3611,29.4307,29.2372,29.2527,19700.0
2013-08-19 10:30:00,37.8,37.87,37.69,37.74,45500.0,29.2527,29.3069,29.1676,29.2063,45500.0
2013-08-19 11:00:00,37.75,37.81,37.69,37.78,22600.0,29.214,29.2604,29.1676,29.2372,22600.0
2013-08-19 11:30:00,37.77,37.83,37.75,37.78,22500.0,29.2295,29.2759,29.214,29.2372,22500.0
2013-08-19 12:00:00,37.78,37.8,37.75,37.79,23100.0,29.2372,29.2527,29.214,29.245,23100.0
2013-08-19 12:30:00,37.78,37.79,37.75,37.76,19600.0,29.2372,29.245,29.214,29.2218,19600.0
2013-08-19 13:00:00,37.76,37.76,37.73,37.75,17500.0,29.2218,29.2218,29.1985,29.214,17500.0
2013-08-19 13:30:00,37.75,37.76,37.67,37.71,39700.0,29.214,29.2218,29.1521,29.1831,39700.0
2013-08-19 14:00:00,37.73,37.76,37.68,37.75,28100.0,29.1985,29.2218,29.1598,29.214,28100.0
2013-08-19 14:30:00,37.75,37.76,37.7,37.72,43100.0,29.214,29.2218,29.1753,29.1908,43100.0
2013-08-19 15:00:00,37.71,37.72,37.55,37.55,98100.0,29.1831,29.1908,29.0592,29.0592,98100.0
2013-08-19 15:30:00,37.55,37.63,37.52,37.58,151700.0,29.0592,29.1211,29.036,29.0825,151700.0
2013-08-20 09:30:00,37.62,37.81,37.41,37.51,91500.0,29.1134,29.2604,28.9509,29.0283,91500.0
2013-08-20 10:00:00,37.49,37.54,37.37,37.41,56900.0,29.0128,29.0515,28.9199,28.9509,56900.0
2013-08-20 10:30:00,37.42,37.61,37.39,37.5,65100.0,28.9586,29.1057,28.9354,29.0205,65100.0
2013-08-20 11:00:00,37.52,37.79,37.49,37.72,120100.0,29.036,29.245,29.0128,29.1908,120100.0
2013-08-20 11:30:00,37.72,37.75,37.67,37.7,53600.0,29.1908,29.214,29.1521,29.1753,53600.0
2013-08-20 12:00:00,37.7,37.77,37.6,37.6,42200.0,29.1753,29.2295,29.0979,29.0979,42200.0
2013-08-20 12:30:00,37.6,37.66,37.54,37.6,47400.0,29.0979,29.1444,29.0515,29.0979,47400.0
2013-08-20 13:00:00,37.6,37.65,37.45,37.46,51800.0,29.0979,29.1366,28.9818,28.9896,51800.0
2013-08-20 13:30:00,37.46,37.49,37.34,37.37,61400.0,28.9896,29.0128,28.8967,28.9199,61400.0
2013-08-20 14:00:00,37.37,37.46,37.31,37.45,54100.0,28.9199,28.9896,28.8735,28.9818,54100.0
2013-08-20 14:30:00,37.47,37.6,37.44,37.52,71500.0,28.9973,29.0979,28.9741,29.036,71500.0
2013-08-20 15:00:00,37.52,37.7,37.47,37.7,82900.0,29.036,29.1753,28.9973,29.1753,82900.0
2013-08-20 15:30:00,37.7,37.74,37.62,37.62,174800.0,29.1753,29.2063,29.1134,29.1134,174800.0
2013-08-21 09:30:00,37.52,37.59,37.31,37.31,32200.0,29.036,29.0902,28.8735,28.8735,32200.0
2013-08-21 10:00:00,37.33,37.49,37.28,37.4,28000.0,28.889,29.0128,28.8503,28.9432,28000.0
2013-08-21 10:30:00,37.41,37.53,37.35,37.43,18300.0,28.9509,29.0438,28.9045,28.9664,18300.0
2013-08-21 11:00:00,37.43,37.43,37.32,37.32,17000.0,28.9664,28.9664,28.8812,28.8812,17000.0
2013-08-21 11:30:00,37.33,37.37,37.21,37.3,24500.0,28.889,28.9199,28.7961,28.8658,24500.0
2013-08-21 12:00:00,37.3,37.31,37.21,37.27,28600.0,28.8658,28.8735,28.7961,28.8426,28600.0
2013-08-21 12:30:00,37.27,37.34,37.23,37.29,40200.0,28.8426,28.8967,28.8116,28.858,40200.0
2013-08-21 13:00:00,37.31,37.31,37.22,37.28,39500.0,28.8735,28.8735,28.8039,28.8503,39500.0
2013-08-21 13:30:00,37.29,37.3,37.23,37.29,19600.0,28.858,28.8658,28.8116,28.858,19600.0
2013-08-21 14:00:00,37.27,37.27,36.98,37.16,44200.0,28.8426,28.8426,28.6181,28.7574,44200.0
2013-08-21 14:30:00,37.15,37.34,37.15,37.28,106600.0,28.7497,28.8967,28.7497,28.8503,106600.0
2013-08-21 15:00:00,37.28,37.33,37.24,37.27,80700.0,28.8503,28.889,28.8193,28.8426,80700.0
2013-08-21 15:30:00,37.27,37.3,37.06,37.09,139500.0,28.8426,28.8658,28.68,28.7033,139500.0
2013-08-22 09:30:00,37.1,37.54,37.1,37.51,64200.0,28.8333,29.1752,28.8333,29.1519,64200.0
2013-08-22 10:00:00,37.53,37.61,37.41,37.48,91900.0,29.1674,29.2296,29.0742,29.1286,91900.0
2013-08-22 10:30:00,37.51,37.59,37.41,37.42,17900.0,29.1519,29.2141,29.0742,29.082,17900.0
2013-08-22 11:00:00,37.42,37.48,37.33,37.33,19300.0,29.082,29.1286,29.012,29.012,19300.0
2013-08-22 11:30:00,37.34,37.45,37.33,37.4,14800.0,29.0198,29.1053,29.012,29.0664,14800.0
2013-08-22 12:00:00,37.41,37.47,37.39,37.39,21700.0,29.0742,29.1208,29.0586,29.0586,21700.0
2013-08-22 12:30:00,37.42,37.51,37.37,37.44,19700.0,29.082,29.1519,29.0431,29.0975,19700.0
2013-08-22 13:00:00,37.46,37.48,37.34,37.34,4300.0,29.113,29.1286,29.0198,29.0198,4300.0
2013-08-22 13:30:00,37.36,37.43,37.35,37.37,7500.0,29.0353,29.0897,29.0276,29.0431,7500.0
2013-08-22 14:00:00,37.37,37.45,37.36,37.45,9700.0,29.0431,29.1053,29.0353,29.1053,9700.0
2013-08-22 14:30:00,37.49,37.5,37.34,37.37,6100.0,29.1364,29.1441,29.0198,29.0431,6100.0
2013-08-22 15:00:00,37.36,37.48,37.3,37.45,18200.0,29.0353,29.1286,28.9887,29.1053,18200.0
2013-08-22 15:30:00,37.44,37.59,37.43,37.56,198700.0,29.0975,29.2141,29.0897,29.1908,198700.0
2013-08-23 09:30:00,37.65,37.77,37.45,37.51,43800.0,29.2607,29.354,29.1053,29.1519,43800.0
2013-08-23 10:00:00,37.46,37.46,37.2,37.29,26000.0,29.113,29.113,28.911,28.9809,26000.0
2013-08-23 10:30:00,37.26,37.47,37.26,37.46,17000.0,28.9576,29.1208,28.9576,29.113,17000.0
2013-08-23 11:00:00,37.47,37.48,37.36,37.36,34700.0,29.1208,29.1286,29.0353,29.0353,34700.0
2013-08-23 11:30:00,37.35,37.45,37.34,37.41,14200.0,29.0276,29.1053,29.0198,29.0742,14200.0
2013-08-23 12:00:00,37.4,37.44,37.34,37.36,17200.0,29.0664,29.0975,29.0198,29.0353,17200.0
2013-08-23 12:30:00,37.37,37.38,37.24,37.32,31100.0,29.0431,29.0509,28.9421,29.0042,31100.0
2013-08-23 13:00:00,37.33,37.33,37.14,37.15,62200.0,29.012,29.012,28.8644,28.8721,62200.0
2013-08-23 13:30:00,37.15,37.19,37.09,37.09,39100.0,28.8721,28.9032,28.8255,28.8255,39100.0
2013-08-23 14:00:00,37.1,37.12,37.07,37.08,35400.0,28.8333,28.8488,28.8099,28.8177,35400.0
2013-08-23 14:30:00,37.09,37.11,37.02,37.09,44000.0,28.8255,28.841,28.7711,28.8255,44000.0
2013-08-23 15:00:00,37.09,37.13,37.04,37.13,62600.0,28.8255,28.8566,28.7866,28.8566,62600.0
2013-08-23 15:30:00,37.13,37.25,37.1,37.19,151700.0,28.8566,28.9498,28.8333,28.9032,151700.0
2013-08-26 09:30:00,37.13,37.18,37.0,37.01,19300.0,28.8566,28.8954,28.7555,28.7633,19300.0
2013-08-26 10:00:00,37.01,37.13,36.93,37.07,48400.0,28.7633,28.8566,28.7011,28.8099,48400.0
2013-08-26 10:30:00,37.08,37.12,37.03,37.08,34600.0,28.8177,28.8488,28.7789,28.8177,34600.0
2013-08-26 11:00:00,37.07,37.12,37.02,37.07,39000.0,28.8099,28.8488,28.7711,28.8099,39000.0
2013-08-26 11:30:00,37.08,37.11,37.04,37.1,26400.0,28.8177,28.841,28.7866,28.8333,26400.0
2013-08-26 12:00:00,37.1,37.11,37.07,37.08,32900.0,28.8333,28.841,28.8099,28.8177,32900.0
2013-08-26 12:30:00,37.08,37.12,37.06,37.09,37000.0,28.8177,28.8488,28.8022,28.8255,37000.0
2013-08-26 13:00:00,37.08,37.34,37.07,37.33,376700.0,28.8177,29.0198,28.8099,29.012,376700.0
2013-08-26 13:30:00,37.33,37.34,37.23,37.32,24000.0,29.012,29.0198,28.9343,29.0042,24000.0
2013-08-26 14:00:00,37.3,37.35,37.29,37.33,18300.0,28.9887,29.0276,28.9809,29.012,18300.0
2013-08-26 14:30:00,37.33,37.42,37.3,37.41,25400.0,29.012,29.082,28.9887,29.0742,25400.0
2013-08-26 15:00:00,37.41,37.43,37.12,37.17,47400.0,29.0742,29.0897,28.8488,28.8877,47400.0
2013-08-26 15:30:00,37.18,37.3,37.15,37.18,130800.0,28.8954,28.9887,28.8721,28.8954,130800.0
2013-08-27 09:30:00,36.69,36.74,36.33,36.34,34500.0,28.5146,28.5535,28.2348,28.2426,34500.0
2013-08-27 10:00:00,36.37,36.5,36.17,36.19,37300.0,28.2659,28.367,28.1105,28.126,37300.0
2013-08-27 10:30:00,36.2,36.29,36.04,36.29,44100.0,28.1338,28.2037,28.0095,28.2037,44100.0
2013-08-27 11:00:00,36.32,36.32,36.04,36.15,48100.0,28.2271,28.2271,28.0095,28.0949,48100.0
2013-08-27 11:30:00,36.15,36.16,36.05,36.16,33000.0,28.0949,28.1027,28.0172,28.1027,33000.0
2013-08-27 12:00:00,36.16,36.18,36.07,36.13,34800.0,28.1027,28.1183,28.0328,28.0794,34800.0
2013-08-27 12:30:00,36.12,36.24,36.11,36.12,31300.0,28.0716,28.1649,28.0639,28.0716,31300.0
2013-08-27 13:00:00,36.11,36.16,35.88,36.01,80300.0,28.0639,28.1027,27.8851,27.9861,80300.0
2013-08-27 13:30:00,35.99,36.13,35.99,36.04,34000.0,27.9706,28.0794,27.9706,28.0095,34000.0
2013-08-27 14:00:00,36.04,36.04,35.91,35.95,37700.0,28.0095,28.0095,27.9084,27.9395,37700.0
2013-08-27 14:30:00,35.96,36.02,35.86,35.94,29300.0,27.9473,27.9939,27.8696,27.9317,29300.0
2013-08-27 15:00:00,35.94,36.03,35.74,35.84,117000.0,27.9317,28.0017,27.7763,27.854,117000.0
2013-08-27 15:30:00,35.85,35.88,35.76,35.77,205000.0,27.8618,27.8851,27.7918,27.7996,205000.0
2013-08-28 09:30:00,35.81,35.95,35.58,35.61,45900.0,27.8307,27.9395,27.652,27.6753,45900.0
2013-08-28 10:00:00,35.59,35.77,35.56,35.64,99800.0,27.6597,27.7996,27.6364,27.6986,99800.0
2013-08-28 10:30:00,35.66,35.82,35.6,35.8,61500.0,27.7141,27.8385,27.6675,27.8229,61500.0
2013-08-28 11:00:00,35.82,35.85,35.76,35.79,52900.0,27.8385,27.8618,27.7918,27.8152,52900.0
2013-08-28 11:30:00,35.78,35.84,35.75,35.83,59300.0,27.8074,27.854,27.7841,27.8462,59300.0
2013-08-28 12:00:00,35.83,35.89,35.79,35.86,31800.0,27.8462,27.8929,27.8152,27.8696,31800.0
2013-08-28 12:30:00,35.87,35.89,35.8,35.86,45400.0,27.8773,27.8929,27.8229,27.8696,45400.0
2013-08-28 13:00:00,35.86,35.89,35.81,35.89,34300.0,27.8696,27.8929,27.8307,27.8929,34300.0
2013-08-28 13:30:00,35.9,35.94,35.85,35.91,39500.0,27.9007,27.9317,27.8618,27.9084,39500.0
2013-08-28 14:00:00,35.92,35.94,35.82,35.86,47000.0,27.9162,27.9317,27.8385,27.8696,47000.0
2013-08-28 14:30:00,35.87,35.89,35.82,35.88,67200.0,27.8773,27.8929,27.8385,27.8851,67200.0
2013-08-28 15:00:00,35.87,36.0,35.85,35.98,81300.0,27.8773,27.9784,27.8618,27.9628,81300.0
2013-08-28 15:30:00,35.98,35.99,35.84,35.87,123500.0,27.9628,27.9706,27.854,27.8773,123500.0
2013-08-29 09:30:00,35.61,35.81,35.57,35.77,60500.0,27.6753,27.8307,27.6442,27.7996,60500.0
2013-08-29 10:00:00,35.8,35.92,35.7,35.82,35000.0,27.8229,27.9162,27.7452,27.8385,35000.0
2013-08-29 10:30:00,35.84,36.04,35.84,36.01,65500.0,27.854,28.0095,27.854,27.9861,65500.0
2013-08-29 11:00:00,36.0,36.14,36.0,36.02,48400.0,27.9784,28.0872,27.9784,27.9939,48400.0
2013-08-29 11:30:00,36.04,36.06,35.94,35.99,46200.0,28.0095,28.025,27.9317,27.9706,46200.0
2013-08-29 12:00:00,36.0,36.02,35.92,35.99,33500.0,27.9784,27.9939,27.9162,27.9706,33500.0
2013-08-29 12:30:00,35.99,36.0,35.92,35.97,29800.0,27.9706,27.9784,27.9162,27.9551,29800.0
2013-08-29 13:00:00,35.97,36.04,35.9,35.94,34900.0,27.9551,28.0095,27.9007,27.9317,34900.0
2013-08-29 13:30:00,35.95,35.98,35.88,35.94,35600.0,27.9395,27.9628,27.8851,27.9317,35600.0
2013-08-29 14:00:00,35.95,36.03,35.9,36.0,38700.0,27.9395,28.0017,27.9007,27.9784,38700.0
2013-08-29 14:30:00,36.01,36.02,35.93,35.95,53700.0,27.9861,27.9939,27.924,27.9395,53700.0
2013-08-29 15:00:00,35.96,35.98,35.81,35.82,93600.0,27.9473,27.9628,27.8307,27.8385,93600.0
2013-08-29 15:30:00,35.83,35.83,35.74,35.75,203500.0,27.8462,27.8462,27.7763,27.7841,203500.0
2013-08-30 09:30:00,35.82,35.82,35.6,35.66,33900.0,27.8385,27.8385,27.6675,27.7141,33900.0
2013-08-30 10:00:00,35.69,35.69,35.38,35.44,57100.0,27.7374,27.7374,27.4965,27.5431,57100.0
2013-08-30 10:30:00,35.46,35.5,35.29,35.41,38100.0,27.5587,27.5898,27.4266,27.5198,38100.0
2013-08-30 11:00:00,35.41,35.55,35.4,35.49,43100.0,27.5198,27.6286,27.5121,27.582,43100.0
2013-08-30 11:30:00,35.49,35.51,35.37,35.46,33000.0,27.582,27.5976,27.4887,27.5587,33000.0
2013-08-30 12:00:00,35.42,35.54,35.42,35.45,35800.0,27.5276,27.6209,27.5276,27.5509,35800.0
2013-08-30 12:30:00,35.46,35.53,35.41,35.51,41900.0,27.5587,27.6131,27.5198,27.5976,41900.0
2013-08-30 13:00:00,35.52,35.61,35.36,35.52,64600.0,27.6053,27.6753,27.481,27.6053,64600.0
2013-08-30 13:30:00,35.53,35.58,35.44,35.44,35800.0,27.6131,27.652,27.5431,27.5431,35800.0
2013-08-30 14:00:00,35.43,35.5,35.37,35.41,37400.0,27.5354,27.5898,27.4887,27.5198,37400.0
2013-08-30 14:30:00,35.4,35.45,35.36,35.37,64600.0,27.5121,27.5509,27.481,27.4887,64600.0
2013-08-30 15:00:00,35.37,35.42,35.23,35.3,103700.0,27.4887,27.5276,27.3799,27.4343,103700.0
2013-08-30 15:30:00,35.29,35.33,35.14,35.24,207300.0,27.4266,27.4577,27.31,27.3877,207300.0
2013-09-03 09:30:00,35.76,36.15,35.76,36.02,70500.0,27.7918,28.0949,27.7918,27.9939,70500.0
2013-09-03 10:00:00,36.03,36.11,35.78,35.84,45500.0,28.0017,28.0639,27.8074,27.854,45500.0
2013-09-03 10:30:00,35.84,36.06,35.79,36.03,44500.0,27.854,28.025,27.8152,28.0017,44500.0
2013-09-03 11:00:00,36.03,36.12,35.69,35.73,44400.0,28.0017,28.0716,27.7374,27.7685,44400.0
2013-09-03 11:30:00,35.74,35.87,35.71,35.75,38600.0,27.7763,27.8773,27.753,27.7841,38600.0
2013-09-03 12:00:00,35.72,35.82,35.69,35.76,30000.0,27.7608,27.8385,27.7374,27.7918,30000.0
2013-09-03 12:30:00,35.76,35.8,35.65,35.67,28000.0,27.7918,27.8229,27.7064,27.7219,28000.0
2013-09-03 13:00:00,35.65,35.7,35.55,35.65,35600.0,27.7064,27.7452,27.6286,27.7064,35600.0
2013-09-03 13:30:00,35.65,35.68,35.49,35.5,43900.0,27.7064,27.7297,27.582,27.5898,43900.0
2013-09-03 14:00:00,35.51,35.66,35.51,35.56,66800.0,27.5976,27.7141,27.5976,27.6364,66800.0
2013-09-03 14:30:00,35.57,35.68,35.52,35.68,86700.0,27.6442,27.7297,27.6053,27.7297,86700.0
2013-09-03 15:00:00,35.69,35.81,35.66,35.79,78900.0,27.7374,27.8307,27.7141,27.8152,78900.0
2013-09-03 15:30:00,35.79,35.92,35.67,35.75,267800.0,27.8152,27.9162,27.7219,27.7841,267800.0
2013-09-04 09:30:00,35.86,36.06,35.85,35.86,76900.0,27.8696,28.025,27.8618,27.8696,76900.0
2013-09-04 10:00:00,35.88,36.0,35.88,35.93,101900.0,27.8851,27.9784,27.8851,27.924,101900.0
2013-09-04 10:30:00,35.91,36.09,35.86,35.95,92200.0,27.9084,28.0483,27.8696,27.9395,92200.0
2013-09-04 11:00:00,35.95,36.05,35.93,36.0,67100.0,27.9395,28.0172,27.924,27.9784,67100.0
2013-09-04 11:30:00,36.0,36.03,35.97,36.0,83300.0,27.9784,28.0017,27.9551,27.9784,83300.0
2013-09-04 12:00:00,36.01,36.02,35.93,35.97,71600.0,27.9861,27.9939,27.924,27.9551,71600.0
2013-09-04 12:30:00,35.98,36.02,35.94,36.0,42300.0,27.9628,27.9939,27.9317,27.9784,42300.0
2013-09-04 13:00:00,36.01,36.02,35.97,35.97,53700.0,27.9861,27.9939,27.9551,27.9551,53700.0
2013-09-04 13:30:00,35.98,36.01,35.93,35.94,49500.0,27.9628,27.9861,27.924,27.9317,49500.0
2013-09-04 14:00:00,35.94,36.03,35.87,36.02,69500.0,27.9317,28.0017,27.8773,27.9939,69500.0
2013-09-04 14:30:00,36.02,36.02,35.96,35.96,103000.0,27.9939,27.9939,27.9473,27.9473,103000.0
2013-09-04 15:00:00,35.96,36.0,35.87,35.93,137500.0,27.9473,27.9784,27.8773,27.924,137500.0
2013-09-04 15:30:00,35.93,36.0,35.89,35.98,239400.0,27.924,27.9784,27.8929,27.9628,239400.0
2013-09-05 09:30:00,35.95,36.26,35.85,36.21,58300.0,27.9395,28.1804,27.8618,28.1416,58300.0
2013-09-05 10:00:00,36.21,36.43,36.17,36.42,46000.0,28.1416,28.3126,28.1105,28.3048,46000.0
2013-09-05 10:30:00,36.42,36.42,36.28,36.32,50200.0,28.3048,28.3048,28.196,28.2271,50200.0
2013-09-05 11:00:00,36.31,36.47,36.3,36.44,49700.0,28.2193,28.3436,28.2115,28.3203,49700.0
2013-09-05 11:30:00,36.42,36.55,36.42,36.55,20900.0,28.3048,28.4058,28.3048,28.4058,20900.0
2013-09-05 12:00:00,36.55,36.56,36.49,36.53,35400.0,28.4058,28.4136,28.3592,28.3903,35400.0
2013-09-05 12:30:00,36.54,36.65,36.53,36.64,38000.0,28.398,28.4835,28.3903,28.4758,38000.0
2013-09-05 13:00:00,36.64,36.72,36.61,36.7,68000.0,28.4758,28.5379,28.4524,28.5224,68000.0
2013-09-05 13:30:00,36.71,36.75,36.69,36.71,77600.0,28.5302,28.5613,28.5146,28.5302,77600.0
2013-09-05 14:00:00,36.7,36.76,36.69,36.75,58100.0,28.5224,28.569,28.5146,28.5613,58100.0
2013-09-05 14:30:00,36.75,36.82,36.72,36.82,64500.0,28.5613,28.6157,28.5379,28.6157,64500.0
2013-09-05 15:00:00,36.81,36.97,36.8,36.96,95200.0,28.6079,28.7322,28.6001,28.7245,95200.0
2013-09-05 15:30:00,36.96,36.96,36.77,36.81,125900.0,28.7245,28.7245,28.5768,28.6079,125900.0
2013-09-06 09:30:00,36.93,36.99,36.43,36.65,107400.0,28.7011,28.7478,28.3126,28.4835,107400.0
2013-09-06 10:00:00,36.63,36.69,36.38,36.66,96600.0,28.468,28.5146,28.2737,28.4913,96600.0
2013-09-06 10:30:00,36.68,36.86,36.61,36.8,54600.0,28.5068,28.6467,28.4524,28.6001,54600.0
2013-09-06 11:00:00,36.8,37.03,36.8,36.88,57200.0,28.6001,28.7789,28.6001,28.6623,57200.0
2013-09-06 11:30:00,36.89,36.97,36.84,36.95,43000.0,28.6701,28.7322,28.6312,28.7167,43000.0
2013-09-06 12:00:00,36.94,36.97,36.88,36.93,33300.0,28.7089,28.7322,28.6623,28.7011,33300.0
2013-09-06 12:30:00,36.93,36.95,36.78,36.86,29700.0,28.7011,28.7167,28.5846,28.6467,29700.0
2013-09-06 13:00:00,36.86,36.99,36.86,36.95,34100.0,28.6467,28.7478,28.6467,28.7167,34100.0
2013-09-06 13:30:00,36.95,37.16,36.92,37.11,41200.0,28.7167,28.8799,28.6934,28.841,41200.0
2013-09-06 14:00:00,37.09,37.18,37.05,37.18,60900.0,28.8255,28.8954,28.7944,28.8954,60900.0
2013-09-06 14:30:00,37.18,37.33,37.16,37.27,166400.0,28.8954,29.012,28.8799,28.9654,166400.0
2013-09-06 15:00:00,37.27,37.3,37.14,37.24,109400.0,28.9654,28.9887,28.8644,28.9421,109400.0
2013-09-06 15:30:00,37.23,37.23,37.01,37.05,169000.0,28.9343,28.9343,28.7633,28.7944,169000.0
2013-09-09 09:30:00,37.12,37.4,37.06,37.37,52900.0,28.8488,29.0664,28.8022,29.0431,52900.0
2013-09-09 10:00:00,37.39,37.42,37.23,37.31,78100.0,29.0586,29.082,28.9343,28.9965,78100.0
2013-09-09 10:30:00,37.31,37.37,37.22,37.24,62800.0,28.9965,29.0431,28.9265,28.9421,62800.0
2013-09-09 11:00:00,37.24,37.25,37.15,37.2,25800.0,28.9421,28.9498,28.8721,28.911,25800.0
2013-09-09 11:30:00,37.2,37.36,37.19,37.3,41600.0,28.911,29.0353,28.9032,28.9887,41600.0
2013-09-09 12:00:00,37.3,37.51,37.3,37.45,60900.0,28.9887,29.1519,28.9887,29.1053,60900.0
2013-09-09 12:30:00,37.45,37.6,37.43,37.6,56600.0,29.1053,29.2219,29.0897,29.2219,56600.0
2013-09-09 13:00:00,37.6,37.75,37.55,37.74,76400.0,29.2219,29.3384,29.183,29.3307,76400.0
2013-09-09 13:30:00,37.74,38.03,37.73,38.02,114100.0,29.3307,29.556,29.3229,29.5483,114100.0
2013-09-09 14:00:00,38.03,38.15,38.0,38.14,147500.0,29.556,29.6493,29.5327,29.6415,147500.0
2013-09-09 14:30:00,38.14,38.18,38.03,38.08,111100.0,29.6415,29.6726,29.556,29.5949,111100.0
2013-09-09 15:00:00,38.07,38.2,38.07,38.19,129600.0,29.5871,29.6882,29.5871,29.6804,129600.0
2013-09-09 15:30:00,38.19,38.27,38.17,38.23,306900.0,29.6804,29.7426,29.6648,29.7115,306900.0
2013-09-10 09:30:00,38.39,38.61,38.33,38.39,57300.0,29.8358,30.0068,29.7892,29.8358,57300.0
2013-09-10 10:00:00,38.41,38.55,38.22,38.38,115300.0,29.8514,29.9602,29.7037,29.828,115300.0
2013-09-10 10:30:00,38.38,38.46,38.33,38.45,74100.0,29.828,29.8902,29.7892,29.8825,74100.0
2013-09-10 11:00:00,38.43,38.55,38.42,38.49,73400.0,29.8669,29.9602,29.8591,29.9135,73400.0
2013-09-10 11:30:00,38.47,38.47,38.31,38.42,95900.0,29.898,29.898,29.7736,29.8591,95900.0
2013-09-10 12:00:00,38.42,38.46,38.38,38.44,38500.0,29.8591,29.8902,29.828,29.8747,38500.0
2013-09-10 12:30:00,38.44,38.45,38.31,38.41,53500.0,29.8747,29.8825,29.7736,29.8514,53500.0
2013-09-10 13:00:00,38.42,38.5,38.32,38.49,57000.0,29.8591,29.9213,29.7814,29.9135,57000.0
2013-09-10 13:30:00,38.49,38.53,38.44,38.45,57600.0,29.9135,29.9446,29.8747,29.8825,57600.0
2013-09-10 14:00:00,38.44,38.45,38.38,38.43,70200.0,29.8747,29.8825,29.828,29.8669,70200.0
2013-09-10 14:30:00,38.43,38.43,38.35,38.43,51200.0,29.8669,29.8669,29.8047,29.8669,51200.0
2013-09-10 15:00:00,38.42,38.44,38.38,38.4,74200.0,29.8591,29.8747,29.828,29.8436,74200.0
2013-09-10 15:30:00,38.39,38.43,38.36,38.43,166900.0,29.8358,29.8669,29.8125,29.8669,166900.0
2013-09-11 09:30:00,38.43,38.58,38.19,38.55,71800.0,29.8669,29.9835,29.6804,29.9602,71800.0
2013-09-11 10:00:00,38.54,38.63,38.45,38.46,49200.0,29.9524,30.0223,29.8825,29.8902,49200.0
2013-09-11 10:30:00,38.45,38.5,38.34,38.41,32900.0,29.8825,29.9213,29.797,29.8514,32900.0
2013-09-11 11:00:00,38.4,38.43,38.31,38.36,28100.0,29.8436,29.8669,29.7736,29.8125,28100.0
2013-09-11 11:30:00,38.35,38.49,38.35,38.44,24900.0,29.8047,29.9135,29.8047,29.8747,24900.0
2013-09-11 12:00:00,38.44,38.56,38.43,38.52,36400.0,29.8747,29.9679,29.8669,29.9369,36400.0
2013-09-11 12:30:00,38.52,38.73,38.44,38.64,122300.0,29.9369,30.1001,29.8747,30.0301,122300.0
2013-09-11 13:00:00,38.64,38.69,38.59,38.61,46000.0,30.0301,30.069,29.9913,30.0068,46000.0
2013-09-11 13:30:00,38.61,38.65,38.51,38.52,23100.0,30.0068,30.0379,29.9291,29.9369,23100.0
2013-09-11 14:00:00,38.54,38.54,38.4,38.46,23100.0,29.9524,29.9524,29.8436,29.8902,23100.0
2013-09-11 14:30:00,38.45,38.49,38.39,38.4,35800.0,29.8825,29.9135,29.8358,29.8436,35800.0
2013-09-11 15:00:00,38.39,38.41,38.29,38.29,47400.0,29.8358,29.8514,29.7581,29.7581,47400.0
2013-09-11 15:30:00,38.29,38.39,38.29,38.39,112400.0,29.7581,29.8358,29.7581,29.8358,112400.0
2013-09-12 09:30:00,38.4,38.51,38.25,38.5,24200.0,29.8436,29.9291,29.727,29.9213,24200.0
2013-09-12 10:00:00,38.53,38.58,38.44,38.48,23800.0,29.9446,29.9835,29.8747,29.9058,23800.0
2013-09-12 10:30:00,38.47,38.48,38.36,38.36,20800.0,29.898,29.9058,29.8125,29.8125,20800.0
2013-09-12 11:00:00,38.34,38.38,38.26,38.34,25600.0,29.797,29.828,29.7348,29.797,25600.0
2013-09-12 11:30:00,38.34,38.39,38.2,38.27,26400.0,29.797,29.8358,29.6882,29.7426,26400.0
2013-09-12 12:00:00,38.27,38.27,38.13,38.18,25500.0,29.7426,29.7426,29.6338,29.6726,25500.0
2013-09-12 12:30:00,38.18,38.28,38.18,38.26,20800.0,29.6726,29.7503,29.6726,29.7348,20800.0
2013-09-12 13:00:00,38.27,38.37,38.26,38.36,19500.0,29.7426,29.8203,29.7348,29.8125,19500.0
2013-09-12 13:30:00,38.36,38.37,38.27,38.3,28000.0,29.8125,29.8203,29.7426,29.7659,28000.0
2013-09-12 14:00:00,38.3,38.33,38.25,38.25,28100.0,29.7659,29.7892,29.727,29.727,28100.0
2013-09-12 14:30:00,38.25,38.32,38.2,38.31,24600.0,29.727,29.7814,29.6882,29.7736,24600.0
2013-09-12 15:00:00,38.31,38.31,38.17,38.19,31600.0,29.7736,29.7736,29.6648,29.6804,31600.0
2013-09-12 15:30:00,38.19,38.2,38.09,38.14,102400.0,29.6804,29.6882,29.6027,29.6415,102400.0
2013-09-13 09:30:00,38.31,38.32,38.15,38.26,46700.0,29.7736,29.7814,29.6493,29.7348,46700.0
2013-09-13 10:00:00,38.29,38.29,37.99,38.02,33400.0,29.7581,29.7581,29.525,29.5483,33400.0
2013-09-13 10:30:00,38.03,38.05,37.86,37.9,74000.0,29.556,29.5716,29.4239,29.455,74000.0
2013-09-13 11:00:00,37.9,38.07,37.87,38.06,29200.0,29.455,29.5871,29.4317,29.5794,29200.0
2013-09-13 11:30:00,38.06,38.1,38.04,38.04,18500.0,29.5794,29.6104,29.5638,29.5638,18500.0
2013-09-13 12:00:00,38.05,38.07,38.02,38.02,22200.0,29.5716,29.5871,29.5483,29.5483,22200.0
2013-09-13 12:30:00,38.02,38.09,38.01,38.08,16100.0,29.5483,29.6027,29.5405,29.5949,16100.0
2013-09-13 13:00:00,38.08,38.08,38.01,38.05,20500.0,29.5949,29.5949,29.5405,29.5716,20500.0
2013-09-13 13:30:00,38.05,38.16,38.05,38.16,17800.0,29.5716,29.6571,29.5716,29.6571,17800.0
2013-09-13 14:00:00,38.16,38.18,38.12,38.17,19000.0,29.6571,29.6726,29.626,29.6648,19000.0
2013-09-13 14:30:00,38.19,38.19,38.15,38.16,17200.0,29.6804,29.6804,29.6493,29.6571,17200.0
2013-09-13 15:00:00,38.15,38.16,38.06,38.07,32700.0,29.6493,29.6571,29.5794,29.5871,32700.0
2013-09-13 15:30:00,38.08,38.12,38.03,38.06,95200.0,29.5949,29.626,29.556,29.5794,95200.0
2013-09-16 09:30:00,38.65,38.71,38.39,38.51,23000.0,30.0379,30.0845,29.8358,29.9291,23000.0
2013-09-16 10:00:00,38.51,38.57,38.39,38.49,26700.0,29.9291,29.9757,29.8358,29.9135,26700.0
2013-09-16 10:30:00,38.5,38.58,38.47,38.49,18100.0,29.9213,29.9835,29.898,29.9135,18100.0
2013-09-16 11:00:00,38.49,38.64,38.45,38.62,21900.0,29.9135,30.0301,29.8825,30.0146,21900.0
2013-09-16 11:30:00,38.62,38.66,38.56,38.65,31900.0,30.0146,30.0457,29.9679,30.0379,31900.0
2013-09-16 12:00:00,38.65,38.67,38.57,38.64,20600.0,30.0379,30.0534,29.9757,30.0301,20600.0
2013-09-16 12:30:00,38.64,38.64,38.51,38.54,17300.0,30.0301,30.0301,29.9291,29.9524,17300.0
2013-09-16 13:00:00,38.53,38.61,38.53,38.59,12600.0,29.9446,30.0068,29.9446,29.9913,12600.0
2013-09-16 13:30:00,38.59,38.61,38.37,38.41,61800.0,29.9913,30.0068,29.8203,29.8514,61800.0
2013-09-16 14:00:00,38.41,38.43,38.32,38.41,35800.0,29.8514,29.8669,29.7814,29.8514,35800.0
2013-09-16 14:30:00,38.39,38.45,38.37,38.45,62100.0,29.8358,29.8825,29.8203,29.8825,62100.0
2013-09-16 15:00:00,38.44,38.45,38.33,38.33,71700.0,29.8747,29.8825,29.7892,29.7892,71700.0
2013-09-16 15:30:00,38.33,38.42,38.28,38.4,110800.0,29.7892,29.8591,29.7503,29.8436,110800.0
2013-09-17 09:30:00,38.37,38.57,38.37,38.5,16500.0,29.8203,29.9757,29.8203,29.9213,16500.0
2013-09-17 10:00:00,38.5,38.65,38.46,38.63,21700.0,29.9213,30.0379,29.8902,30.0223,21700.0
2013-09-17 10:30:00,38.63,38.71,38.61,38.69,63000.0,30.0223,30.0845,30.0068,30.069,63000.0
2013-09-17 11:00:00,38.71,38.74,38.62,38.67,59700.0,30.0845,30.1078,30.0146,30.0534,59700.0
2013-09-17 11:30:00,38.65,38.7,38.51,38.52,47500.0,30.0379,30.0767,29.9291,29.9369,47500.0
2013-09-17 12:00:00,38.53,38.57,38.43,38.46,54900.0,29.9446,29.9757,29.8669,29.8902,54900.0
2013-09-17 12:30:00,38.45,38.5,38.4,38.45,49900.0,29.8825,29.9213,29.8436,29.8825,49900.0
2013-09-17 13:00:00,38.45,38.51,38.43,38.49,41600.0,29.8825,29.9291,29.8669,29.9135,41600.0
2013-09-17 13:30:00,38.49,38.52,38.45,38.51,41100.0,29.9135,29.9369,29.8825,29.9291,41100.0
2013-09-17 14:00:00,38.51,38.58,38.46,38.53,44200.0,29.9291,29.9835,29.8902,29.9446,44200.0
2013-09-17 14:30:00,38.54,38.65,38.52,38.57,58300.0,29.9524,30.0379,29.9369,29.9757,58300.0
2013-09-17 15:00:00,38.59,38.73,38.56,38.69,62200.0,29.9913,30.1001,29.9679,30.069,62200.0
2013-09-17 15:30:00,38.7,38.72,38.65,38.71,106400.0,30.0767,30.0923,30.0379,30.0845,106400.0
2013-09-18 09:30:00,38.67,38.76,38.54,38.55,18300.0,30.0534,30.1234,29.9524,29.9602,18300.0
2013-09-18 10:00:00,38.55,38.55,38.28,38.28,25500.0,29.9602,29.9602,29.7503,29.7503,25500.0
2013-09-18 10:30:00,38.28,38.37,38.23,38.34,24400.0,29.7503,29.8203,29.7115,29.797,24400.0
2013-09-18 11:00:00,38.34,38.36,38.28,38.29,19900.0,29.797,29.8125,29.7503,29.7581,19900.0
2013-09-18 11:30:00,38.28,38.29,38.12,38.13,26300.0,29.7503,29.7581,29.626,29.6338,26300.0
2013-09-18 12:00:00,38.13,38.21,38.12,38.17,27800.0,29.6338,29.6959,29.626,29.6648,27800.0
2013-09-18 12:30:00,38.16,38.21,38.13,38.2,19900.0,29.6571,29.6959,29.6338,29.6882,19900.0
2013-09-18 13:00:00,38.2,38.23,38.17,38.2,19200.0,29.6882,29.7115,29.6648,29.6882,19200.0
2013-09-18 13:30:00,38.19,38.22,38.05,38.07,26500.0,29.6804,29.7037,29.5716,29.5871,26500.0
2013-09-18 14:00:00,38.08,38.73,38.08,38.63,65700.0,29.5949,30.1001,29.5949,30.0223,65700.0
2013-09-18 14:30:00,38.64,38.79,38.61,38.78,50900.0,30.0301,30.1467,30.0068,30.1389,50900.0
2013-09-18 15:00:00,38.8,38.85,38.72,38.72,49900.0,30.1545,30.1933,30.0923,30.0923,49900.0
2013-09-18 15:30:00,38.71,38.86,38.71,38.83,172300.0,30.0845,30.2011,30.0845,30.1778,172300.0
2013-09-19 09:30:00,38.89,39.1,38.84,39.1,54900.0,30.2244,30.3876,30.1856,30.3876,54900.0
2013-09-19 10:00:00,39.11,39.18,38.92,39.1,36100.0,30.3954,30.4498,30.2477,30.3876,36100.0
2013-09-19 10:30:00,39.11,39.11,38.95,39.03,17600.0,30.3954,30.3954,30.271,30.3332,17600.0
2013-09-19 11:00:00,39.04,39.05,38.96,38.98,18400.0,30.341,30.3488,30.2788,30.2944,18400.0
2013-09-19 11:30:00,38.98,39.0,38.87,38.93,18200.0,30.2944,30.3099,30.2089,30.2555,18200.0
2013-09-19 12:00:00,38.93,39.01,38.93,39.0,13800.0,30.2555,30.3177,30.2555,30.3099,13800.0
2013-09-19 12:30:00,39.01,39.03,38.97,39.02,34200.0,30.3177,30.3332,30.2866,30.3254,34200.0
2013-09-19 13:00:00,39.02,39.03,38.87,38.95,16400.0,30.3254,30.3332,30.2089,30.271,16400.0
2013-09-19 13:30:00,38.94,38.95,38.88,38.91,22700.0,30.2633,30.271,30.2166,30.24,22700.0
2013-09-19 14:00:00,38.91,39.0,38.91,38.98,25400.0,30.24,30.3099,30.24,30.2944,25400.0
2013-09-19 14:30:00,38.96,38.98,38.94,38.98,21600.0,30.2788,30.2944,30.2633,30.2944,21600.0
2013-09-19 15:00:00,38.98,39.0,38.94,38.96,29200.0,30.2944,30.3099,30.2633,30.2788,29200.0
2013-09-19 15:30:00,38.96,39.0,38.91,38.94,127100.0,30.2788,30.3099,30.24,30.2633,127100.0
2013-09-20 09:30:00,39.0,39.03,38.87,38.98,160400.0,30.3099,30.3332,30.2089,30.2944,160400.0
2013-09-20 10:00:00,38.97,39.07,38.84,38.9,20200.0,30.2866,30.3643,30.1856,30.2322,20200.0
2013-09-20 10:30:00,38.89,38.98,38.88,38.95,34900.0,30.2244,30.2944,30.2166,30.271,34900.0
2013-09-20 11:00:00,38.96,38.98,38.84,38.84,22200.0,30.2788,30.2944,30.1856,30.1856,22200.0
2013-09-20 11:30:00,38.85,38.89,38.82,38.85,37800.0,30.1933,30.2244,30.17,30.1933,37800.0
2013-09-20 12:00:00,38.84,38.9,38.8,38.84,40100.0,30.1856,30.2322,30.1545,30.1856,40100.0
2013-09-20 12:30:00,38.85,38.96,38.83,38.95,25100.0,30.1933,30.2788,30.1778,30.271,25100.0
2013-09-20 13:00:00,38.94,38.94,38.76,38.83,16400.0,30.2633,30.2633,30.1234,30.1778,16400.0
2013-09-20 13:30:00,38.84,38.87,38.72,38.81,34700.0,30.1856,30.2089,30.0923,30.1622,34700.0
2013-09-20 14:00:00,38.8,38.84,38.73,38.84,35200.0,30.1545,30.1856,30.1001,30.1856,35200.0
2013-09-20 14:30:00,38.84,38.86,38.68,38.76,47500.0,30.1856,30.2011,30.0612,30.1234,47500.0
2013-09-20 15:00:00,38.75,38.85,38.74,38.75,74700.0,30.1156,30.1933,30.1078,30.1156,74700.0
2013-09-20 15:30:00,38.75,38.78,38.58,38.59,456400.0,30.1156,30.1389,29.9835,29.9913,456400.0
2013-09-23 09:30:00,38.43,38.54,38.14,38.25,54900.0,29.8669,29.9524,29.6415,29.727,54900.0
2013-09-23 10:00:00,38.24,38.32,38.07,38.07,34200.0,29.7192,29.7814,29.5871,29.5871,34200.0
2013-09-23 10:30:00,38.06,38.18,37.84,37.87,49100.0,29.5794,29.6726,29.4084,29.4317,49100.0
2013-09-23 11:00:00,37.86,37.97,37.8,37.96,45000.0,29.4239,29.5094,29.3773,29.5016,45000.0
2013-09-23 11:30:00,37.97,38.07,37.9,37.91,52600.0,29.5094,29.5871,29.455,29.4628,52600.0
2013-09-23 12:00:00,37.92,38.06,37.9,38.05,28400.0,29.4705,29.5794,29.455,29.5716,28400.0
2013-09-23 12:30:00,38.07,38.09,38.0,38.06,31600.0,29.5871,29.6027,29.5327,29.5794,31600.0
2013-09-23 13:00:00,38.05,38.1,37.97,38.07,39500.0,29.5716,29.6104,29.5094,29.5871,39500.0
2013-09-23 13:30:00,38.08,38.2,38.06,38.18,33400.0,29.5949,29.6882,29.5794,29.6726,33400.0
2013-09-23 14:00:00,38.19,38.2,38.08,38.16,62500.0,29.6804,29.6882,29.5949,29.6571,62500.0
2013-09-23 14:30:00,38.16,38.35,38.16,38.32,57800.0,29.6571,29.8047,29.6571,29.7814,57800.0
2013-09-23 15:00:00,38.31,38.34,38.23,38.26,67500.0,29.7736,29.797,29.7115,29.7348,67500.0
2013-09-23 15:30:00,38.26,38.32,38.22,38.26,176600.0,29.7348,29.7814,29.7037,29.7348,176600.0
2013-09-24 09:30:00,38.32,38.53,38.29,38.5,42800.0,29.7814,29.9446,29.7581,29.9213,42800.0
2013-09-24 10:00:00,38.5,38.66,38.41,38.66,56700.0,29.9213,30.0457,29.8514,30.0457,56700.0
2013-09-24 10:30:00,38.66,38.74,38.61,38.71,41500.0,30.0457,30.1078,30.0068,30.0845,41500.0
2013-09-24 11:00:00,38.7,38.86,38.7,38.79,49600.0,30.0767,30.2011,30.0767,30.1467,49600.0
2013-09-24 11:30:00,38.8,38.86,38.78,38.86,40200.0,30.1545,30.2011,30.1389,30.2011,40200.0
2013-09-24 12:00:00,38.87,38.98,38.79,38.97,43500.0,30.2089,30.2944,30.1467,30.2866,43500.0
2013-09-24 12:30:00,38.96,39.06,38.93,39.03,44200.0,30.2788,30.3565,30.2555,30.3332,44200.0
2013-09-24 13:00:00,39.04,39.09,39.01,39.05,41100.0,30.341,30.3798,30.3177,30.3488,41100.0
2013-09-24 13:30:00,39.04,39.15,39.02,39.06,36700.0,30.341,30.4265,30.3254,30.3565,36700.0
2013-09-24 14:00:00,39.05,39.06,38.93,38.94,39900.0,30.3488,30.3565,30.2555,30.2633,39900.0
2013-09-24 14:30:00,38.94,38.96,38.82,38.84,47200.0,30.2633,30.2788,30.17,30.1856,47200.0
2013-09-24 15:00:00,38.82,38.89,38.78,38.81,63600.0,30.17,30.2244,30.1389,30.1622,63600.0
2013-09-24 15:30:00,38.82,38.82,38.6,38.66,211300.0,30.17,30.17,29.999,30.0457,211300.0
2013-09-25 09:30:00,38.74,38.75,38.47,38.64,38000.0,30.1078,30.1156,29.898,30.0301,38000.0
2013-09-25 10:00:00,38.62,38.88,38.53,38.88,63500.0,30.0146,30.2166,29.9446,30.2166,63500.0
2013-09-25 10:30:00,38.88,38.99,38.85,38.85,45100.0,30.2166,30.3021,30.1933,30.1933,45100.0
2013-09-25 11:00:00,38.85,39.02,38.82,39.01,58000.0,30.1933,30.3254,30.17,30.3177,58000.0
2013-09-25 11:30:00,39.01,39.14,38.99,39.11,52500.0,30.3177,30.4187,30.3021,30.3954,52500.0
2013-09-25 12:00:00,39.09,39.2,39.02,39.08,45300.0,30.3798,30.4653,30.3254,30.3721,45300.0
2013-09-25 12:30:00,39.08,39.14,39.07,39.13,31600.0,30.3721,30.4187,30.3643,30.4109,31600.0
2013-09-25 13:00:00,39.13,39.2,39.06,39.11,50200.0,30.4109,30.4653,30.3565,30.3954,50200.0
2013-09-25 13:30:00,39.11,39.15,39.01,39.07,301900.0,30.3954,30.4265,30.3177,30.3643,301900.0
2013-09-25 14:00:00,39.06,39.14,39.0,39.11,64200.0,30.3565,30.4187,30.3099,30.3954,64200.0
2013-09-25 14:30:00,39.09,39.18,39.07,39.1,132100.0,30.3798,30.4498,30.3643,30.3876,132100.0
2013-09-25 15:00:00,39.1,39.23,39.1,39.18,156000.0,30.3876,30.4886,30.3876,30.4498,156000.0
2013-09-25 15:30:00,39.18,39.19,39.01,39.01,198200.0,30.4498,30.4576,30.3177,30.3177,198200.0
2013-09-26 09:30:00,39.05,39.16,38.94,39.01,55400.0,30.3488,30.4342,30.2633,30.3177,55400.0
2013-09-26 10:00:00,39.0,39.12,38.89,38.98,45800.0,30.3099,30.4032,30.2244,30.2944,45800.0
2013-09-26 10:30:00,38.98,39.0,38.72,38.82,45800.0,30.2944,30.3099,30.0923,30.17,45800.0
2013-09-26 11:00:00,38.8,38.82,38.64,38.82,41500.0,30.1545,30.17,30.0301,30.17,41500.0
2013-09-26 11:30:00,38.82,38.83,38.71,38.78,36300.0,30.17,30.1778,30.0845,30.1389,36300.0
2013-09-26 12:00:00,38.79,38.83,38.69,38.8,34500.0,30.1467,30.1778,30.069,30.1545,34500.0
2013-09-26 12:30:00,38.8,38.96,38.8,38.88,44100.0,30.1545,30.2788,30.1545,30.2166,44100.0
2013-09-26 13:00:00,38.9,39.05,38.9,38.99,63400.0,30.2322,30.3488,30.2322,30.3021,63400.0
2013-09-26 13:30:00,38.99,39.02,38.9,38.98,35900.0,30.3021,30.3254,30.2322,30.2944,35900.0
2013-09-26 14:00:00,38.98,39.0,38.86,39.0,42400.0,30.2944,30.3099,30.2011,30.3099,42400.0
2013-09-26 14:30:00,39.0,39.04,38.98,38.99,73500.0,30.3099,30.341,30.2944,30.3021,73500.0
2013-09-26 15:00:00,38.99,39.04,38.96,38.98,97200.0,30.3021,30.341,30.2788,30.2944,97200.0
2013-09-26 15:30:00,38.98,39.07,38.96,39.06,162300.0,30.2944,30.3643,30.2788,30.3565,162300.0
2013-09-27 09:30:00,38.75,39.0,38.65,38.84,52200.0,30.1156,30.3099,30.0379,30.1856,52200.0
2013-09-27 10:00:00,38.87,38.98,38.8,38.89,54400.0,30.2089,30.2944,30.1545,30.2244,54400.0
2013-09-27 10:30:00,38.9,39.1,38.89,39.05,81400.0,30.2322,30.3876,30.2244,30.3488,81400.0
2013-09-27 11:00:00,39.07,39.08,38.94,39.02,50400.0,30.3643,30.3721,30.2633,30.3254,50400.0
2013-09-27 11:30:00,39.03,39.08,38.99,39.05,53100.0,30.3332,30.3721,30.3021,30.3488,53100.0
2013-09-27 12:00:00,39.05,39.11,39.03,39.04,36000.0,30.3488,30.3954,30.3332,30.341,36000.0
2013-09-27 12:30:00,39.01,39.06,38.99,39.02,21300.0,30.3177,30.3565,30.3021,30.3254,21300.0
2013-09-27 13:00:00,39.02,39.05,38.99,38.99,24200.0,30.3254,30.3488,30.3021,30.3021,24200.0
2013-09-27 13:30:00,38.99,39.05,38.98,38.98,37000.0,30.3021,30.3488,30.2944,30.2944,37000.0
2013-09-27 14:00:00,38.99,39.01,38.97,39.0,42800.0,30.3021,30.3177,30.2866,30.3099,42800.0
2013-09-27 14:30:00,39.0,39.02,38.96,38.98,39000.0,30.3099,30.3254,30.2788,30.2944,39000.0
2013-09-27 15:00:00,38.98,39.02,38.96,39.0,72000.0,30.2944,30.3254,30.2788,30.3099,72000.0
2013-09-27 15:30:00,39.01,39.03,38.93,38.97,151600.0,30.3177,30.3332,30.2555,30.2866,151600.0
2013-09-30 09:30:00,38.54,38.64,38.41,38.51,21600.0,29.9524,30.0301,29.8514,29.9291,21600.0
2013-09-30 10:00:00,38.46,38.65,38.42,38.65,14600.0,29.8902,30.0379,29.8591,30.0379,14600.0
2013-09-30 10:30:00,38.66,38.85,38.58,38.84,47800.0,30.0457,30.1933,29.9835,30.1856,47800.0
2013-09-30 11:00:00,38.84,38.95,38.8,38.95,43600.0,30.1856,30.271,30.1545,30.271,43600.0
2013-09-30 11:30:00,38.95,39.03,38.95,39.01,24600.0,30.271,30.3332,30.271,30.3177,24600.0
2013-09-30 12:00:00,39.0,39.0,38.95,38.99,28400.0,30.3099,30.3099,30.271,30.3021,28400.0
2013-09-30 12:30:00,39.0,39.01,38.97,38.99,34700.0,30.3099,30.3177,30.2866,30.3021,34700.0
2013-09-30 13:00:00,38.99,39.05,38.97,39.01,39300.0,30.3021,30.3488,30.2866,30.3177,39300.0
2013-09-30 13:30:00,39.01,39.06,38.97,39.01,42200.0,30.3177,30.3565,30.2866,30.3177,42200.0
2013-09-30 14:00:00,39.04,39.08,39.0,39.07,53500.0,30.341,30.3721,30.3099,30.3643,53500.0
2013-09-30 14:30:00,39.06,39.1,39.03,39.07,48600.0,30.3565,30.3876,30.3332,30.3643,48600.0
2013-09-30 15:00:00,39.06,39.06,38.96,39.0,62400.0,30.3565,30.3565,30.2788,30.3099,62400.0
2013-09-30 15:30:00,39.01,39.06,38.95,39.04,196300.0,30.3177,30.3565,30.271,30.341,196300.0
2013-10-01 09:30:00,39.13,39.38,39.11,39.21,49100.0,30.4109,30.6052,30.3954,30.4731,49100.0
2013-10-01 10:00:00,39.22,39.34,39.06,39.27,48600.0,30.4809,30.5741,30.3565,30.5197,48600.0
2013-10-01 10:30:00,39.27,39.31,39.14,39.17,61400.0,30.5197,30.5508,30.4187,30.442,61400.0
2013-10-01 11:00:00,39.16,39.24,39.03,39.05,36900.0,30.4342,30.4964,30.3332,30.3488,36900.0
2013-10-01 11:30:00,39.04,39.19,39.04,39.13,31000.0,30.341,30.4576,30.341,30.4109,31000.0
2013-10-01 12:00:00,39.13,39.25,39.12,39.24,44600.0,30.4109,30.5042,30.4032,30.4964,44600.0
2013-10-01 12:30:00,39.23,39.23,39.06,39.08,32100.0,30.4886,30.4886,30.3565,30.3721,32100.0
2013-10-01 13:00:00,39.08,39.1,39.04,39.08,37500.0,30.3721,30.3876,30.341,30.3721,37500.0
2013-10-01 13:30:00,39.08,39.1,39.02,39.06,42300.0,30.3721,30.3876,30.3254,30.3565,42300.0
2013-10-01 14:00:00,39.07,39.07,38.85,38.89,48200.0,30.3643,30.3643,30.1933,30.2244,48200.0
2013-10-01 14:30:00,38.88,39.03,38.88,39.03,52000.0,30.2166,30.3332,30.2166,30.3332,52000.0
2013-10-01 15:00:00,39.02,39.03,38.98,39.0,73000.0,30.3254,30.3332,30.2944,30.3099,73000.0
2013-10-01 15:30:00,39.01,39.1,39.01,39.09,159800.0,30.3177,30.3876,30.3177,30.3798,159800.0
2013-10-02 09:30:00,38.89,38.99,38.8,38.92,33700.0,30.2244,30.3021,30.1545,30.2477,33700.0
2013-10-02 10:00:00,38.91,38.93,38.66,38.75,19900.0,30.24,30.2555,30.0457,30.1156,19900.0
2013-10-02 10:30:00,38.73,38.8,38.63,38.73,36000.0,30.1001,30.1545,30.0223,30.1001,36000.0
2013-10-02 11:00:00,38.73,38.86,38.69,38.76,23500.0,30.1001,30.2011,30.069,30.1234,23500.0
2013-10-02 11:30:00,38.77,38.95,38.76,38.91,45200.0,30.1311,30.271,30.1234,30.24,45200.0
2013-10-02 12:00:00,38.92,39.0,38.88,39.0,58000.0,30.2477,30.3099,30.2166,30.3099,58000.0
2013-10-02 12:30:00,39.0,39.02,38.97,39.02,24700.0,30.3099,30.3254,30.2866,30.3254,24700.0
2013-10-02 13:00:00,39.01,39.09,39.0,39.08,42700.0,30.3177,30.3798,30.3099,30.3721,42700.0
2013-10-02 13:30:00,39.08,39.08,38.98,39.01,33200.0,30.3721,30.3721,30.2944,30.3177,33200.0
2013-10-02 14:00:00,39.01,39.05,38.96,39.04,46800.0,30.3177,30.3488,30.2788,30.341,46800.0
2013-10-02 14:30:00,39.02,39.07,38.95,38.99,42500.0,30.3254,30.3643,30.271,30.3021,42500.0
2013-10-02 15:00:00,38.99,39.02,38.94,38.99,51800.0,30.3021,30.3254,30.2633,30.3021,51800.0
2013-10-02 15:30:00,39.0,39.09,38.98,39.08,156700.0,30.3099,30.3798,30.2944,30.3721,156700.0
2013-10-03 09:30:00,39.05,39.2,38.91,38.97,22400.0,30.3488,30.4653,30.24,30.2866,22400.0
2013-10-03 10:00:00,38.95,38.96,38.61,38.72,25900.0,30.271,30.2788,30.0068,30.0923,25900.0
2013-10-03 10:30:00,38.71,38.77,38.6,38.74,31000.0,30.0845,30.1311,29.999,30.1078,31000.0
2013-10-03 11:00:00,38.75,38.75,38.54,38.54,28400.0,30.1156,30.1156,29.9524,29.9524,28400.0
2013-10-03 11:30:00,38.54,38.61,38.32,38.38,22400.0,29.9524,30.0068,29.7814,29.828,22400.0
2013-10-03 12:00:00,38.37,38.55,38.36,38.54,30700.0,29.8203,29.9602,29.8125,29.9524,30700.0
2013-10-03 12:30:00,38.56,38.67,38.5,38.67,16400.0,29.9679,30.0534,29.9213,30.0534,16400.0
2013-10-03 13:00:00,38.64,38.83,38.61,38.8,17800.0,30.0301,30.1778,30.0068,30.1545,17800.0
2013-10-03 13:30:00,38.81,38.91,38.76,38.87,18400.0,30.1622,30.24,30.1234,30.2089,18400.0
2013-10-03 14:00:00,38.86,38.86,38.6,38.8,33700.0,30.2011,30.2011,29.999,30.1545,33700.0
2013-10-03 14:30:00,38.82,38.92,38.71,38.86,40400.0,30.17,30.2477,30.0845,30.2011,40400.0
2013-10-03 15:00:00,38.85,38.91,38.81,38.9,68200.0,30.1933,30.24,30.1622,30.2322,68200.0
2013-10-03 15:30:00,38.9,39.0,38.83,38.85,173400.0,30.2322,30.3099,30.1778,30.1933,173400.0
2013-10-04 09:30:00,38.86,39.29,38.75,39.22,39600.0,30.2011,30.5353,30.1156,30.4809,39600.0
2013-10-04 10:00:00,39.23,39.38,39.21,39.36,39800.0,30.4886,30.6052,30.4731,30.5897,39800.0
2013-10-04 10:30:00,39.39,39.59,39.38,39.54,83400.0,30.613,30.7684,30.6052,30.7296,83400.0
2013-10-04 11:00:00,39.53,39.54,39.38,39.44,62100.0,30.7218,30.7296,30.6052,30.6519,62100.0
2013-10-04 11:30:00,39.43,39.49,39.4,39.45,38400.0,30.6441,30.6907,30.6208,30.6596,38400.0
2013-10-04 12:00:00,39.46,39.64,39.44,39.63,20100.0,30.6674,30.8073,30.6519,30.7995,20100.0
2013-10-04 12:30:00,39.63,39.65,39.58,39.62,19600.0,30.7995,30.8151,30.7607,30.7917,19600.0
2013-10-04 13:00:00,39.61,39.64,39.59,39.62,22600.0,30.784,30.8073,30.7684,30.7917,22600.0
2013-10-04 13:30:00,39.61,39.63,39.58,39.6,24700.0,30.784,30.7995,30.7607,30.7762,24700.0
2013-10-04 14:00:00,39.59,39.68,39.58,39.67,57700.0,30.7684,30.8384,30.7607,30.8306,57700.0
2013-10-04 14:30:00,39.68,39.73,39.62,39.73,37100.0,30.8384,30.8772,30.7917,30.8772,37100.0
2013-10-04 15:00:00,39.72,39.76,39.68,39.73,70700.0,30.8695,30.9006,30.8384,30.8772,70700.0
2013-10-04 15:30:00,39.73,39.74,39.63,39.71,148500.0,30.8772,30.885,30.7995,30.8617,148500.0
2013-10-07 09:30:00,39.33,39.38,39.11,39.23,33800.0,30.5664,30.6052,30.3954,30.4886,33800.0
2013-10-07 10:00:00,39.23,39.42,39.1,39.37,24000.0,30.4886,30.6363,30.3876,30.5975,24000.0
2013-10-07 10:30:00,39.39,39.45,39.33,39.33,22500.0,30.613,30.6596,30.5664,30.5664,22500.0
2013-10-07 11:00:00,39.34,39.4,39.31,39.35,32000.0,30.5741,30.6208,30.5508,30.5819,32000.0
2013-10-07 11:30:00,39.35,39.41,39.32,39.36,18800.0,30.5819,30.6285,30.5586,30.5897,18800.0
2013-10-07 12:00:00,39.35,39.38,39.33,39.34,18700.0,30.5819,30.6052,30.5664,30.5741,18700.0
2013-10-07 12:30:00,39.33,39.4,39.27,39.33,43800.0,30.5664,30.6208,30.5197,30.5664,43800.0
2013-10-07 13:00:00,39.33,39.39,39.32,39.34,32300.0,30.5664,30.613,30.5586,30.5741,32300.0
2013-10-07 13:30:00,39.36,39.49,39.31,39.48,45100.0,30.5897,30.6907,30.5508,30.6829,45100.0
2013-10-07 14:00:00,39.5,39.54,39.45,39.5,45800.0,30.6985,30.7296,30.6596,30.6985,45800.0
2013-10-07 14:30:00,39.49,39.5,39.41,39.46,48100.0,30.6907,30.6985,30.6285,30.6674,48100.0
2013-10-07 15:00:00,39.45,39.49,39.4,39.41,51800.0,30.6596,30.6907,30.6208,30.6285,51800.0
2013-10-07 15:30:00,39.41,39.47,39.35,39.4,238500.0,30.6285,30.6752,30.5819,30.6208,238500.0
2013-10-08 09:30:00,39.32,39.65,39.23,39.63,47300.0,30.5586,30.8151,30.4886,30.7995,47300.0
2013-10-08 10:00:00,39.64,39.65,39.43,39.62,45500.0,30.8073,30.8151,30.6441,30.7917,45500.0
2013-10-08 10:30:00,39.63,39.64,39.38,39.43,46200.0,30.7995,30.8073,30.6052,30.6441,46200.0
2013-10-08 11:00:00,39.43,39.43,39.3,39.35,49300.0,30.6441,30.6441,30.5431,30.5819,49300.0
2013-10-08 11:30:00,39.34,39.34,39.1,39.16,43100.0,30.5741,30.5741,30.3876,30.4342,43100.0
2013-10-08 12:00:00,39.15,39.24,39.06,39.08,67600.0,30.4265,30.4964,30.3565,30.3721,67600.0
2013-10-08 12:30:00,39.08,39.09,38.96,39.08,28300.0,30.3721,30.3798,30.2788,30.3721,28300.0
2013-10-08 13:00:00,39.08,39.11,38.97,39.02,47400.0,30.3721,30.3954,30.2866,30.3254,47400.0
2013-10-08 13:30:00,39.05,39.09,38.83,38.83,33800.0,30.3488,30.3798,30.1778,30.1778,33800.0
2013-10-08 14:00:00,38.83,38.84,38.69,38.83,79800.0,30.1778,30.1856,30.069,30.1778,79800.0
2013-10-08 14:30:00,38.82,38.86,38.71,38.79,97100.0,30.17,30.2011,30.0845,30.1467,97100.0
2013-10-08 15:00:00,38.8,38.93,38.78,38.92,58400.0,30.1545,30.2555,30.1389,30.2477,58400.0
2013-10-08 15:30:00,38.91,38.94,38.76,38.77,173700.0,30.24,30.2633,30.1234,30.1311,173700.0
2013-10-09 09:30:00,38.78,38.78,38.34,38.42,72100.0,30.1389,30.1389,29.797,29.8591,72100.0
2013-10-09 10:00:00,38.42,38.43,38.11,38.25,93000.0,29.8591,29.8669,29.6182,29.727,93000.0
2013-10-09 10:30:00,38.25,38.35,37.98,37.99,187200.0,29.727,29.8047,29.5172,29.525,187200.0
2013-10-09 11:00:00,38.0,38.07,37.88,37.98,28500.0,29.5327,29.5871,29.4395,29.5172,28500.0
2013-10-09 11:30:00,38.01,38.2,37.98,38.17,65400.0,29.5405,29.6882,29.5172,29.6648,65400.0
2013-10-09 12:00:00,38.15,38.18,38.09,38.11,44800.0,29.6493,29.6726,29.6027,29.6182,44800.0
2013-10-09 12:30:00,38.13,38.17,38.01,38.05,56300.0,29.6338,29.6648,29.5405,29.5716,56300.0
2013-10-09 13:00:00,38.05,38.46,38.05,38.41,38200.0,29.5716,29.8902,29.5716,29.8514,38200.0
2013-10-09 13:30:00,38.42,38.48,38.35,38.45,27600.0,29.8591,29.9058,29.8047,29.8825,27600.0
2013-10-09 14:00:00,38.43,38.5,38.38,38.47,48500.0,29.8669,29.9213,29.828,29.898,48500.0
2013-10-09 14:30:00,38.45,38.54,38.43,38.5,70400.0,29.8825,29.9524,29.8669,29.9213,70400.0
2013-10-09 15:00:00,38.51,38.54,38.38,38.41,78900.0,29.9291,29.9524,29.828,29.8514,78900.0
2013-10-09 15:30:00,38.41,38.45,38.19,38.28,147200.0,29.8514,29.8825,29.6804,29.7503,147200.0
2013-10-10 09:30:00,38.9,39.25,38.84,39.12,86800.0,30.2322,30.5042,30.1856,30.4032,86800.0
2013-10-10 10:00:00,39.13,39.29,39.09,39.27,50700.0,30.4109,30.5353,30.3798,30.5197,50700.0
2013-10-10 10:30:00,39.27,39.43,39.19,39.24,51000.0,30.5197,30.6441,30.4576,30.4964,51000.0
2013-10-10 11:00:00,39.24,39.24,39.15,39.19,39600.0,30.4964,30.4964,30.4265,30.4576,39600.0
2013-10-10 11:30:00,39.2,39.32,39.18,39.29,41100.0,30.4653,30.5586,30.4498,30.5353,41100.0
2013-10-10 12:00:00,39.31,39.31,39.23,39.24,26600.0,30.5508,30.5508,30.4886,30.4964,26600.0
2013-10-10 12:30:00,39.24,39.26,39.17,39.18,41500.0,30.4964,30.512,30.442,30.4498,41500.0
2013-10-10 13:00:00,39.18,39.19,39.13,39.16,32700.0,30.4498,30.4576,30.4109,30.4342,32700.0
2013-10-10 13:30:00,39.16,39.18,39.07,39.11,55300.0,30.4342,30.4498,30.3643,30.3954,55300.0
2013-10-10 14:00:00,39.13,39.13,39.07,39.09,38700.0,30.4109,30.4109,30.3643,30.3798,38700.0
2013-10-10 14:30:00,39.1,39.14,39.07,39.11,57100.0,30.3876,30.4187,30.3643,30.3954,57100.0
2013-10-10 15:00:00,39.12,39.35,39.1,39.34,108000.0,30.4032,30.5819,30.3876,30.5741,108000.0
2013-10-10 15:30:00,39.34,39.39,39.29,39.39,156000.0,30.5741,30.613,30.5353,30.613,156000.0
2013-10-11 09:30:00,39.16,39.58,38.94,39.55,83300.0,30.4342,30.7607,30.2633,30.7373,83300.0
2013-10-11 10:00:00,39.55,39.64,39.52,39.6,45900.0,30.7373,30.8073,30.714,30.7762,45900.0
2013-10-11 10:30:00,39.61,39.66,39.52,39.66,57900.0,30.784,30.8228,30.714,30.8228,57900.0
2013-10-11 11:00:00,39.66,39.68,39.56,39.56,33700.0,30.8228,30.8384,30.7451,30.7451,33700.0
2013-10-11 11:30:00,39.57,39.74,39.57,39.7,49400.0,30.7529,30.885,30.7529,30.8539,49400.0
2013-10-11 12:00:00,39.71,39.81,39.65,39.66,42000.0,30.8617,30.9394,30.8151,30.8228,42000.0
2013-10-11 12:30:00,39.66,39.7,39.64,39.66,31600.0,30.8228,30.8539,30.8073,30.8228,31600.0
2013-10-11 13:00:00,39.66,39.74,39.6,39.64,71500.0,30.8228,30.885,30.7762,30.8073,71500.0
2013-10-11 13:30:00,39.63,39.68,39.6,39.67,38700.0,30.7995,30.8384,30.7762,30.8306,38700.0
2013-10-11 14:00:00,39.69,39.73,39.66,39.71,40600.0,30.8462,30.8772,30.8228,30.8617,40600.0
2013-10-11 14:30:00,39.7,39.72,39.65,39.7,45000.0,30.8539,30.8695,30.8151,30.8539,45000.0
2013-10-11 15:00:00,39.69,39.71,39.56,39.6,73800.0,30.8462,30.8617,30.7451,30.7762,73800.0
2013-10-11 15:30:00,39.6,39.69,39.49,39.67,266200.0,30.7762,30.8462,30.6907,30.8306,266200.0
2013-10-14 09:30:00,39.6,39.64,39.42,39.54,141700.0,30.7762,30.8073,30.6363,30.7296,141700.0
2013-10-14 10:00:00,39.56,39.56,39.32,39.35,41100.0,30.7451,30.7451,30.5586,30.5819,41100.0
2013-10-14 10:30:00,39.36,39.48,39.34,39.4,45200.0,30.5897,30.6829,30.5741,30.6208,45200.0
2013-10-14 11:00:00,39.39,39.41,39.34,39.37,21000.0,30.613,30.6285,30.5741,30.5975,21000.0
2013-10-14 11:30:00,39.37,39.51,39.37,39.51,25700.0,30.5975,30.7063,30.5975,30.7063,25700.0
2013-10-14 12:00:00,39.52,39.52,39.38,39.44,58500.0,30.714,30.714,30.6052,30.6519,58500.0
2013-10-14 12:30:00,39.44,39.51,39.4,39.44,23800.0,30.6519,30.7063,30.6208,30.6519,23800.0
2013-10-14 13:00:00,39.46,39.64,39.45,39.59,44300.0,30.6674,30.8073,30.6596,30.7684,44300.0
2013-10-14 13:30:00,39.6,39.64,39.59,39.63,46800.0,30.7762,30.8073,30.7684,30.7995,46800.0
2013-10-14 14:00:00,39.63,39.68,39.56,39.59,63000.0,30.7995,30.8384,30.7451,30.7684,63000.0
2013-10-14 14:30:00,39.59,39.62,39.48,39.55,37800.0,30.7684,30.7917,30.6829,30.7373,37800.0
2013-10-14 15:00:00,39.54,39.6,39.52,39.57,81700.0,30.7296,30.7762,30.714,30.7529,81700.0
2013-10-14 15:30:00,39.58,39.64,39.54,39.61,135100.0,30.7607,30.8073,30.7296,30.784,135100.0
2013-10-15 09:30:00,39.57,40.99,39.42,39.52,40300.0,30.7529,31.8565,30.6363,30.714,40300.0
2013-10-15 10:00:00,39.55,39.65,39.47,39.52,65300.0,30.7373,30.8151,30.6752,30.714,65300.0
2013-10-15 10:30:00,39.52,39.52,39.29,39.33,41300.0,30.714,30.714,30.5353,30.5664,41300.0
2013-10-15 11:00:00,39.34,39.63,39.27,39.63,90800.0,30.5741,30.7995,30.5197,30.7995,90800.0
2013-10-15 11:30:00,39.62,39.64,39.44,39.51,71500.0,30.7917,30.8073,30.6519,30.7063,71500.0
2013-10-15 12:00:00,39.5,39.51,39.38,39.44,24800.0,30.6985,30.7063,30.6052,30.6519,24800.0
2013-10-15 12:30:00,39.44,39.52,39.41,39.51,33400.0,30.6519,30.714,30.6285,30.7063,33400.0
2013-10-15 13:00:00,39.5,39.55,39.43,39.43,36600.0,30.6985,30.7373,30.6441,30.6441,36600.0
2013-10-15 13:30:00,39.43,39.58,39.4,39.53,46600.0,30.6441,30.7607,30.6208,30.7218,46600.0
2013-10-15 14:00:00,39.53,39.63,39.47,39.47,46000.0,30.7218,30.7995,30.6752,30.6752,46000.0
2013-10-15 14:30:00,39.46,39.49,39.27,39.48,75600.0,30.6674,30.6907,30.5197,30.6829,75600.0
2013-10-15 15:00:00,39.49,39.67,39.46,39.67,85200.0,30.6907,30.8306,30.6674,30.8306,85200.0
2013-10-15 15:30:00,39.67,39.67,39.49,39.55,183000.0,30.8306,30.8306,30.6907,30.7373,183000.0
2013-10-16 09:30:00,39.9,40.07,39.7,40.04,41800.0,31.0094,31.1415,30.8539,31.1182,41800.0
2013-10-16 10:00:00,40.05,40.15,39.98,40.0,29600.0,31.1259,31.2037,31.0715,31.0871,29600.0
2013-10-16 10:30:00,40.0,40.21,39.99,40.21,32600.0,31.0871,31.2503,31.0793,31.2503,32600.0
2013-10-16 11:00:00,40.21,40.37,40.18,40.26,43600.0,31.2503,31.3746,31.227,31.2891,43600.0
2013-10-16 11:30:00,40.26,40.34,40.24,40.3,58700.0,31.2891,31.3513,31.2736,31.3202,58700.0
2013-10-16 12:00:00,40.28,40.32,40.16,40.16,46100.0,31.3047,31.3358,31.2114,31.2114,46100.0
2013-10-16 12:30:00,40.16,40.22,40.14,40.21,96900.0,31.2114,31.2581,31.1959,31.2503,96900.0
2013-10-16 13:00:00,40.22,40.38,40.2,40.38,33300.0,31.2581,31.3824,31.2425,31.3824,33300.0
2013-10-16 13:30:00,40.38,40.48,40.37,40.39,54500.0,31.3824,31.4601,31.3746,31.3902,54500.0
2013-10-16 14:00:00,40.38,40.43,40.35,40.39,53500.0,31.3824,31.4213,31.3591,31.3902,53500.0
2013-10-16 14:30:00,40.38,40.48,40.37,40.43,47900.0,31.3824,31.4601,31.3746,31.4213,47900.0
2013-10-16 15:00:00,40.42,40.42,40.33,40.36,75300.0,31.4135,31.4135,31.3435,31.3669,75300.0
2013-10-16 15:30:00,40.36,40.52,40.33,40.5,214600.0,31.3669,31.4912,31.3435,31.4757,214600.0
2013-10-17 09:30:00,40.31,40.48,40.12,40.22,55000.0,31.328,31.4601,31.1803,31.2581,55000.0
2013-10-17 10:00:00,40.25,40.33,40.18,40.28,41800.0,31.2814,31.3435,31.227,31.3047,41800.0
2013-10-17 10:30:00,40.29,40.33,40.22,40.27,39600.0,31.3125,31.3435,31.2581,31.2969,39600.0
2013-10-17 11:00:00,40.27,40.35,40.24,40.34,24500.0,31.2969,31.3591,31.2736,31.3513,24500.0
2013-10-17 11:30:00,40.34,40.45,40.31,40.42,26800.0,31.3513,31.4368,31.328,31.4135,26800.0
2013-10-17 12:00:00,40.43,40.53,40.43,40.51,22100.0,31.4213,31.499,31.4213,31.4834,22100.0
2013-10-17 12:30:00,40.51,40.65,40.51,40.64,61200.0,31.4834,31.5922,31.4834,31.5845,61200.0
2013-10-17 13:00:00,40.65,40.67,40.52,40.54,29200.0,31.5922,31.6078,31.4912,31.5068,29200.0
2013-10-17 13:30:00,40.55,40.56,40.42,40.44,24700.0,31.5145,31.5223,31.4135,31.429,24700.0
2013-10-17 14:00:00,40.43,40.44,40.36,40.39,30200.0,31.4213,31.429,31.3669,31.3902,30200.0
2013-10-17 14:30:00,40.39,40.41,40.34,40.37,34100.0,31.3902,31.4057,31.3513,31.3746,34100.0
2013-10-17 15:00:00,40.37,40.48,40.37,40.45,54400.0,31.3746,31.4601,31.3746,31.4368,54400.0
2013-10-17 15:30:00,40.45,40.61,40.44,40.53,136200.0,31.4368,31.5612,31.429,31.499,136200.0
2013-10-18 09:30:00,40.81,40.88,40.71,40.86,87200.0,31.7166,31.771,31.6389,31.7554,87200.0
2013-10-18 10:00:00,40.86,40.86,40.72,40.8,40100.0,31.7554,31.7554,31.6466,31.7088,40100.0
2013-10-18 10:30:00,40.8,40.84,40.66,40.8,36900.0,31.7088,31.7399,31.6,31.7088,36900.0
2013-10-18 11:00:00,40.81,40.81,40.68,40.71,38500.0,31.7166,31.7166,31.6156,31.6389,38500.0
2013-10-18 11:30:00,40.72,40.85,40.69,40.73,31800.0,31.6466,31.7477,31.6233,31.6544,31800.0
2013-10-18 12:00:00,40.72,40.92,40.66,40.89,41200.0,31.6466,31.8021,31.6,31.7788,41200.0
2013-10-18 12:30:00,40.89,40.9,40.85,40.89,37600.0,31.7788,31.7865,31.7477,31.7788,37600.0
2013-10-18 13:00:00,40.89,40.9,40.81,40.83,30400.0,31.7788,31.7865,31.7166,31.7321,30400.0
2013-10-18 13:30:00,40.83,40.89,40.83,40.89,32500.0,31.7321,31.7788,31.7321,31.7788,32500.0
2013-10-18 14:00:00,40.89,40.89,40.83,40.88,34100.0,31.7788,31.7788,31.7321,31.771,34100.0
2013-10-18 14:30:00,40.89,40.91,40.86,40.89,33600.0,31.7788,31.7943,31.7554,31.7788,33600.0
2013-10-18 15:00:00,40.89,40.94,40.87,40.94,45300.0,31.7788,31.8176,31.7632,31.8176,45300.0
2013-10-18 15:30:00,40.94,40.95,40.83,40.94,125600.0,31.8176,31.8254,31.7321,31.8176,125600.0
2013-10-21 09:30:00,41.02,41.13,40.67,40.68,73700.0,31.8798,31.9653,31.6078,31.6156,73700.0
2013-10-21 10:00:00,40.74,40.83,40.65,40.71,32400.0,31.6622,31.7321,31.5922,31.6389,32400.0
2013-10-21 10:30:00,40.72,40.76,40.55,40.55,44500.0,31.6466,31.6777,31.5145,31.5145,44500.0
2013-10-21 11:00:00,40.55,40.56,40.38,40.42,48700.0,31.5145,31.5223,31.3824,31.4135,48700.0
2013-10-21 11:30:00,40.43,40.57,40.43,40.56,36800.0,31.4213,31.5301,31.4213,31.5223,36800.0
2013-10-21 12:00:00,40.56,40.63,40.55,40.63,21200.0,31.5223,31.5767,31.5145,31.5767,21200.0
2013-10-21 12:30:00,40.63,40.63,40.58,40.63,22600.0,31.5767,31.5767,31.5378,31.5767,22600.0
2013-10-21 13:00:00,40.64,40.69,40.64,40.65,24100.0,31.5845,31.6233,31.5845,31.5922,24100.0
2013-10-21 13:30:00,40.65,40.67,40.62,40.65,49800.0,31.5922,31.6078,31.5689,31.5922,49800.0
2013-10-21 14:00:00,40.65,40.66,40.59,40.63,59000.0,31.5922,31.6,31.5456,31.5767,59000.0
2013-10-21 14:30:00,40.64,40.66,40.48,40.48,54500.0,31.5845,31.6,31.4601,31.4601,54500.0
2013-10-21 15:00:00,40.48,40.53,40.44,40.45,70500.0,31.4601,31.499,31.429,31.4368,70500.0
2013-10-21 15:30:00,40.46,40.59,40.43,40.54,172600.0,31.4446,31.5456,31.4213,31.5068,172600.0
2013-10-22 09:30:00,40.78,41.06,40.57,40.92,162000.0,31.6933,31.9109,31.5301,31.8021,162000.0
2013-10-22 10:00:00,40.94,41.02,40.88,40.95,142800.0,31.8176,31.8798,31.771,31.8254,142800.0
2013-10-22 10:30:00,40.95,40.96,40.29,40.43,99300.0,31.8254,31.8332,31.3125,31.4213,99300.0
2013-10-22 11:00:00,40.43,40.55,40.39,40.44,112000.0,31.4213,31.5145,31.3902,31.429,112000.0
2013-10-22 11:30:00,40.44,40.59,40.33,40.59,86400.0,31.429,31.5456,31.3435,31.5456,86400.0
2013-10-22 12:00:00,40.6,40.66,40.51,40.58,50100.0,31.5534,31.6,31.4834,31.5378,50100.0
2013-10-22 12:30:00,40.58,40.61,40.5,40.51,51200.0,31.5378,31.5612,31.4757,31.4834,51200.0
2013-10-22 13:00:00,40.51,40.6,40.49,40.56,86500.0,31.4834,31.5534,31.4679,31.5223,86500.0
2013-10-22 13:30:00,40.55,40.59,40.53,40.55,112600.0,31.5145,31.5456,31.499,31.5145,112600.0
2013-10-22 14:00:00,40.54,40.6,40.51,40.55,127200.0,31.5068,31.5534,31.4834,31.5145,127200.0
2013-10-22 14:30:00,40.55,40.79,40.53,40.73,67100.0,31.5145,31.701,31.499,31.6544,67100.0
2013-10-22 15:00:00,40.73,40.79,40.65,40.66,103300.0,31.6544,31.701,31.5922,31.6,103300.0
2013-10-22 15:30:00,40.66,40.75,40.65,40.7,265900.0,31.6,31.67,31.5922,31.6311,265900.0
2013-10-23 09:30:00,39.76,40.05,39.13,39.32,378700.0,30.9006,31.1259,30.4109,30.5586,378700.0
2013-10-23 10:00:00,39.33,39.7,39.28,39.34,225200.0,30.5664,30.8539,30.5275,30.5741,225200.0
2013-10-23 10:30:00,39.36,39.44,39.21,39.38,157000.0,30.5897,30.6519,30.4731,30.6052,157000.0
2013-10-23 11:00:00,39.38,39.49,39.33,39.46,177200.0,30.6052,30.6907,30.5664,30.6674,177200.0
2013-10-23 11:30:00,39.45,39.52,39.36,39.45,102000.0,30.6596,30.714,30.5897,30.6596,102000.0
2013-10-23 12:00:00,39.45,39.51,39.38,39.39,85400.0,30.6596,30.7063,30.6052,30.613,85400.0
2013-10-23 12:30:00,39.39,39.47,39.39,39.44,56700.0,30.613,30.6752,30.613,30.6519,56700.0
2013-10-23 13:00:00,39.44,39.46,39.4,39.42,95900.0,30.6519,30.6674,30.6208,30.6363,95900.0
2013-10-23 13:30:00,39.42,39.44,39.37,39.37,99600.0,30.6363,30.6519,30.5975,30.5975,99600.0
2013-10-23 14:00:00,39.38,39.46,39.37,39.44,73200.0,30.6052,30.6674,30.5975,30.6519,73200.0
2013-10-23 14:30:00,39.44,39.5,39.36,39.48,91600.0,30.6519,30.6985,30.5897,30.6829,91600.0
2013-10-23 15:00:00,39.49,39.5,39.33,39.35,121700.0,30.6907,30.6985,30.5664,30.5819,121700.0
2013-10-23 15:30:00,39.36,39.4,39.25,39.28,328500.0,30.5897,30.6208,30.5042,30.5275,328500.0
2013-10-24 09:30:00,39.42,39.42,39.1,39.18,117200.0,30.6363,30.6363,30.3876,30.4498,117200.0
2013-10-24 10:00:00,39.16,39.27,39.11,39.22,56600.0,30.4342,30.5197,30.3954,30.4809,56600.0
2013-10-24 10:30:00,39.21,39.26,39.17,39.25,34200.0,30.4731,30.512,30.442,30.5042,34200.0
2013-10-24 11:00:00,39.26,39.4,39.2,39.39,47500.0,30.512,30.6208,30.4653,30.613,47500.0
2013-10-24 11:30:00,39.38,39.38,39.25,39.32,29500.0,30.6052,30.6052,30.5042,30.5586,29500.0
2013-10-24 12:00:00,39.32,39.35,39.29,39.3,27900.0,30.5586,30.5819,30.5353,30.5431,27900.0
2013-10-24 12:30:00,39.3,39.33,39.22,39.33,50500.0,30.5431,30.5664,30.4809,30.5664,50500.0
2013-10-24 13:00:00,39.34,39.35,39.25,39.29,37200.0,30.5741,30.5819,30.5042,30.5353,37200.0
2013-10-24 13:30:00,39.29,39.31,39.23,39.24,42400.0,30.5353,30.5508,30.4886,30.4964,42400.0
2013-10-24 14:00:00,39.25,39.28,39.22,39.26,32300.0,30.5042,30.5275,30.4809,30.512,32300.0
2013-10-24 14:30:00,39.27,39.27,39.25,39.25,37000.0,30.5197,30.5197,30.5042,30.5042,37000.0
2013-10-24 15:00:00,39.26,39.33,39.24,39.3,73500.0,30.512,30.5664,30.4964,30.5431,73500.0
2013-10-24 15:30:00,39.31,39.31,39.17,39.19,253700.0,30.5508,30.5508,30.442,30.4576,253700.0
2013-10-25 09:30:00,39.42,39.42,39.18,39.22,66700.0,30.6363,30.6363,30.4498,30.4809,66700.0
2013-10-25 10:00:00,39.2,39.28,39.01,39.04,39400.0,30.4653,30.5275,30.3177,30.341,39400.0
2013-10-25 10:30:00,39.03,39.08,38.98,39.02,38900.0,30.3332,30.3721,30.2944,30.3254,38900.0
2013-10-25 11:00:00,39.03,39.15,39.03,39.15,31000.0,30.3332,30.4265,30.3332,30.4265,31000.0
2013-10-25 11:30:00,39.14,39.23,39.09,39.14,29300.0,30.4187,30.4886,30.3798,30.4187,29300.0
2013-10-25 12:00:00,39.14,39.14,39.05,39.14,28200.0,30.4187,30.4187,30.3488,30.4187,28200.0
2013-10-25 12:30:00,39.15,39.17,39.09,39.14,38200.0,30.4265,30.442,30.3798,30.4187,38200.0
2013-10-25 13:00:00,39.14,39.16,39.07,39.09,25000.0,30.4187,30.4342,30.3643,30.3798,25000.0
2013-10-25 13:30:00,39.08,39.17,39.05,39.15,26400.0,30.3721,30.442,30.3488,30.4265,26400.0
2013-10-25 14:00:00,39.15,39.24,39.14,39.18,35100.0,30.4265,30.4964,30.4187,30.4498,35100.0
2013-10-25 14:30:00,39.18,39.21,39.15,39.2,26500.0,30.4498,30.4731,30.4265,30.4653,26500.0
2013-10-25 15:00:00,39.2,39.21,39.11,39.2,60300.0,30.4653,30.4731,30.3954,30.4653,60300.0
2013-10-25 15:30:00,39.19,39.36,39.19,39.25,260600.0,30.4576,30.5897,30.4576,30.5042,260600.0
2013-10-28 09:30:00,39.26,39.34,39.07,39.14,28300.0,30.512,30.5741,30.3643,30.4187,28300.0
2013-10-28 10:00:00,39.11,39.31,39.07,39.16,25100.0,30.3954,30.5508,30.3643,30.4342,25100.0
2013-10-28 10:30:00,39.16,39.16,38.9,38.91,37900.0,30.4342,30.4342,30.2322,30.24,37900.0
2013-10-28 11:00:00,38.91,39.01,38.91,38.95,28900.0,30.24,30.3177,30.24,30.271,28900.0
2013-10-28 11:30:00,38.96,39.04,38.95,39.03,25100.0,30.2788,30.341,30.271,30.3332,25100.0
2013-10-28 12:00:00,39.03,39.1,39.0,39.07,30500.0,30.3332,30.3876,30.3099,30.3643,30500.0
2013-10-28 12:30:00,39.08,39.1,39.01,39.01,48200.0,30.3721,30.3876,30.3177,30.3177,48200.0
2013-10-28 13:00:00,39.01,39.04,39.0,39.04,25900.0,30.3177,30.341,30.3099,30.341,25900.0
2013-10-28 13:30:00,39.05,39.13,39.04,39.08,27500.0,30.3488,30.4109,30.341,30.3721,27500.0
2013-10-28 14:00:00,39.08,39.19,39.06,39.17,51600.0,30.3721,30.4576,30.3565,30.442,51600.0
2013-10-28 14:30:00,39.18,39.22,39.1,39.15,60600.0,30.4498,30.4809,30.3876,30.4265,60600.0
2013-10-28 15:00:00,39.15,39.18,39.11,39.16,62600.0,30.4265,30.4498,30.3954,30.4342,62600.0
2013-10-28 15:30:00,39.16,39.28,39.12,39.27,372400.0,30.4342,30.5275,30.4032,30.5197,372400.0
2013-10-29 09:30:00,39.3,39.65,39.27,39.46,70100.0,30.5431,30.8151,30.5197,30.6674,70100.0
2013-10-29 10:00:00,39.49,39.59,39.44,39.5,34800.0,30.6907,30.7684,30.6519,30.6985,34800.0
2013-10-29 10:30:00,39.51,39.57,39.36,39.37,38500.0,30.7063,30.7529,30.5897,30.5975,38500.0
2013-10-29 11:00:00,39.38,39.47,39.37,39.46,31600.0,30.6052,30.6752,30.5975,30.6674,31600.0
2013-10-29 11:30:00,39.46,39.46,39.38,39.42,29300.0,30.6674,30.6674,30.6052,30.6363,29300.0
2013-10-29 12:00:00,39.43,39.48,39.4,39.47,25200.0,30.6441,30.6829,30.6208,30.6752,25200.0
2013-10-29 12:30:00,39.47,39.52,39.47,39.51,42000.0,30.6752,30.714,30.6752,30.7063,42000.0
2013-10-29 13:00:00,39.51,39.53,39.32,39.32,39900.0,30.7063,30.7218,30.5586,30.5586,39900.0
2013-10-29 13:30:00,39.33,39.34,39.15,39.17,75300.0,30.5664,30.5741,30.4265,30.442,75300.0
2013-10-29 14:00:00,39.17,39.22,39.02,39.08,105500.0,30.442,30.4809,30.3254,30.3721,105500.0
2013-10-29 14:30:00,39.08,39.2,39.07,39.19,58700.0,30.3721,30.4653,30.3643,30.4576,58700.0
2013-10-29 15:00:00,39.19,39.26,39.17,39.21,72200.0,30.4576,30.512,30.442,30.4731,72200.0
2013-10-29 15:30:00,39.21,39.37,39.16,39.34,209200.0,30.4731,30.5975,30.4342,30.5741,209200.0
2013-10-30 09:30:00,39.37,39.55,39.29,39.38,31900.0,30.5975,30.7373,30.5353,30.6052,31900.0
2013-10-30 10:00:00,39.36,39.43,39.32,39.36,31000.0,30.5897,30.6441,30.5586,30.5897,31000.0
2013-10-30 10:30:00,39.38,39.39,39.26,39.27,30000.0,30.6052,30.613,30.512,30.5197,30000.0
2013-10-30 11:00:00,39.28,39.32,39.17,39.19,19900.0,30.5275,30.5586,30.442,30.4576,19900.0
2013-10-30 11:30:00,39.18,39.18,38.98,38.99,51300.0,30.4498,30.4498,30.2944,30.3021,51300.0
2013-10-30 12:00:00,38.99,39.01,38.83,38.84,35400.0,30.3021,30.3177,30.1778,30.1856,35400.0
2013-10-30 12:30:00,38.86,38.92,38.78,38.8,57500.0,30.2011,30.2477,30.1389,30.1545,57500.0
2013-10-30 13:00:00,38.81,38.81,38.74,38.74,45900.0,30.1622,30.1622,30.1078,30.1078,45900.0
2013-10-30 13:30:00,38.73,38.76,38.68,38.7,37300.0,30.1001,30.1234,30.0612,30.0767,37300.0
2013-10-30 14:00:00,38.71,38.87,38.51,38.6,120200.0,30.0845,30.2089,29.9291,29.999,120200.0
2013-10-30 14:30:00,38.61,38.72,38.55,38.67,89100.0,30.0068,30.0923,29.9602,30.0534,89100.0
2013-10-30 15:00:00,38.69,38.73,38.58,38.64,171600.0,30.069,30.1001,29.9835,30.0301,171600.0
2013-10-30 15:30:00,38.64,38.73,38.62,38.65,217600.0,30.0301,30.1001,30.0146,30.0379,217600.0
2013-10-31 09:30:00,38.71,38.85,38.54,38.56,59300.0,30.0845,30.1933,29.9524,29.9679,59300.0
2013-10-31 10:00:00,38.55,38.58,38.45,38.51,51100.0,29.9602,29.9835,29.8825,29.9291,51100.0
2013-10-31 10:30:00,38.5,38.51,38.33,38.46,56500.0,29.9213,29.9291,29.7892,29.8902,56500.0
2013-10-31 11:00:00,38.47,38.52,38.46,38.5,57500.0,29.898,29.9369,29.8902,29.9213,57500.0
2013-10-31 11:30:00,38.5,38.61,38.5,38.54,69100.0,29.9213,30.0068,29.9213,29.9524,69100.0
2013-10-31 12:00:00,38.55,38.62,38.52,38.6,47800.0,29.9602,30.0146,29.9369,29.999,47800.0
2013-10-31 12:30:00,38.59,38.69,38.59,38.62,65100.0,29.9913,30.069,29.9913,30.0146,65100.0
2013-10-31 13:00:00,38.63,38.74,38.62,38.73,44300.0,30.0223,30.1078,30.0146,30.1001,44300.0
2013-10-31 13:30:00,38.76,38.77,38.68,38.72,58300.0,30.1234,30.1311,30.0612,30.0923,58300.0
2013-10-31 14:00:00,38.73,38.84,38.71,38.79,67800.0,30.1001,30.1856,30.0845,30.1467,67800.0
2013-10-31 14:30:00,38.78,38.82,38.76,38.76,82400.0,30.1389,30.17,30.1234,30.1234,82400.0
2013-10-31 15:00:00,38.76,38.77,38.65,38.65,113000.0,30.1234,30.1311,30.0379,30.0379,113000.0
2013-10-31 15:30:00,38.65,38.69,38.53,38.54,334100.0,30.0379,30.069,29.9446,29.9524,334100.0
2013-11-01 09:30:00,38.55,38.73,38.54,38.63,72400.0,29.9602,30.1001,29.9524,30.0223,72400.0
2013-11-01 10:00:00,38.64,38.78,38.58,38.61,72600.0,30.0301,30.1389,29.9835,30.0068,72600.0
2013-11-01 10:30:00,38.59,38.66,38.53,38.63,54500.0,29.9913,30.0457,29.9446,30.0223,54500.0
2013-11-01 11:00:00,38.63,38.63,38.43,38.57,33400.0,30.0223,30.0223,29.8669,29.9757,33400.0
2013-11-01 11:30:00,38.59,38.64,38.55,38.56,41800.0,29.9913,30.0301,29.9602,29.9679,41800.0
2013-11-01 12:00:00,38.57,38.63,38.52,38.6,41200.0,29.9757,30.0223,29.9369,29.999,41200.0
2013-11-01 12:30:00,38.59,38.65,38.58,38.64,30800.0,29.9913,30.0379,29.9835,30.0301,30800.0
2013-11-01 13:00:00,38.63,38.79,38.6,38.79,46800.0,30.0223,30.1467,29.999,30.1467,46800.0
2013-11-01 13:30:00,38.78,38.84,38.73,38.82,41600.0,30.1389,30.1856,30.1001,30.17,41600.0
2013-11-01 14:00:00,38.82,38.85,38.78,38.81,44700.0,30.17,30.1933,30.1389,30.1622,44700.0
2013-11-01 14:30:00,38.81,38.85,38.76,38.76,59100.0,30.1622,30.1933,30.1234,30.1234,59100.0
2013-11-01 15:00:00,38.76,38.84,38.75,38.84,74100.0,30.1234,30.1856,30.1156,30.1856,74100.0
2013-11-01 15:30:00,38.84,38.95,38.82,38.89,256100.0,30.1856,30.271,30.17,30.2244,256100.0
2013-11-04 09:30:00,39.12,39.24,38.95,39.02,48500.0,30.4032,30.4964,30.271,30.3254,48500.0
2013-11-04 10:00:00,39.01,39.02,38.88,38.96,35000.0,30.3177,30.3254,30.2166,30.2788,35000.0
2013-11-04 10:30:00,38.96,39.05,38.91,38.91,31500.0,30.2788,30.3488,30.24,30.24,31500.0
2013-11-04 11:00:00,38.89,38.98,38.86,38.98,29900.0,30.2244,30.2944,30.2011,30.2944,29900.0
2013-11-04 11:30:00,38.98,39.14,38.98,39.11,26700.0,30.2944,30.4187,30.2944,30.3954,26700.0
2013-11-04 12:00:00,39.09,39.14,39.05,39.12,27300.0,30.3798,30.4187,30.3488,30.4032,27300.0
2013-11-04 12:30:00,39.13,39.18,39.11,39.12,16900.0,30.4109,30.4498,30.3954,30.4032,16900.0
2013-11-04 13:00:00,39.14,39.15,39.06,39.06,34800.0,30.4187,30.4265,30.3565,30.3565,34800.0
2013-11-04 13:30:00,39.06,39.07,38.91,38.91,30800.0,30.3565,30.3643,30.24,30.24,30800.0
2013-11-04 14:00:00,38.91,38.92,38.83,38.88,37200.0,30.24,30.2477,30.1778,30.2166,37200.0
2013-11-04 14:30:00,38.86,38.91,38.81,38.82,63300.0,30.2011,30.24,30.1622,30.17,63300.0
2013-11-04 15:00:00,38.82,38.83,38.75,38.77,58800.0,30.17,30.1778,30.1156,30.1311,58800.0
2013-11-04 15:30:00,38.77,38.86,38.72,38.84,146400.0,30.1311,30.2011,30.0923,30.1856,146400.0
2013-11-05 09:30:00,38.65,38.79,38.16,38.21,58700.0,30.0379,30.1467,29.6571,29.6959,58700.0
2013-11-05 10:00:00,38.21,38.29,38.09,38.14,121100.0,29.6959,29.7581,29.6027,29.6415,121100.0
2013-11-05 10:30:00,38.14,38.29,38.14,38.23,143600.0,29.6415,29.7581,29.6415,29.7115,143600.0
2013-11-05 11:00:00,38.24,38.32,38.19,38.28,58200.0,29.7192,29.7814,29.6804,29.7503,58200.0
2013-11-05 11:30:00,38.29,38.44,38.26,38.43,47800.0,29.7581,29.8747,29.7348,29.8669,47800.0
2013-11-05 12:00:00,38.43,38.46,38.37,38.41,107400.0,29.8669,29.8902,29.8203,29.8514,107400.0
2013-11-05 12:30:00,38.41,38.51,38.4,38.46,41300.0,29.8514,29.9291,29.8436,29.8902,41300.0
2013-11-05 13:00:00,38.45,38.58,38.44,38.54,26400.0,29.8825,29.9835,29.8747,29.9524,26400.0
2013-11-05 13:30:00,38.54,38.58,38.49,38.5,49800.0,29.9524,29.9835,29.9135,29.9213,49800.0
2013-11-05 14:00:00,38.5,38.55,38.47,38.52,35800.0,29.9213,29.9602,29.898,29.9369,35800.0
2013-11-05 14:30:00,38.51,38.58,38.51,38.54,35800.0,29.9291,29.9835,29.9291,29.9524,35800.0
2013-11-05 15:00:00,38.54,38.57,38.48,38.51,108200.0,29.9524,29.9757,29.9058,29.9291,108200.0
2013-11-05 15:30:00,38.5,38.59,38.48,38.49,235200.0,29.9213,29.9913,29.9058,29.9135,235200.0
2013-11-06 09:30:00,38.8,38.98,38.66,38.86,70400.0,30.1545,30.2944,30.0457,30.2011,70400.0
2013-11-06 10:00:00,38.85,38.9,38.62,38.63,39300.0,30.1933,30.2322,30.0146,30.0223,39300.0
2013-11-06 10:30:00,38.62,38.64,38.28,38.41,75800.0,30.0146,30.0301,29.7503,29.8514,75800.0
2013-11-06 11:00:00,38.4,38.4,38.24,38.28,50700.0,29.8436,29.8436,29.7192,29.7503,50700.0
2013-11-06 11:30:00,38.28,38.29,38.16,38.21,43300.0,29.7503,29.7581,29.6571,29.6959,43300.0
2013-11-06 12:00:00,38.2,38.21,38.1,38.15,52400.0,29.6882,29.6959,29.6104,29.6493,52400.0
2013-11-06 12:30:00,38.15,38.31,38.14,38.28,55700.0,29.6493,29.7736,29.6415,29.7503,55700.0
2013-11-06 13:00:00,38.28,38.28,38.18,38.24,48300.0,29.7503,29.7503,29.6726,29.7192,48300.0
2013-11-06 13:30:00,38.24,38.26,38.19,38.21,39300.0,29.7192,29.7348,29.6804,29.6959,39300.0
2013-11-06 14:00:00,38.22,38.25,38.18,38.19,68700.0,29.7037,29.727,29.6726,29.6804,68700.0
2013-11-06 14:30:00,38.2,38.29,38.19,38.24,70100.0,29.6882,29.7581,29.6804,29.7192,70100.0
2013-11-06 15:00:00,38.24,38.25,38.2,38.2,89000.0,29.7192,29.727,29.6882,29.6882,89000.0
2013-11-06 15:30:00,38.21,38.21,38.14,38.15,276900.0,29.6959,29.6959,29.6415,29.6493,276900.0
2013-11-07 09:30:00,38.35,38.35,38.01,38.08,73200.0,29.8047,29.8047,29.5405,29.5949,73200.0
2013-11-07 10:00:00,38.07,38.08,37.76,37.83,89100.0,29.5871,29.5949,29.3462,29.4006,89100.0
2013-11-07 10:30:00,37.84,37.84,37.67,37.75,25300.0,29.4084,29.4084,29.2763,29.3384,25300.0
2013-11-07 11:00:00,37.73,37.83,37.63,37.68,43600.0,29.3229,29.4006,29.2452,29.284,43600.0
2013-11-07 11:30:00,37.66,37.82,37.65,37.79,20500.0,29.2685,29.3928,29.2607,29.3695,20500.0
2013-11-07 12:00:00,37.79,37.96,37.79,37.9,12200.0,29.3695,29.5016,29.3695,29.455,12200.0
2013-11-07 12:30:00,37.92,37.94,37.82,37.83,13800.0,29.4705,29.4861,29.3928,29.4006,13800.0
2013-11-07 13:00:00,37.82,37.87,37.58,37.59,32800.0,29.3928,29.4317,29.2063,29.2141,32800.0
2013-11-07 13:30:00,37.59,37.64,37.52,37.58,33100.0,29.2141,29.2529,29.1597,29.2063,33100.0
2013-11-07 14:00:00,37.57,37.58,37.44,37.49,39300.0,29.1985,29.2063,29.0975,29.1364,39300.0
2013-11-07 14:30:00,37.48,37.48,37.29,37.4,138500.0,29.1286,29.1286,28.9809,29.0664,138500.0
2013-11-07 15:00:00,37.4,37.41,37.18,37.19,114500.0,29.0664,29.0742,28.8954,28.9032,114500.0
2013-11-07 15:30:00,37.19,37.28,37.16,37.21,209400.0,28.9032,28.9732,28.8799,28.9188,209400.0
2013-11-08 09:30:00,37.22,37.56,37.2,37.34,69800.0,28.9265,29.1908,28.911,29.0198,69800.0
2013-11-08 10:00:00,37.39,37.75,37.39,37.71,53100.0,29.0586,29.3384,29.0586,29.3073,53100.0
2013-11-08 10:30:00,37.72,37.84,37.67,37.74,29200.0,29.3151,29.4084,29.2763,29.3307,29200.0
2013-11-08 11:00:00,37.76,37.88,37.73,37.86,29300.0,29.3462,29.4395,29.3229,29.4239,29300.0
2013-11-08 11:30:00,37.86,37.96,37.81,37.86,25400.0,29.4239,29.5016,29.3851,29.4239,25400.0
2013-11-08 12:00:00,37.86,38.01,37.84,37.99,27100.0,29.4239,29.5405,29.4084,29.525,27100.0
2013-11-08 12:30:00,37.98,38.05,37.95,38.04,18000.0,29.5172,29.5716,29.4939,29.5638,18000.0
2013-11-08 13:00:00,38.05,38.13,38.0,38.12,26000.0,29.5716,29.6338,29.5327,29.626,26000.0
2013-11-08 13:30:00,38.12,38.15,38.04,38.06,33300.0,29.626,29.6493,29.5638,29.5794,33300.0
2013-11-08 14:00:00,38.07,38.12,38.04,38.1,38700.0,29.5871,29.626,29.5638,29.6104,38700.0
2013-11-08 14:30:00,38.1,38.11,37.99,38.0,32900.0,29.6104,29.6182,29.525,29.5327,32900.0
2013-11-08 15:00:00,37.99,38.09,37.93,38.06,55400.0,29.525,29.6027,29.4783,29.5794,55400.0
2013-11-08 15:30:00,38.05,38.22,38.03,38.2,146800.0,29.5716,29.7037,29.556,29.6882,146800.0
2013-11-11 09:30:00,38.16,38.35,38.05,38.24,22100.0,29.6571,29.8047,29.5716,29.7192,22100.0
2013-11-11 10:00:00,38.23,38.33,38.21,38.23,20100.0,29.7115,29.7892,29.6959,29.7115,20100.0
2013-11-11 10:30:00,38.23,38.31,38.19,38.31,17700.0,29.7115,29.7736,29.6804,29.7736,17700.0
2013-11-11 11:00:00,38.3,38.32,38.23,38.24,26200.0,29.7659,29.7814,29.7115,29.7192,26200.0
2013-11-11 11:30:00,38.25,38.33,38.23,38.26,17300.0,29.727,29.7892,29.7115,29.7348,17300.0
2013-11-11 12:00:00,38.26,38.39,38.26,38.38,16200.0,29.7348,29.8358,29.7348,29.828,16200.0
2013-11-11 12:30:00,38.36,38.4,38.32,38.39,12200.0,29.8125,29.8436,29.7814,29.8358,12200.0
2013-11-11 13:00:00,38.41,38.47,38.4,38.43,13100.0,29.8514,29.898,29.8436,29.8669,13100.0
2013-11-11 13:30:00,38.43,38.47,38.38,38.45,70200.0,29.8669,29.898,29.828,29.8825,70200.0
2013-11-11 14:00:00,38.45,38.46,38.41,38.44,17100.0,29.8825,29.8902,29.8514,29.8747,17100.0
2013-11-11 14:30:00,38.44,38.56,38.44,38.53,71000.0,29.8747,29.9679,29.8747,29.9446,71000.0
2013-11-11 15:00:00,38.52,38.56,38.52,38.56,31700.0,29.9369,29.9679,29.9369,29.9679,31700.0
2013-11-11 15:30:00,38.56,38.67,38.54,38.64,181900.0,29.9679,30.0534,29.9524,30.0301,181900.0
2013-11-12 09:30:00,38.5,38.72,38.34,38.72,43900.0,29.9213,30.0923,29.797,30.0923,43900.0
2013-11-12 10:00:00,38.71,38.85,38.6,38.79,51400.0,30.0845,30.1933,29.999,30.1467,51400.0
2013-11-12 10:30:00,38.8,38.92,38.78,38.84,41900.0,30.1545,30.2477,30.1389,30.1856,41900.0
2013-11-12 11:00:00,38.85,38.94,38.83,38.94,46200.0,30.1933,30.2633,30.1778,30.2633,46200.0
2013-11-12 11:30:00,38.94,38.98,38.72,38.72,41700.0,30.2633,30.2944,30.0923,30.0923,41700.0
2013-11-12 12:00:00,38.72,38.75,38.61,38.67,41900.0,30.0923,30.1156,30.0068,30.0534,41900.0
2013-11-12 12:30:00,38.66,38.72,38.65,38.67,44500.0,30.0457,30.0923,30.0379,30.0534,44500.0
2013-11-12 13:00:00,38.66,38.72,38.62,38.65,43700.0,30.0457,30.0923,30.0146,30.0379,43700.0
2013-11-12 13:30:00,38.66,38.68,38.58,38.64,32600.0,30.0457,30.0612,29.9835,30.0301,32600.0
2013-11-12 14:00:00,38.65,38.78,38.65,38.68,44300.0,30.0379,30.1389,30.0379,30.0612,44300.0
2013-11-12 14:30:00,38.68,38.87,38.64,38.84,47800.0,30.0612,30.2089,30.0301,30.1856,47800.0
2013-11-12 15:00:00,38.83,38.93,38.83,38.88,70100.0,30.1778,30.2555,30.1778,30.2166,70100.0
2013-11-12 15:30:00,38.87,38.97,38.83,38.94,211000.0,30.2089,30.2866,30.1778,30.2633,211000.0
2013-11-13 09:30:00,38.65,38.92,38.65,38.9,48700.0,30.0379,30.2477,30.0379,30.2322,48700.0
2013-11-13 10:00:00,38.92,38.97,38.83,38.94,28800.0,30.2477,30.2866,30.1778,30.2633,28800.0
2013-11-13 10:30:00,38.94,38.94,38.83,38.85,21300.0,30.2633,30.2633,30.1778,30.1933,21300.0
2013-11-13 11:00:00,38.84,38.84,38.65,38.66,28900.0,30.1856,30.1856,30.0379,30.0457,28900.0
2013-11-13 11:30:00,38.67,38.72,38.63,38.63,23400.0,30.0534,30.0923,30.0223,30.0223,23400.0
2013-11-13 12:00:00,38.62,38.72,38.58,38.72,35500.0,30.0146,30.0923,29.9835,30.0923,35500.0
2013-11-13 12:30:00,38.73,38.81,38.73,38.78,19800.0,30.1001,30.1622,30.1001,30.1389,19800.0
2013-11-13 13:00:00,38.78,38.92,38.77,38.92,23600.0,30.1389,30.2477,30.1311,30.2477,23600.0
2013-11-13 13:30:00,38.92,39.03,38.92,39.02,40900.0,30.2477,30.3332,30.2477,30.3254,40900.0
2013-11-13 14:00:00,39.02,39.2,39.0,39.19,46500.0,30.3254,30.4653,30.3099,30.4576,46500.0
2013-11-13 14:30:00,39.18,39.4,39.16,39.28,154800.0,30.4498,30.6208,30.4342,30.5275,154800.0
2013-11-13 15:00:00,39.28,39.29,39.15,39.24,86700.0,30.5275,30.5353,30.4265,30.4964,86700.0
2013-11-13 15:30:00,39.23,39.33,39.22,39.31,150700.0,30.4886,30.5664,30.4809,30.5508,150700.0
2013-11-14 09:30:00,39.27,39.41,39.15,39.28,47300.0,30.5197,30.6285,30.4265,30.5275,47300.0
2013-11-14 10:00:00,39.27,39.33,39.14,39.23,32300.0,30.5197,30.5664,30.4187,30.4886,32300.0
2013-11-14 10:30:00,39.2,39.28,39.13,39.16,41900.0,30.4653,30.5275,30.4109,30.4342,41900.0
2013-11-14 11:00:00,39.16,39.18,39.09,39.11,71200.0,30.4342,30.4498,30.3798,30.3954,71200.0
2013-11-14 11:30:00,39.14,39.14,38.99,38.99,57600.0,30.4187,30.4187,30.3021,30.3021,57600.0
2013-11-14 12:00:00,38.98,39.03,38.96,38.97,26600.0,30.2944,30.3332,30.2788,30.2866,26600.0
2013-11-14 12:30:00,38.97,39.0,38.95,38.96,36800.0,30.2866,30.3099,30.271,30.2788,36800.0
2013-11-14 13:00:00,38.97,38.99,38.9,38.92,37100.0,30.2866,30.3021,30.2322,30.2477,37100.0
2013-11-14 13:30:00,38.92,38.93,38.8,38.83,58000.0,30.2477,30.2555,30.1545,30.1778,58000.0
2013-11-14 14:00:00,38.83,38.84,38.75,38.84,50400.0,30.1778,30.1856,30.1156,30.1856,50400.0
2013-11-14 14:30:00,38.83,38.84,38.77,38.79,44600.0,30.1778,30.1856,30.1311,30.1467,44600.0
2013-11-14 15:00:00,38.78,38.8,38.71,38.72,78700.0,30.1389,30.1545,30.0845,30.0923,78700.0
2013-11-14 15:30:00,38.72,38.74,38.66,38.73,239500.0,30.0923,30.1078,30.0457,30.1001,239500.0
2013-11-15 09:30:00,38.76,38.77,38.4,38.54,87300.0,30.1234,30.1311,29.8436,29.9524,87300.0
2013-11-15 10:00:00,38.52,38.52,38.2,38.21,37700.0,29.9369,29.9369,29.6882,29.6959,37700.0
2013-11-15 10:30:00,38.23,38.29,38.19,38.29,30400.0,29.7115,29.7581,29.6804,29.7581,30400.0
2013-11-15 11:00:00,38.29,38.53,38.29,38.5,28900.0,29.7581,29.9446,29.7581,29.9213,28900.0
2013-11-15 11:30:00,38.5,38.51,38.43,38.45,33600.0,29.9213,29.9291,29.8669,29.8825,33600.0
2013-11-15 12:00:00,38.45,38.47,38.42,38.46,36700.0,29.8825,29.898,29.8591,29.8902,36700.0
2013-11-15 12:30:00,38.46,38.54,38.43,38.52,67300.0,29.8902,29.9524,29.8669,29.9369,67300.0
2013-11-15 13:00:00,38.52,38.69,38.52,38.65,49900.0,29.9369,30.069,29.9369,30.0379,49900.0
2013-11-15 13:30:00,38.65,38.77,38.65,38.73,25200.0,30.0379,30.1311,30.0379,30.1001,25200.0
2013-11-15 14:00:00,38.73,38.83,38.73,38.81,34300.0,30.1001,30.1778,30.1001,30.1622,34300.0
2013-11-15 14:30:00,38.81,38.83,38.78,38.82,34700.0,30.1622,30.1778,30.1389,30.17,34700.0
2013-11-15 15:00:00,38.82,38.86,38.78,38.8,50100.0,30.17,30.2011,30.1389,30.1545,50100.0
2013-11-15 15:30:00,38.8,38.84,38.77,38.84,219500.0,30.1545,30.1856,30.1311,30.1856,219500.0
2013-11-18 09:30:00,38.91,38.93,38.61,38.65,27000.0,30.24,30.2555,30.0068,30.0379,27000.0
2013-11-18 10:00:00,38.63,38.96,38.58,38.91,32700.0,30.0223,30.2788,29.9835,30.24,32700.0
2013-11-18 10:30:00,38.91,39.04,38.91,39.01,30500.0,30.24,30.341,30.24,30.3177,30500.0
2013-11-18 11:00:00,39.01,39.06,38.95,38.99,26900.0,30.3177,30.3565,30.271,30.3021,26900.0
2013-11-18 11:30:00,38.97,39.0,38.89,38.93,22800.0,30.2866,30.3099,30.2244,30.2555,22800.0
2013-11-18 12:00:00,38.92,38.94,38.88,38.92,26500.0,30.2477,30.2633,30.2166,30.2477,26500.0
2013-11-18 12:30:00,38.92,38.93,38.85,38.9,36200.0,30.2477,30.2555,30.1933,30.2322,36200.0
2013-11-18 13:00:00,38.9,38.91,38.88,38.9,20000.0,30.2322,30.24,30.2166,30.2322,20000.0
2013-11-18 13:30:00,38.91,38.93,38.89,38.9,32800.0,30.24,30.2555,30.2244,30.2322,32800.0
2013-11-18 14:00:00,38.91,38.95,38.89,38.93,27300.0,30.24,30.271,30.2244,30.2555,27300.0
2013-11-18 14:30:00,38.93,38.93,38.76,38.76,25800.0,30.2555,30.2555,30.1234,30.1234,25800.0
2013-11-18 15:00:00,38.75,38.75,38.48,38.51,93600.0,30.1156,30.1156,29.9058,29.9291,93600.0
2013-11-18 15:30:00,38.5,38.54,38.43,38.52,223000.0,29.9213,29.9524,29.8669,29.9369,223000.0
2013-11-19 09:30:00,38.43,38.49,38.23,38.41,30000.0,29.8669,29.9135,29.7115,29.8514,30000.0
2013-11-19 10:00:00,38.42,38.55,38.37,38.39,31400.0,29.8591,29.9602,29.8203,29.8358,31400.0
2013-11-19 10:30:00,38.38,38.51,38.37,38.42,24900.0,29.828,29.9291,29.8203,29.8591,24900.0
2013-11-19 11:00:00,38.42,38.44,38.3,38.3,21300.0,29.8591,29.8747,29.7659,29.7659,21300.0
2013-11-19 11:30:00,38.31,38.35,38.25,38.32,21700.0,29.7736,29.8047,29.727,29.7814,21700.0
2013-11-19 12:00:00,38.34,38.38,38.29,38.29,25600.0,29.797,29.828,29.7581,29.7581,25600.0
2013-11-19 12:30:00,38.3,38.34,38.18,38.18,18100.0,29.7659,29.797,29.6726,29.6726,18100.0
2013-11-19 13:00:00,38.18,38.2,38.04,38.05,24800.0,29.6726,29.6882,29.5638,29.5716,24800.0
2013-11-19 13:30:00,38.05,38.11,37.98,37.99,31700.0,29.5716,29.6182,29.5172,29.525,31700.0
2013-11-19 14:00:00,37.99,38.04,37.9,37.91,33200.0,29.525,29.5638,29.455,29.4628,33200.0
2013-11-19 14:30:00,37.91,38.06,37.91,37.99,53200.0,29.4628,29.5794,29.4628,29.525,53200.0
2013-11-19 15:00:00,37.99,38.15,37.99,38.07,32100.0,29.525,29.6493,29.525,29.5871,32100.0
2013-11-19 15:30:00,38.07,38.07,37.91,37.93,160200.0,29.5871,29.5871,29.4628,29.4783,160200.0
2013-11-20 09:30:00,38.0,38.09,37.87,37.96,39200.0,29.5327,29.6027,29.4317,29.5016,39200.0
2013-11-20 10:00:00,37.95,38.15,37.86,38.04,36200.0,29.4939,29.6493,29.4239,29.5638,36200.0
2013-11-20 10:30:00,38.04,38.05,37.9,37.96,35400.0,29.5638,29.5716,29.455,29.5016,35400.0
2013-11-20 11:00:00,37.95,37.96,37.86,37.91,29800.0,29.4939,29.5016,29.4239,29.4628,29800.0
2013-11-20 11:30:00,37.91,37.94,37.83,37.91,22400.0,29.4628,29.4861,29.4006,29.4628,22400.0
2013-11-20 12:00:00,37.91,37.92,37.87,37.9,26800.0,29.4628,29.4705,29.4317,29.455,26800.0
2013-11-20 12:30:00,37.89,37.92,37.83,37.85,13400.0,29.4472,29.4705,29.4006,29.4161,13400.0
2013-11-20 13:00:00,37.85,37.89,37.84,37.88,15500.0,29.4161,29.4472,29.4084,29.4395,15500.0
2013-11-20 13:30:00,37.89,37.92,37.87,37.9,14500.0,29.4472,29.4705,29.4317,29.455,14500.0
2013-11-20 14:00:00,37.89,37.9,37.59,37.71,70500.0,29.4472,29.455,29.2141,29.3073,70500.0
2013-11-20 14:30:00,37.71,37.73,37.56,37.66,36500.0,29.3073,29.3229,29.1908,29.2685,36500.0
2013-11-20 15:00:00,37.66,37.66,37.48,37.6,38000.0,29.2685,29.2685,29.1286,29.2219,38000.0
2013-11-20 15:30:00,37.59,37.64,37.53,37.61,157700.0,29.2141,29.2529,29.1674,29.2296,157700.0
2013-11-21 09:30:00,37.67,37.79,37.54,37.68,69900.0,29.3998,29.4935,29.2984,29.4077,69900.0
2013-11-21 10:00:00,37.66,37.81,37.64,37.71,52400.0,29.392,29.5091,29.3764,29.4311,52400.0
2013-11-21 10:30:00,37.72,37.9,37.72,37.86,44600.0,29.4389,29.5794,29.4389,29.5481,44600.0
2013-11-21 11:00:00,37.85,37.85,37.75,37.81,25800.0,29.5403,29.5403,29.4623,29.5091,25800.0
2013-11-21 11:30:00,37.83,37.9,37.77,37.9,20300.0,29.5247,29.5794,29.4779,29.5794,20300.0
2013-11-21 12:00:00,37.89,37.91,37.83,37.84,14600.0,29.5715,29.5872,29.5247,29.5325,14600.0
2013-11-21 12:30:00,37.83,37.83,37.72,37.73,21800.0,29.5247,29.5247,29.4389,29.4467,21800.0
2013-11-21 13:00:00,37.74,37.77,37.72,37.72,18300.0,29.4545,29.4779,29.4389,29.4389,18300.0
2013-11-21 13:30:00,37.72,37.82,37.67,37.81,29200.0,29.4389,29.5169,29.3998,29.5091,29200.0
2013-11-21 14:00:00,37.82,37.91,37.76,37.9,129500.0,29.5169,29.5872,29.4701,29.5794,129500.0
2013-11-21 14:30:00,37.9,37.92,37.85,37.91,30800.0,29.5794,29.595,29.5403,29.5872,30800.0
2013-11-21 15:00:00,37.91,37.97,37.91,37.96,47000.0,29.5872,29.634,29.5872,29.6262,47000.0
2013-11-21 15:30:00,37.97,37.97,37.86,37.91,110700.0,29.634,29.634,29.5481,29.5872,110700.0
2013-11-22 09:30:00,37.88,38.05,37.76,37.84,21700.0,29.5637,29.6964,29.4701,29.5325,21700.0
2013-11-22 10:00:00,37.85,37.9,37.8,37.8,17900.0,29.5403,29.5794,29.5013,29.5013,17900.0
2013-11-22 10:30:00,37.8,37.97,37.79,37.97,33900.0,29.5013,29.634,29.4935,29.634,33900.0
2013-11-22 11:00:00,37.97,38.15,37.93,38.14,43000.0,29.634,29.7745,29.6028,29.7667,43000.0
2013-11-22 11:30:00,38.14,38.31,38.14,38.29,66000.0,29.7667,29.8993,29.7667,29.8837,66000.0
2013-11-22 12:00:00,38.28,38.3,38.05,38.08,27500.0,29.8759,29.8915,29.6964,29.7198,27500.0
2013-11-22 12:30:00,38.08,38.09,37.99,38.01,37000.0,29.7198,29.7276,29.6496,29.6652,37000.0
2013-11-22 13:00:00,38.01,38.01,37.97,37.98,12100.0,29.6652,29.6652,29.634,29.6418,12100.0
2013-11-22 13:30:00,37.97,37.97,37.86,37.87,22600.0,29.634,29.634,29.5481,29.5559,22600.0
2013-11-22 14:00:00,37.87,37.98,37.87,37.98,16000.0,29.5559,29.6418,29.5559,29.6418,16000.0
2013-11-22 14:30:00,37.99,38.02,37.98,38.01,15800.0,29.6496,29.673,29.6418,29.6652,15800.0
2013-11-22 15:00:00,38.02,38.07,38.02,38.02,28000.0,29.673,29.712,29.673,29.673,28000.0
2013-11-22 15:30:00,38.02,38.04,37.96,37.99,116600.0,29.673,29.6886,29.6262,29.6496,116600.0
2013-11-25 09:30:00,38.13,38.28,38.09,38.2,27100.0,29.7589,29.8759,29.7276,29.8135,27100.0
2013-11-25 10:00:00,38.19,38.22,38.11,38.13,45500.0,29.8057,29.8291,29.7432,29.7589,45500.0
2013-11-25 10:30:00,38.11,38.23,38.11,38.19,11300.0,29.7432,29.8369,29.7432,29.8057,11300.0
2013-11-25 11:00:00,38.2,38.23,38.13,38.22,18000.0,29.8135,29.8369,29.7589,29.8291,18000.0
2013-11-25 11:30:00,38.21,38.21,38.15,38.15,12300.0,29.8213,29.8213,29.7745,29.7745,12300.0
2013-11-25 12:00:00,38.15,38.2,38.13,38.14,13600.0,29.7745,29.8135,29.7589,29.7667,13600.0
2013-11-25 12:30:00,38.14,38.21,38.13,38.21,20100.0,29.7667,29.8213,29.7589,29.8213,20100.0
2013-11-25 13:00:00,38.22,38.23,38.17,38.22,12200.0,29.8291,29.8369,29.7901,29.8291,12200.0
2013-11-25 13:30:00,38.22,38.28,38.21,38.27,17100.0,29.8291,29.8759,29.8213,29.8681,17100.0
2013-11-25 14:00:00,38.27,38.31,38.24,38.25,23400.0,29.8681,29.8993,29.8447,29.8525,23400.0
2013-11-25 14:30:00,38.25,38.27,38.23,38.24,23500.0,29.8525,29.8681,29.8369,29.8447,23500.0
2013-11-25 15:00:00,38.23,38.23,38.1,38.14,51900.0,29.8369,29.8369,29.7354,29.7667,51900.0
2013-11-25 15:30:00,38.14,38.15,38.05,38.12,119900.0,29.7667,29.7745,29.6964,29.7511,119900.0
2013-11-26 09:30:00,38.19,38.29,37.96,37.98,27000.0,29.8057,29.8837,29.6262,29.6418,27000.0
2013-11-26 10:00:00,37.99,38.2,37.95,38.2,54100.0,29.6496,29.8135,29.6184,29.8135,54100.0
2013-11-26 10:30:00,38.19,38.19,38.14,38.15,7000.0,29.8057,29.8057,29.7667,29.7745,7000.0
2013-11-26 11:00:00,38.15,38.22,38.11,38.15,14900.0,29.7745,29.8291,29.7432,29.7745,14900.0
2013-11-26 11:30:00,38.17,38.17,38.11,38.11,5900.0,29.7901,29.7901,29.7432,29.7432,5900.0
2013-11-26 12:00:00,38.12,38.15,38.1,38.11,10400.0,29.7511,29.7745,29.7354,29.7432,10400.0
2013-11-26 12:30:00,38.13,38.14,38.08,38.08,11000.0,29.7589,29.7667,29.7198,29.7198,11000.0
2013-11-26 13:00:00,38.09,38.09,38.02,38.04,25400.0,29.7276,29.7276,29.673,29.6886,25400.0
2013-11-26 13:30:00,38.06,38.15,38.04,38.11,37500.0,29.7042,29.7745,29.6886,29.7432,37500.0
2013-11-26 14:00:00,38.12,38.12,38.06,38.1,20800.0,29.7511,29.7511,29.7042,29.7354,20800.0
2013-11-26 14:30:00,38.11,38.14,38.09,38.09,22900.0,29.7432,29.7667,29.7276,29.7276,22900.0
2013-11-26 15:00:00,38.09,38.12,38.05,38.1,46400.0,29.7276,29.7511,29.6964,29.7354,46400.0
2013-11-26 15:30:00,38.11,38.11,37.97,38.02,172400.0,29.7432,29.7432,29.634,29.673,172400.0
2013-11-27 09:30:00,38.15,38.48,37.94,38.45,51600.0,29.7745,30.032,29.6106,30.0086,51600.0
2013-11-27 10:00:00,38.46,38.46,38.25,38.29,24200.0,30.0164,30.0164,29.8525,29.8837,24200.0
2013-11-27 10:30:00,38.29,38.32,38.25,38.28,7100.0,29.8837,29.9071,29.8525,29.8759,7100.0
2013-11-27 11:00:00,38.29,38.32,38.25,38.26,6700.0,29.8837,29.9071,29.8525,29.8603,6700.0
2013-11-27 11:30:00,38.27,38.4,38.26,38.4,24000.0,29.8681,29.9696,29.8603,29.9696,24000.0
2013-11-27 12:00:00,38.4,38.4,38.25,38.28,9600.0,29.9696,29.9696,29.8525,29.8759,9600.0
2013-11-27 12:30:00,38.28,38.28,38.21,38.21,35200.0,29.8759,29.8759,29.8213,29.8213,35200.0
2013-11-27 13:00:00,38.21,38.24,38.12,38.13,45000.0,29.8213,29.8447,29.7511,29.7589,45000.0
2013-11-27 13:30:00,38.13,38.16,38.1,38.12,16200.0,29.7589,29.7823,29.7354,29.7511,16200.0
2013-11-27 14:00:00,38.11,38.12,38.08,38.1,17100.0,29.7432,29.7511,29.7198,29.7354,17100.0
2013-11-27 14:30:00,38.11,38.27,38.11,38.26,34100.0,29.7432,29.8681,29.7432,29.8603,34100.0
2013-11-27 15:00:00,38.27,38.29,38.23,38.27,50600.0,29.8681,29.8837,29.8369,29.8681,50600.0
2013-11-27 15:30:00,38.27,38.44,38.27,38.4,172100.0,29.8681,30.0008,29.8681,29.9696,172100.0
2013-11-29 09:30:00,38.53,38.72,38.41,38.72,35800.0,30.071,30.2193,29.9774,30.2193,35800.0
2013-11-29 10:00:00,38.74,38.78,38.58,38.74,47300.0,30.2349,30.2662,30.1101,30.2349,47300.0
2013-11-29 10:30:00,38.74,38.75,38.57,38.6,30200.0,30.2349,30.2427,30.1023,30.1257,30200.0
2013-11-29 11:00:00,38.58,38.63,38.53,38.55,28800.0,30.1101,30.1491,30.071,30.0867,28800.0
2013-11-29 11:30:00,38.55,38.71,38.55,38.7,29600.0,30.0867,30.2115,30.0867,30.2037,29600.0
2013-11-29 12:00:00,38.71,38.88,38.7,38.83,35400.0,30.2115,30.3442,30.2037,30.3052,35400.0
2013-11-29 12:30:00,38.82,38.91,38.63,38.64,161700.0,30.2974,30.3676,30.1491,30.1569,161700.0
2013-12-02 09:30:00,38.62,38.77,38.33,38.47,32000.0,30.1413,30.2584,29.9149,30.0242,32000.0
2013-12-02 10:00:00,38.47,38.71,38.43,38.57,34000.0,30.0242,30.2115,29.993,30.1023,34000.0
2013-12-02 10:30:00,38.59,38.76,38.52,38.76,27300.0,30.1179,30.2505,30.0632,30.2505,27300.0
2013-12-02 11:00:00,38.77,38.96,38.77,38.92,53700.0,30.2584,30.4066,30.2584,30.3754,53700.0
2013-12-02 11:30:00,38.93,39.1,38.92,39.04,50500.0,30.3832,30.5159,30.3754,30.4691,50500.0
2013-12-02 12:00:00,39.03,39.11,39.02,39.1,37400.0,30.4613,30.5237,30.4535,30.5159,37400.0
2013-12-02 12:30:00,39.1,39.13,39.02,39.11,60700.0,30.5159,30.5393,30.4535,30.5237,60700.0
2013-12-02 13:00:00,39.1,39.1,38.91,38.98,35200.0,30.5159,30.5159,30.3676,30.4222,35200.0
2013-12-02 13:30:00,38.97,39.0,38.9,38.93,46200.0,30.4144,30.4379,30.3598,30.3832,46200.0
2013-12-02 14:00:00,38.94,38.97,38.79,38.89,48500.0,30.391,30.4144,30.274,30.352,48500.0
2013-12-02 14:30:00,38.89,38.97,38.88,38.96,58800.0,30.352,30.4144,30.3442,30.4066,58800.0
2013-12-02 15:00:00,38.95,38.95,38.81,38.83,67400.0,30.3988,30.3988,30.2896,30.3052,67400.0
2013-12-02 15:30:00,38.83,38.85,38.61,38.66,177000.0,30.3052,30.3208,30.1335,30.1725,177000.0
2013-12-03 09:30:00,38.5,38.55,38.39,38.54,69200.0,30.0476,30.0867,29.9618,30.0788,69200.0
2013-12-03 10:00:00,38.55,38.59,38.27,38.29,55400.0,30.0867,30.1179,29.8681,29.8837,55400.0
2013-12-03 10:30:00,38.29,38.57,38.29,38.55,28000.0,29.8837,30.1023,29.8837,30.0867,28000.0
2013-12-03 11:00:00,38.55,38.58,38.42,38.45,45000.0,30.0867,30.1101,29.9852,30.0086,45000.0
2013-12-03 11:30:00,38.45,38.47,38.34,38.39,37300.0,30.0086,30.0242,29.9228,29.9618,37300.0
2013-12-03 12:00:00,38.39,38.49,38.36,38.46,29000.0,29.9618,30.0398,29.9384,30.0164,29000.0
2013-12-03 12:30:00,38.45,38.62,38.44,38.49,69000.0,30.0086,30.1413,30.0008,30.0398,69000.0
2013-12-03 13:00:00,38.5,38.51,38.38,38.39,38200.0,30.0476,30.0554,29.954,29.9618,38200.0
2013-12-03 13:30:00,38.39,38.43,38.39,38.41,31300.0,29.9618,29.993,29.9618,29.9774,31300.0
2013-12-03 14:00:00,38.4,38.41,38.34,38.4,36600.0,29.9696,29.9774,29.9228,29.9696,36600.0
2013-12-03 14:30:00,38.4,38.48,38.38,38.48,41300.0,29.9696,30.032,29.954,30.032,41300.0
2013-12-03 15:00:00,38.48,38.49,38.41,38.42,61500.0,30.032,30.0398,29.9774,29.9852,61500.0
2013-12-03 15:30:00,38.42,38.52,38.4,38.41,137900.0,29.9852,30.0632,29.9696,29.9774,137900.0
2013-12-04 09:30:00,38.16,38.43,38.07,38.18,39500.0,29.7823,29.993,29.712,29.7979,39500.0
2013-12-04 10:00:00,38.21,38.34,38.2,38.27,51400.0,29.8213,29.9228,29.8135,29.8681,51400.0
2013-12-04 10:30:00,38.27,38.41,38.27,38.41,33500.0,29.8681,29.9774,29.8681,29.9774,33500.0
2013-12-04 11:00:00,38.42,38.52,38.38,38.52,46900.0,29.9852,30.0632,29.954,30.0632,46900.0
2013-12-04 11:30:00,38.51,38.59,38.51,38.58,27600.0,30.0554,30.1179,30.0554,30.1101,27600.0
2013-12-04 12:00:00,38.57,38.57,38.37,38.38,50600.0,30.1023,30.1023,29.9462,29.954,50600.0
2013-12-04 12:30:00,38.38,38.43,38.33,38.34,25300.0,29.954,29.993,29.9149,29.9228,25300.0
2013-12-04 13:00:00,38.33,38.39,38.16,38.19,55200.0,29.9149,29.9618,29.7823,29.8057,55200.0
2013-12-04 13:30:00,38.17,38.19,38.06,38.17,55200.0,29.7901,29.8057,29.7042,29.7901,55200.0
2013-12-04 14:00:00,38.17,38.42,38.17,38.4,73000.0,29.7901,29.9852,29.7901,29.9696,73000.0
2013-12-04 14:30:00,38.4,38.61,38.4,38.57,66400.0,29.9696,30.1335,29.9696,30.1023,66400.0
2013-12-04 15:00:00,38.57,38.68,38.52,38.67,99000.0,30.1023,30.1881,30.0632,30.1803,99000.0
2013-12-04 15:30:00,38.68,38.73,38.64,38.67,194600.0,30.1881,30.2271,30.1569,30.1803,194600.0
2013-12-05 09:30:00,38.73,38.79,38.47,38.48,70500.0,30.2271,30.274,30.0242,30.032,70500.0
2013-12-05 10:00:00,38.49,38.57,38.45,38.48,33700.0,30.0398,30.1023,30.0086,30.032,33700.0
2013-12-05 10:30:00,38.49,38.54,38.37,38.45,42600.0,30.0398,30.0788,29.9462,30.0086,42600.0
2013-12-05 11:00:00,38.44,38.52,38.39,38.5,30900.0,30.0008,30.0632,29.9618,30.0476,30900.0
2013-12-05 11:30:00,38.5,38.55,38.48,38.53,27200.0,30.0476,30.0867,30.032,30.071,27200.0
2013-12-05 12:00:00,38.54,38.6,38.54,38.57,24800.0,30.0788,30.1257,30.0788,30.1023,24800.0
2013-12-05 12:30:00,38.55,38.57,38.52,38.56,14800.0,30.0867,30.1023,30.0632,30.0945,14800.0
2013-12-05 13:00:00,38.56,38.57,38.49,38.49,52300.0,30.0945,30.1023,30.0398,30.0398,52300.0
2013-12-05 13:30:00,38.49,38.5,38.36,38.38,46600.0,30.0398,30.0476,29.9384,29.954,46600.0
2013-12-05 14:00:00,38.38,38.45,38.36,38.42,68200.0,29.954,30.0086,29.9384,29.9852,68200.0
2013-12-05 14:30:00,38.42,38.48,38.39,38.4,65400.0,29.9852,30.032,29.9618,29.9696,65400.0
2013-12-05 15:00:00,38.4,38.41,38.37,38.38,105300.0,29.9696,29.9774,29.9462,29.954,105300.0
2013-12-05 15:30:00,38.39,38.43,38.26,38.28,276300.0,29.9618,29.993,29.8603,29.8759,276300.0
2013-12-06 09:30:00,38.73,39.14,38.72,39.07,62200.0,30.2271,30.5471,30.2193,30.4925,62200.0
2013-12-06 10:00:00,39.08,39.21,39.06,39.16,34900.0,30.5003,30.6018,30.4847,30.5627,34900.0
2013-12-06 10:30:00,39.16,39.18,39.03,39.16,61400.0,30.5627,30.5783,30.4613,30.5627,61400.0
2013-12-06 11:00:00,39.16,39.27,39.14,39.25,30500.0,30.5627,30.6486,30.5471,30.633,30500.0
2013-12-06 11:30:00,39.25,39.32,39.25,39.27,26500.0,30.633,30.6876,30.633,30.6486,26500.0
2013-12-06 12:00:00,39.27,39.43,39.27,39.43,36500.0,30.6486,30.7735,30.6486,30.7735,36500.0
2013-12-06 12:30:00,39.43,39.49,39.42,39.47,31600.0,30.7735,30.8203,30.7656,30.8047,31600.0
2013-12-06 13:00:00,39.47,39.48,39.41,39.42,41900.0,30.8047,30.8125,30.7578,30.7656,41900.0
2013-12-06 13:30:00,39.41,39.45,39.34,39.37,46600.0,30.7578,30.7891,30.7032,30.7266,46600.0
2013-12-06 14:00:00,39.37,39.46,39.34,39.46,32000.0,30.7266,30.7969,30.7032,30.7969,32000.0
2013-12-06 14:30:00,39.46,39.47,39.41,39.42,42800.0,30.7969,30.8047,30.7578,30.7656,42800.0
2013-12-06 15:00:00,39.43,39.49,39.43,39.48,64800.0,30.7735,30.8203,30.7735,30.8125,64800.0
2013-12-06 15:30:00,39.48,39.52,39.29,39.31,217800.0,30.8125,30.8437,30.6642,30.6798,217800.0
2013-12-09 09:30:00,39.55,40.09,39.48,40.07,111200.0,30.8671,31.2886,30.8125,31.2729,111200.0
2013-12-09 10:00:00,40.06,40.13,39.89,39.9,130700.0,31.2651,31.3198,31.1325,31.1403,130700.0
2013-12-09 10:30:00,39.91,39.94,39.79,39.79,92100.0,31.1481,31.1715,31.0544,31.0544,92100.0
2013-12-09 11:00:00,39.8,40.02,39.78,40.0,103500.0,31.0622,31.2339,31.0466,31.2183,103500.0
2013-12-09 11:30:00,40.0,40.06,40.0,40.05,46700.0,31.2183,31.2651,31.2183,31.2573,46700.0
2013-12-09 12:00:00,40.05,40.09,40.0,40.0,38100.0,31.2573,31.2886,31.2183,31.2183,38100.0
2013-12-09 12:30:00,40.01,40.08,40.0,40.04,51000.0,31.2261,31.2808,31.2183,31.2495,51000.0
2013-12-09 13:00:00,40.04,40.08,40.0,40.07,39900.0,31.2495,31.2808,31.2183,31.2729,39900.0
2013-12-09 13:30:00,40.07,40.13,40.06,40.11,79600.0,31.2729,31.3198,31.2651,31.3042,79600.0
2013-12-09 14:00:00,40.11,40.19,40.1,40.15,99000.0,31.3042,31.3666,31.2964,31.3354,99000.0
2013-12-09 14:30:00,40.16,40.27,40.16,40.2,120900.0,31.3432,31.429,31.3432,31.3744,120900.0
2013-12-09 15:00:00,40.19,40.2,40.11,40.14,68000.0,31.3666,31.3744,31.3042,31.3276,68000.0
2013-12-09 15:30:00,40.14,40.3,40.13,40.28,345000.0,31.3276,31.4525,31.3198,31.4368,345000.0
2013-12-10 09:30:00,40.0,40.13,39.88,40.03,140600.0,31.2183,31.3198,31.1247,31.2417,140600.0
2013-12-10 10:00:00,40.01,40.04,39.97,40.0,91300.0,31.2261,31.2495,31.1949,31.2183,91300.0
2013-12-10 10:30:00,40.01,40.12,39.99,40.02,67200.0,31.2261,31.312,31.2105,31.2339,67200.0
2013-12-10 11:00:00,40.02,40.04,39.87,40.02,76300.0,31.2339,31.2495,31.1169,31.2339,76300.0
2013-12-10 11:30:00,40.02,40.04,39.96,40.02,83800.0,31.2339,31.2495,31.1871,31.2339,83800.0
2013-12-10 12:00:00,40.0,40.11,39.97,40.1,57700.0,31.2183,31.3042,31.1949,31.2964,57700.0
2013-12-10 12:30:00,40.11,40.16,40.07,40.15,43300.0,31.3042,31.3432,31.2729,31.3354,43300.0
2013-12-10 13:00:00,40.14,40.22,40.14,40.14,52700.0,31.3276,31.39,31.3276,31.3276,52700.0
2013-12-10 13:30:00,40.15,40.15,40.02,40.06,55400.0,31.3354,31.3354,31.2339,31.2651,55400.0
2013-12-10 14:00:00,40.05,40.05,39.96,39.99,57900.0,31.2573,31.2573,31.1871,31.2105,57900.0
2013-12-10 14:30:00,39.98,40.01,39.91,39.98,64900.0,31.2027,31.2261,31.1481,31.2027,64900.0
2013-12-10 15:00:00,39.99,40.01,39.86,39.91,107900.0,31.2105,31.2261,31.1091,31.1481,107900.0
2013-12-10 15:30:00,39.91,39.94,39.89,39.93,326300.0,31.1481,31.1715,31.1325,31.1637,326300.0
2013-12-11 09:30:00,39.91,39.95,39.65,39.78,56500.0,31.1481,31.1793,30.9452,31.0466,56500.0
2013-12-11 10:00:00,39.77,39.78,39.5,39.51,45100.0,31.0388,31.0466,30.8281,30.8359,45100.0
2013-12-11 10:30:00,39.49,39.75,39.48,39.72,37400.0,30.8203,31.0232,30.8125,30.9998,37400.0
2013-12-11 11:00:00,39.74,39.78,39.69,39.73,38200.0,31.0154,31.0466,30.9764,31.0076,38200.0
2013-12-11 11:30:00,39.72,39.72,39.46,39.54,35200.0,30.9998,30.9998,30.7969,30.8593,35200.0
2013-12-11 12:00:00,39.55,39.55,39.41,39.42,48200.0,30.8671,30.8671,30.7578,30.7656,48200.0
2013-12-11 12:30:00,39.42,39.45,39.38,39.45,41600.0,30.7656,30.7891,30.7344,30.7891,41600.0
2013-12-11 13:00:00,39.44,39.56,39.44,39.5,35100.0,30.7813,30.8749,30.7813,30.8281,35100.0
2013-12-11 13:30:00,39.51,39.58,39.49,39.52,40800.0,30.8359,30.8905,30.8203,30.8437,40800.0
2013-12-11 14:00:00,39.51,39.52,39.42,39.46,59800.0,30.8359,30.8437,30.7656,30.7969,59800.0
2013-12-11 14:30:00,39.46,39.49,39.4,39.44,42900.0,30.7969,30.8203,30.75,30.7813,42900.0
2013-12-11 15:00:00,39.45,39.47,39.32,39.33,67100.0,30.7891,30.8047,30.6876,30.6954,67100.0
2013-12-11 15:30:00,39.34,39.41,39.26,39.39,234700.0,30.7032,30.7578,30.6408,30.7422,234700.0
2013-12-12 09:30:00,39.34,39.44,39.23,39.43,42900.0,30.7032,30.7813,30.6174,30.7735,42900.0
2013-12-12 10:00:00,39.4,39.53,39.38,39.4,45700.0,30.75,30.8515,30.7344,30.75,45700.0
2013-12-12 10:30:00,39.4,39.48,39.38,39.44,74100.0,30.75,30.8125,30.7344,30.7813,74100.0
2013-12-12 11:00:00,39.43,39.51,39.38,39.41,50100.0,30.7735,30.8359,30.7344,30.7578,50100.0
2013-12-12 11:30:00,39.4,39.46,39.39,39.45,29800.0,30.75,30.7969,30.7422,30.7891,29800.0
2013-12-12 12:00:00,39.45,39.45,39.25,39.27,60000.0,30.7891,30.7891,30.633,30.6486,60000.0
2013-12-12 12:30:00,39.26,39.28,39.21,39.24,30200.0,30.6408,30.6564,30.6018,30.6252,30200.0
2013-12-12 13:00:00,39.24,39.34,39.23,39.32,23800.0,30.6252,30.7032,30.6174,30.6876,23800.0
2013-12-12 13:30:00,39.32,39.33,39.29,39.3,44100.0,30.6876,30.6954,30.6642,30.672,44100.0
2013-12-12 14:00:00,39.3,39.42,39.3,39.41,65500.0,30.672,30.7656,30.672,30.7578,65500.0
2013-12-12 14:30:00,39.42,39.45,39.41,39.42,100900.0,30.7656,30.7891,30.7578,30.7656,100900.0
2013-12-12 15:00:00,39.42,39.45,39.37,39.37,136500.0,30.7656,30.7891,30.7266,30.7266,136500.0
2013-12-12 15:30:00,39.37,39.42,39.3,39.34,225600.0,30.7266,30.7656,30.672,30.7032,225600.0
2013-12-13 09:30:00,39.38,39.73,39.38,39.51,42600.0,30.7344,31.0076,30.7344,30.8359,42600.0
2013-12-13 10:00:00,39.51,39.66,39.42,39.49,58600.0,30.8359,30.953,30.7656,30.8203,58600.0
2013-12-13 10:30:00,39.49,39.6,39.48,39.51,35700.0,30.8203,30.9061,30.8125,30.8359,35700.0
2013-12-13 11:00:00,39.51,39.53,39.32,39.33,39500.0,30.8359,30.8515,30.6876,30.6954,39500.0
2013-12-13 11:30:00,39.32,39.39,39.29,39.32,38300.0,30.6876,30.7422,30.6642,30.6876,38300.0
2013-12-13 12:00:00,39.32,39.44,39.3,39.39,30000.0,30.6876,30.7813,30.672,30.7422,30000.0
2013-12-13 12:30:00,39.4,39.45,39.3,39.31,39500.0,30.75,30.7891,30.672,30.6798,39500.0
2013-12-13 13:00:00,39.3,39.35,39.28,39.34,55500.0,30.672,30.711,30.6564,30.7032,55500.0
2013-12-13 13:30:00,39.34,39.42,39.3,39.37,40000.0,30.7032,30.7656,30.672,30.7266,40000.0
2013-12-13 14:00:00,39.37,39.37,39.23,39.28,37000.0,30.7266,30.7266,30.6174,30.6564,37000.0
2013-12-13 14:30:00,39.28,39.42,39.28,39.41,37200.0,30.6564,30.7656,30.6564,30.7578,37200.0
2013-12-13 15:00:00,39.41,39.44,39.37,39.42,64300.0,30.7578,30.7813,30.7266,30.7656,64300.0
2013-12-13 15:30:00,39.41,39.42,39.32,39.33,174200.0,30.7578,30.7656,30.6876,30.6954,174200.0
2013-12-16 09:30:00,39.2,40.0,39.2,39.99,52800.0,30.5939,31.2183,30.5939,31.2105,52800.0
2013-12-16 10:00:00,39.99,40.04,39.81,39.85,31000.0,31.2105,31.2495,31.07,31.1012,31000.0
2013-12-16 10:30:00,39.88,39.88,39.74,39.78,38500.0,31.1247,31.1247,31.0154,31.0466,38500.0
2013-12-16 11:00:00,39.79,39.87,39.74,39.76,43200.0,31.0544,31.1169,31.0154,31.031,43200.0
2013-12-16 11:30:00,39.76,39.86,39.73,39.79,49200.0,31.031,31.1091,31.0076,31.0544,49200.0
2013-12-16 12:00:00,39.78,39.82,39.74,39.79,33800.0,31.0466,31.0778,31.0154,31.0544,33800.0
2013-12-16 12:30:00,39.77,39.78,39.7,39.72,34000.0,31.0388,31.0466,30.9842,30.9998,34000.0
2013-12-16 13:00:00,39.7,39.72,39.54,39.66,116300.0,30.9842,30.9998,30.8593,30.953,116300.0
2013-12-16 13:30:00,39.68,39.9,39.65,39.9,55700.0,30.9686,31.1403,30.9452,31.1403,55700.0
2013-12-16 14:00:00,39.9,39.99,39.89,39.9,53300.0,31.1403,31.2105,31.1325,31.1403,53300.0
2013-12-16 14:30:00,39.91,39.91,39.82,39.85,39800.0,31.1481,31.1481,31.0778,31.1012,39800.0
2013-12-16 15:00:00,39.85,39.86,39.79,39.79,39300.0,31.1012,31.1091,31.0544,31.0544,39300.0
2013-12-16 15:30:00,39.8,39.83,39.77,39.82,115800.0,31.0622,31.0856,31.0388,31.0778,115800.0
2013-12-17 09:30:00,39.76,40.01,39.51,39.86,87100.0,31.031,31.2261,30.8359,31.1091,87100.0
2013-12-17 10:00:00,39.85,40.02,39.75,40.01,62900.0,31.1012,31.2339,31.0232,31.2261,62900.0
2013-12-17 10:30:00,40.0,40.12,39.88,40.0,97100.0,31.2183,31.312,31.1247,31.2183,97100.0
2013-12-17 11:00:00,40.0,40.16,39.95,40.09,86200.0,31.2183,31.3432,31.1793,31.2886,86200.0
2013-12-17 11:30:00,40.08,40.24,40.07,40.21,67500.0,31.2808,31.4056,31.2729,31.3822,67500.0
2013-12-17 12:00:00,40.2,40.4,40.18,40.35,91800.0,31.3744,31.5305,31.3588,31.4915,91800.0
2013-12-17 12:30:00,40.35,40.5,40.33,40.45,58200.0,31.4915,31.6085,31.4759,31.5695,58200.0
2013-12-17 13:00:00,40.46,40.47,40.39,40.47,73300.0,31.5773,31.5851,31.5227,31.5851,73300.0
2013-12-17 13:30:00,40.47,40.5,40.39,40.48,44100.0,31.5851,31.6085,31.5227,31.5929,44100.0
2013-12-17 14:00:00,40.48,40.6,40.43,40.6,90600.0,31.5929,31.6866,31.5539,31.6866,90600.0
2013-12-17 14:30:00,40.59,40.72,40.57,40.72,109000.0,31.6788,31.7802,31.6632,31.7802,109000.0
2013-12-17 15:00:00,40.72,40.8,40.41,40.59,184900.0,31.7802,31.8427,31.5383,31.6788,184900.0
2013-12-17 15:30:00,40.6,40.64,40.48,40.54,267500.0,31.6866,31.7178,31.5929,31.6398,267500.0
2013-12-18 09:30:00,40.52,40.64,40.19,40.21,111600.0,31.6242,31.7178,31.3666,31.3822,111600.0
2013-12-18 10:00:00,40.21,40.3,40.0,40.11,107700.0,31.3822,31.4525,31.2183,31.3042,107700.0
2013-12-18 10:30:00,40.13,40.24,40.02,40.03,86000.0,31.3198,31.4056,31.2339,31.2417,86000.0
2013-12-18 11:00:00,40.02,40.07,39.84,39.86,71400.0,31.2339,31.2729,31.0934,31.1091,71400.0
2013-12-18 11:30:00,39.85,39.9,39.72,39.74,65700.0,31.1012,31.1403,30.9998,31.0154,65700.0
2013-12-18 12:00:00,39.74,39.93,39.74,39.92,50100.0,31.0154,31.1637,31.0154,31.1559,50100.0
2013-12-18 12:30:00,39.93,39.94,39.8,39.81,58500.0,31.1637,31.1715,31.0622,31.07,58500.0
2013-12-18 13:00:00,39.82,39.82,39.67,39.81,64300.0,31.0778,31.0778,30.9608,31.07,64300.0
2013-12-18 13:30:00,39.81,40.0,39.79,39.89,67500.0,31.07,31.2183,31.0544,31.1325,67500.0
2013-12-18 14:00:00,39.87,40.28,39.63,40.21,190200.0,31.1169,31.4368,30.9295,31.3822,190200.0
2013-12-18 14:30:00,40.22,40.5,40.21,40.43,135700.0,31.39,31.6085,31.3822,31.5539,135700.0
2013-12-18 15:00:00,40.44,40.56,40.37,40.42,174400.0,31.5617,31.6554,31.5071,31.5461,174400.0
2013-12-18 15:30:00,40.42,40.54,40.41,40.46,384600.0,31.5461,31.6398,31.5383,31.5773,384600.0
2013-12-19 09:30:00,40.45,40.46,40.16,40.21,69900.0,31.5695,31.5773,31.3432,31.3822,69900.0
2013-12-19 10:00:00,40.2,40.27,40.11,40.12,74600.0,31.3744,31.429,31.3042,31.312,74600.0
2013-12-19 10:30:00,40.13,40.21,40.08,40.1,40700.0,31.3198,31.3822,31.2808,31.2964,40700.0
2013-12-19 11:00:00,40.09,40.13,39.97,40.0,56700.0,31.2886,31.3198,31.1949,31.2183,56700.0
2013-12-19 11:30:00,40.0,40.05,40.0,40.0,35500.0,31.2183,31.2573,31.2183,31.2183,35500.0
2013-12-19 12:00:00,40.0,40.0,39.86,39.86,59100.0,31.2183,31.2183,31.1091,31.1091,59100.0
2013-12-19 12:30:00,39.85,39.86,39.77,39.84,57000.0,31.1012,31.1091,31.0388,31.0934,57000.0
2013-12-19 13:00:00,39.84,39.89,39.82,39.86,90400.0,31.0934,31.1325,31.0778,31.1091,90400.0
2013-12-19 13:30:00,39.87,40.02,39.86,39.86,69200.0,31.1169,31.2339,31.1091,31.1091,69200.0
2013-12-19 14:00:00,39.87,39.98,39.86,39.94,80300.0,31.1169,31.2027,31.1091,31.1715,80300.0
2013-12-19 14:30:00,39.93,39.97,39.78,39.84,95700.0,31.1637,31.1949,31.0466,31.0934,95700.0
2013-12-19 15:00:00,39.83,39.92,39.83,39.87,98100.0,31.0856,31.1559,31.0856,31.1169,98100.0
2013-12-19 15:30:00,39.87,39.87,39.7,39.73,439100.0,31.1169,31.1169,30.9842,31.0076,439100.0
2013-12-20 09:30:00,39.95,40.16,39.82,40.16,188600.0,31.1793,31.3432,31.0778,31.3432,188600.0
2013-12-20 10:00:00,40.18,40.4,40.09,40.3,80600.0,31.3588,31.5305,31.2886,31.4525,80600.0
2013-12-20 10:30:00,40.3,40.44,40.3,40.32,85500.0,31.4525,31.5617,31.4525,31.4681,85500.0
2013-12-20 11:00:00,40.32,40.63,40.31,40.54,62000.0,31.4681,31.71,31.4603,31.6398,62000.0
2013-12-20 11:30:00,40.52,40.68,40.51,40.67,63300.0,31.6242,31.749,31.6163,31.7412,63300.0
2013-12-20 12:00:00,40.68,40.89,40.67,40.89,78500.0,31.749,31.9129,31.7412,31.9129,78500.0
2013-12-20 12:30:00,40.89,40.98,40.77,40.84,96600.0,31.9129,31.9832,31.8193,31.8739,96600.0
2013-12-20 13:00:00,40.84,41.0,40.84,40.97,71900.0,31.8739,31.9988,31.8739,31.9754,71900.0
2013-12-20 13:30:00,40.98,41.11,40.87,41.09,99400.0,31.9832,32.0846,31.8973,32.069,99400.0
2013-12-20 14:00:00,41.09,41.2,41.04,41.2,73600.0,32.069,32.1549,32.03,32.1549,73600.0
2013-12-20 14:30:00,41.2,41.24,41.13,41.17,106100.0,32.1549,32.1861,32.1002,32.1315,106100.0
2013-12-20 15:00:00,41.17,41.2,41.05,41.07,133500.0,32.1315,32.1549,32.0378,32.0534,133500.0
2013-12-20 15:30:00,41.07,41.17,40.95,41.16,448000.0,32.0534,32.1315,31.9597,32.1236,448000.0
2013-12-23 09:30:00,41.34,41.5,41.13,41.15,65400.0,32.2641,32.389,32.1002,32.1158,65400.0
2013-12-23 10:00:00,41.16,41.32,41.14,41.21,76400.0,32.1236,32.2485,32.108,32.1627,76400.0
2013-12-23 10:30:00,41.21,41.23,41.1,41.23,53000.0,32.1627,32.1783,32.0768,32.1783,53000.0
2013-12-23 11:00:00,41.22,41.31,41.2,41.31,38300.0,32.1705,32.2407,32.1549,32.2407,38300.0
2013-12-23 11:30:00,41.32,41.39,41.29,41.37,43200.0,32.2485,32.3032,32.2251,32.2875,43200.0
2013-12-23 12:00:00,41.37,41.63,41.36,41.63,61300.0,32.2875,32.4905,32.2797,32.4905,61300.0
2013-12-23 12:30:00,41.62,41.72,41.56,41.63,54100.0,32.4827,32.5607,32.4358,32.4905,54100.0
2013-12-23 13:00:00,41.63,41.63,41.54,41.6,49700.0,32.4905,32.4905,32.4202,32.467,49700.0
2013-12-23 13:30:00,41.6,41.74,41.59,41.71,85300.0,32.467,32.5763,32.4592,32.5529,85300.0
2013-12-23 14:00:00,41.72,41.73,41.66,41.67,103200.0,32.5607,32.5685,32.5139,32.5217,103200.0
2013-12-23 14:30:00,41.66,41.73,41.65,41.7,59400.0,32.5139,32.5685,32.5061,32.5451,59400.0
2013-12-23 15:00:00,41.7,41.74,41.68,41.72,73500.0,32.5451,32.5763,32.5295,32.5607,73500.0
2013-12-23 15:30:00,41.73,41.76,41.65,41.7,189800.0,32.5685,32.5919,32.5061,32.5451,189800.0
2013-12-24 09:30:00,41.76,42.05,41.66,41.93,66600.0,32.5919,32.8183,32.5139,32.7246,66600.0
2013-12-24 10:00:00,41.93,42.22,41.92,42.22,53500.0,32.7246,32.9509,32.7168,32.9509,53500.0
2013-12-24 10:30:00,42.22,42.25,42.1,42.15,31400.0,32.9509,32.9743,32.8573,32.8963,31400.0
2013-12-24 11:00:00,42.16,42.16,42.04,42.06,35500.0,32.9041,32.9041,32.8104,32.8261,35500.0
2013-12-24 11:30:00,42.05,42.06,41.95,42.05,36800.0,32.8183,32.8261,32.7402,32.8183,36800.0
2013-12-24 12:00:00,42.05,42.09,41.87,41.97,78300.0,32.8183,32.8495,32.6778,32.7558,78300.0
2013-12-24 12:30:00,41.95,42.0,41.92,41.99,138500.0,32.7402,32.7792,32.7168,32.7714,138500.0
2013-12-26 09:30:00,42.02,42.2,41.73,42.0,36000.0,32.7948,32.9353,32.5685,32.7792,36000.0
2013-12-26 10:00:00,42.04,42.18,42.04,42.16,19500.0,32.8104,32.9197,32.8104,32.9041,19500.0
2013-12-26 10:30:00,42.17,42.17,41.99,42.08,54500.0,32.9119,32.9119,32.7714,32.8417,54500.0
2013-12-26 11:00:00,42.07,42.25,42.01,42.25,43800.0,32.8339,32.9743,32.787,32.9743,43800.0
2013-12-26 11:30:00,42.25,42.26,42.2,42.22,23200.0,32.9743,32.9821,32.9353,32.9509,23200.0
2013-12-26 12:00:00,42.2,42.21,42.07,42.09,27300.0,32.9353,32.9431,32.8339,32.8495,27300.0
2013-12-26 12:30:00,42.09,42.13,42.06,42.1,25000.0,32.8495,32.8807,32.8261,32.8573,25000.0
2013-12-26 13:00:00,42.1,42.18,42.04,42.18,30600.0,32.8573,32.9197,32.8104,32.9197,30600.0
2013-12-26 13:30:00,42.17,42.21,42.15,42.2,36100.0,32.9119,32.9431,32.8963,32.9353,36100.0
2013-12-26 14:00:00,42.18,42.19,42.05,42.08,41700.0,32.9197,32.9275,32.8183,32.8417,41700.0
2013-12-26 14:30:00,42.07,42.08,42.03,42.07,50300.0,32.8339,32.8417,32.8026,32.8339,50300.0
2013-12-26 15:00:00,42.07,42.1,42.05,42.09,36100.0,32.8339,32.8573,32.8183,32.8495,36100.0
2013-12-26 15:30:00,42.1,42.12,42.08,42.1,103000.0,32.8573,32.8729,32.8417,32.8573,103000.0
2013-12-27 09:30:00,42.07,42.26,41.79,42.02,83800.0,32.8339,32.9821,32.6153,32.7948,83800.0
2013-12-27 10:00:00,41.99,42.05,41.95,42.02,47400.0,32.7714,32.8183,32.7402,32.7948,47400.0
2013-12-27 10:30:00,42.04,42.07,41.96,42.02,52000.0,32.8104,32.8339,32.748,32.7948,52000.0
2013-12-27 11:00:00,42.02,42.07,42.0,42.03,42400.0,32.7948,32.8339,32.7792,32.8026,42400.0
2013-12-27 11:30:00,42.05,42.15,42.0,42.13,49400.0,32.8183,32.8963,32.7792,32.8807,49400.0
2013-12-27 12:00:00,42.12,42.13,42.02,42.03,31400.0,32.8729,32.8807,32.7948,32.8026,31400.0
2013-12-27 12:30:00,42.02,42.03,41.97,41.98,34300.0,32.7948,32.8026,32.7558,32.7636,34300.0
2013-12-27 13:00:00,41.98,41.98,41.85,41.95,73100.0,32.7636,32.7636,32.6622,32.7402,73100.0
2013-12-27 13:30:00,41.95,41.96,41.8,41.81,64800.0,32.7402,32.748,32.6231,32.6309,64800.0
2013-12-27 14:00:00,41.8,41.91,41.79,41.86,45200.0,32.6231,32.709,32.6153,32.67,45200.0
2013-12-27 14:30:00,41.86,41.9,41.83,41.9,45500.0,32.67,32.7012,32.6466,32.7012,45500.0
2013-12-27 15:00:00,41.89,41.93,41.85,41.88,45400.0,32.6934,32.7246,32.6622,32.6856,45400.0
2013-12-27 15:30:00,41.88,41.95,41.88,41.91,140900.0,32.6856,32.7402,32.6856,32.709,140900.0
2013-12-30 09:30:00,41.93,42.1,41.85,41.89,34600.0,32.7246,32.8573,32.6622,32.6934,34600.0
2013-12-30 10:00:00,41.92,42.04,41.89,41.97,58500.0,32.7168,32.8104,32.6934,32.7558,58500.0
2013-12-30 10:30:00,41.97,42.05,41.89,41.92,25200.0,32.7558,32.8183,32.6934,32.7168,25200.0
2013-12-30 11:00:00,41.92,41.93,41.87,41.87,14800.0,32.7168,32.7246,32.6778,32.6778,14800.0
2013-12-30 11:30:00,41.87,42.0,41.82,41.97,27800.0,32.6778,32.7792,32.6387,32.7558,27800.0
2013-12-30 12:00:00,41.97,42.07,41.96,42.07,29600.0,32.7558,32.8339,32.748,32.8339,29600.0
2013-12-30 12:30:00,42.07,42.11,42.01,42.04,38000.0,32.8339,32.8651,32.787,32.8104,38000.0
2013-12-30 13:00:00,42.04,42.05,41.98,42.01,33600.0,32.8104,32.8183,32.7636,32.787,33600.0
2013-12-30 13:30:00,42.01,42.03,41.97,42.01,42600.0,32.787,32.8026,32.7558,32.787,42600.0
2013-12-30 14:00:00,41.99,42.07,41.99,42.05,41600.0,32.7714,32.8339,32.7714,32.8183,41600.0
2013-12-30 14:30:00,42.06,42.17,42.05,42.15,70000.0,32.8261,32.9119,32.8183,32.8963,70000.0
2013-12-30 15:00:00,42.15,42.16,41.95,41.95,88200.0,32.8963,32.9041,32.7402,32.7402,88200.0
2013-12-30 15:30:00,41.96,42.03,41.95,42.0,121900.0,32.748,32.8026,32.7402,32.7792,121900.0
2013-12-31 09:30:00,42.05,42.3,42.01,42.28,36600.0,32.8183,33.0134,32.787,32.9978,36600.0
2013-12-31 10:00:00,42.3,42.33,42.0,42.07,31000.0,33.0134,33.0368,32.7792,32.8339,31000.0
2013-12-31 10:30:00,42.06,42.2,42.01,42.18,29200.0,32.8261,32.9353,32.787,32.9197,29200.0
2013-12-31 11:00:00,42.21,42.25,42.18,42.19,27400.0,32.9431,32.9743,32.9197,32.9275,27400.0
2013-12-31 11:30:00,42.2,42.21,42.0,42.01,27000.0,32.9353,32.9431,32.7792,32.787,27000.0
2013-12-31 12:00:00,42.02,42.04,42.0,42.02,16000.0,32.7948,32.8104,32.7792,32.7948,16000.0
2013-12-31 12:30:00,42.02,42.06,42.0,42.02,33300.0,32.7948,32.8261,32.7792,32.7948,33300.0
2013-12-31 13:00:00,42.01,42.05,42.0,42.04,20800.0,32.787,32.8183,32.7792,32.8104,20800.0
2013-12-31 13:30:00,42.05,42.1,42.03,42.06,19100.0,32.8183,32.8573,32.8026,32.8261,19100.0
2013-12-31 14:00:00,42.07,42.07,41.95,41.95,38100.0,32.8339,32.8339,32.7402,32.7402,38100.0
2013-12-31 14:30:00,41.95,41.95,41.91,41.91,26700.0,32.7402,32.7402,32.709,32.709,26700.0
2013-12-31 15:00:00,41.92,41.93,41.85,41.89,23700.0,32.7168,32.7246,32.6622,32.6934,23700.0
2013-12-31 15:30:00,41.9,42.05,41.9,41.99,109100.0,32.7012,32.8183,32.7012,32.7714,109100.0
2014-01-02 09:30:00,41.67,41.9,41.55,41.73,59100.0,32.5217,32.7012,32.428,32.5685,59100.0
2014-01-02 10:00:00,41.8,41.85,41.63,41.74,26700.0,32.6231,32.6622,32.4905,32.5763,26700.0
2014-01-02 10:30:00,41.76,41.82,41.73,41.78,19100.0,32.5919,32.6387,32.5685,32.6075,19100.0
2014-01-02 11:00:00,41.78,41.8,41.73,41.74,36200.0,32.6075,32.6231,32.5685,32.5763,36200.0
2014-01-02 11:30:00,41.74,41.76,41.5,41.56,38000.0,32.5763,32.5919,32.389,32.4358,38000.0
2014-01-02 12:00:00,41.54,41.57,41.45,41.5,50600.0,32.4202,32.4436,32.35,32.389,50600.0
2014-01-02 12:30:00,41.5,41.55,41.45,41.52,37500.0,32.389,32.428,32.35,32.4046,37500.0
2014-01-02 13:00:00,41.53,41.53,41.4,41.44,37600.0,32.4124,32.4124,32.311,32.3422,37600.0
2014-01-02 13:30:00,41.45,41.51,41.41,41.48,49000.0,32.35,32.3968,32.3188,32.3734,49000.0
2014-01-02 14:00:00,41.48,41.56,41.42,41.44,40900.0,32.3734,32.4358,32.3266,32.3422,40900.0
2014-01-02 14:30:00,41.44,41.48,41.43,41.44,39000.0,32.3422,32.3734,32.3344,32.3422,39000.0
2014-01-02 15:00:00,41.45,41.56,41.44,41.5,64000.0,32.35,32.4358,32.3422,32.389,64000.0
2014-01-02 15:30:00,41.49,41.5,41.36,41.37,274700.0,32.3812,32.389,32.2797,32.2875,274700.0
2014-01-03 09:30:00,41.56,41.94,41.55,41.91,73700.0,32.4358,32.7324,32.428,32.709,73700.0
2014-01-03 10:00:00,41.91,41.99,41.66,41.66,86700.0,32.709,32.7714,32.5139,32.5139,86700.0
2014-01-03 10:30:00,41.67,41.72,41.49,41.56,51700.0,32.5217,32.5607,32.3812,32.4358,51700.0
2014-01-03 11:00:00,41.55,41.58,41.43,41.44,46700.0,32.428,32.4514,32.3344,32.3422,46700.0
2014-01-03 11:30:00,41.42,41.45,41.37,41.4,40400.0,32.3266,32.35,32.2875,32.311,40400.0
2014-01-03 12:00:00,41.41,41.53,41.38,41.53,33500.0,32.3188,32.4124,32.2953,32.4124,33500.0
2014-01-03 12:30:00,41.52,41.61,41.51,41.53,28800.0,32.4046,32.4749,32.3968,32.4124,28800.0
2014-01-03 13:00:00,41.52,41.57,41.51,41.55,32600.0,32.4046,32.4436,32.3968,32.428,32600.0
2014-01-03 13:30:00,41.55,41.55,41.49,41.53,31200.0,32.428,32.428,32.3812,32.4124,31200.0
2014-01-03 14:00:00,41.52,41.58,41.5,41.56,43800.0,32.4046,32.4514,32.389,32.4358,43800.0
2014-01-03 14:30:00,41.57,41.71,41.57,41.64,49200.0,32.4436,32.5529,32.4436,32.4983,49200.0
2014-01-03 15:00:00,41.64,41.69,41.6,41.62,76600.0,32.4983,32.5373,32.467,32.4827,76600.0
2014-01-03 15:30:00,41.62,41.69,41.53,41.56,280100.0,32.4827,32.5373,32.4124,32.4358,280100.0
2014-01-06 09:30:00,41.88,41.88,41.44,41.49,40100.0,32.6856,32.6856,32.3422,32.3812,40100.0
2014-01-06 10:00:00,41.47,41.52,41.38,41.45,51300.0,32.3656,32.4046,32.2953,32.35,51300.0
2014-01-06 10:30:00,41.46,41.47,41.25,41.26,27900.0,32.3578,32.3656,32.1939,32.2017,27900.0
2014-01-06 11:00:00,41.25,41.3,41.15,41.21,37900.0,32.1939,32.2329,32.1158,32.1627,37900.0
2014-01-06 11:30:00,41.2,41.21,41.07,41.09,32900.0,32.1549,32.1627,32.0534,32.069,32900.0
2014-01-06 12:00:00,41.09,41.11,41.01,41.01,40200.0,32.069,32.0846,32.0066,32.0066,40200.0
2014-01-06 12:30:00,41.0,41.01,40.96,40.98,37300.0,31.9988,32.0066,31.9676,31.9832,37300.0
2014-01-06 13:00:00,40.98,41.01,40.96,40.98,44000.0,31.9832,32.0066,31.9676,31.9832,44000.0
2014-01-06 13:30:00,40.97,41.04,40.92,40.99,67700.0,31.9754,32.03,31.9363,31.991,67700.0
2014-01-06 14:00:00,40.99,41.06,40.94,41.04,47800.0,31.991,32.0456,31.9519,32.03,47800.0
2014-01-06 14:30:00,41.04,41.05,40.99,41.05,49300.0,32.03,32.0378,31.991,32.0378,49300.0
2014-01-06 15:00:00,41.05,41.06,40.97,41.03,78000.0,32.0378,32.0456,31.9754,32.0222,78000.0
2014-01-06 15:30:00,41.03,41.08,40.95,40.95,236800.0,32.0222,32.0612,31.9597,31.9597,236800.0
2014-01-07 09:30:00,41.23,41.5,41.17,41.49,42300.0,32.1783,32.389,32.1315,32.3812,42300.0
2014-01-07 10:00:00,41.5,41.59,41.47,41.55,41200.0,32.389,32.4592,32.3656,32.428,41200.0
2014-01-07 10:30:00,41.56,41.65,41.55,41.61,14800.0,32.4358,32.5061,32.428,32.4749,14800.0
2014-01-07 11:00:00,41.6,41.6,41.52,41.54,34800.0,32.467,32.467,32.4046,32.4202,34800.0
2014-01-07 11:30:00,41.52,41.55,41.5,41.51,18300.0,32.4046,32.428,32.389,32.3968,18300.0
2014-01-07 12:00:00,41.51,41.53,41.44,41.44,27600.0,32.3968,32.4124,32.3422,32.3422,27600.0
2014-01-07 12:30:00,41.43,41.44,41.36,41.41,21300.0,32.3344,32.3422,32.2797,32.3188,21300.0
2014-01-07 13:00:00,41.4,41.43,41.36,41.36,22000.0,32.311,32.3344,32.2797,32.2797,22000.0
2014-01-07 13:30:00,41.35,41.37,41.26,41.28,46500.0,32.2719,32.2875,32.2017,32.2173,46500.0
2014-01-07 14:00:00,41.28,41.29,41.21,41.29,32700.0,32.2173,32.2251,32.1627,32.2251,32700.0
2014-01-07 14:30:00,41.31,41.39,41.3,41.35,31100.0,32.2407,32.3032,32.2329,32.2719,31100.0
2014-01-07 15:00:00,41.36,41.38,41.31,41.31,53800.0,32.2797,32.2953,32.2407,32.2407,53800.0
2014-01-07 15:30:00,41.32,41.42,41.32,41.34,147300.0,32.2485,32.3266,32.2485,32.2641,147300.0
2014-01-08 09:30:00,41.34,41.38,40.94,41.08,61300.0,32.2641,32.2953,31.9519,32.0612,61300.0
2014-01-08 10:00:00,41.08,41.22,41.08,41.17,60100.0,32.0612,32.1705,32.0612,32.1315,60100.0
2014-01-08 10:30:00,41.16,41.24,41.15,41.21,48200.0,32.1236,32.1861,32.1158,32.1627,48200.0
2014-01-08 11:00:00,41.21,41.23,41.05,41.07,40400.0,32.1627,32.1783,32.0378,32.0534,40400.0
2014-01-08 11:30:00,41.07,41.21,41.06,41.18,42500.0,32.0534,32.1627,32.0456,32.1393,42500.0
2014-01-08 12:00:00,41.18,41.19,41.1,41.12,28600.0,32.1393,32.1471,32.0768,32.0924,28600.0
2014-01-08 12:30:00,41.13,41.18,41.1,41.11,35300.0,32.1002,32.1393,32.0768,32.0846,35300.0
2014-01-08 13:00:00,41.12,41.15,41.04,41.09,36700.0,32.0924,32.1158,32.03,32.069,36700.0
2014-01-08 13:30:00,41.09,41.18,41.09,41.15,36900.0,32.069,32.1393,32.069,32.1158,36900.0
2014-01-08 14:00:00,41.12,41.16,40.99,41.09,47300.0,32.0924,32.1236,31.991,32.069,47300.0
2014-01-08 14:30:00,41.08,41.15,41.05,41.09,56700.0,32.0612,32.1158,32.0378,32.069,56700.0
2014-01-08 15:00:00,41.11,41.12,40.91,40.92,63000.0,32.0846,32.0924,31.9285,31.9363,63000.0
2014-01-08 15:30:00,40.92,41.12,40.91,41.09,159300.0,31.9363,32.0924,31.9285,32.069,159300.0
2014-01-09 09:30:00,41.13,41.28,41.04,41.16,40200.0,32.1002,32.2173,32.03,32.1236,40200.0
2014-01-09 10:00:00,41.17,41.19,40.94,41.01,27300.0,32.1315,32.1471,31.9519,32.0066,27300.0
2014-01-09 10:30:00,41.01,41.03,40.7,40.74,29800.0,32.0066,32.0222,31.7646,31.7959,29800.0
2014-01-09 11:00:00,40.73,40.76,40.66,40.73,28500.0,31.788,31.8115,31.7334,31.788,28500.0
2014-01-09 11:30:00,40.72,40.76,40.65,40.65,28700.0,31.7802,31.8115,31.7256,31.7256,28700.0
2014-01-09 12:00:00,40.66,40.82,40.63,40.8,28300.0,31.7334,31.8583,31.71,31.8427,28300.0
2014-01-09 12:30:00,40.81,40.98,40.81,40.9,21600.0,31.8505,31.9832,31.8505,31.9207,21600.0
2014-01-09 13:00:00,40.91,40.99,40.9,40.98,47800.0,31.9285,31.991,31.9207,31.9832,47800.0
2014-01-09 13:30:00,40.98,40.98,40.8,40.8,23300.0,31.9832,31.9832,31.8427,31.8427,23300.0
2014-01-09 14:00:00,40.8,40.85,40.73,40.85,31600.0,31.8427,31.8817,31.788,31.8817,31600.0
2014-01-09 14:30:00,40.85,41.03,40.81,41.0,51400.0,31.8817,32.0222,31.8505,31.9988,51400.0
2014-01-09 15:00:00,41.0,41.02,40.93,40.95,86300.0,31.9988,32.0144,31.9441,31.9597,86300.0
2014-01-09 15:30:00,40.95,41.0,40.92,40.94,212700.0,31.9597,31.9988,31.9363,31.9519,212700.0
2014-01-10 09:30:00,41.12,41.56,41.01,41.35,114100.0,32.0924,32.4358,32.0066,32.2719,114100.0
2014-01-10 10:00:00,41.35,41.47,41.23,41.39,81600.0,32.2719,32.3656,32.1783,32.3032,81600.0
2014-01-10 10:30:00,41.4,41.42,41.28,41.41,48000.0,32.311,32.3266,32.2173,32.3188,48000.0
2014-01-10 11:00:00,41.41,41.47,41.32,41.47,75300.0,32.3188,32.3656,32.2485,32.3656,75300.0
2014-01-10 11:30:00,41.46,41.46,41.35,41.42,41100.0,32.3578,32.3578,32.2719,32.3266,41100.0
2014-01-10 12:00:00,41.42,41.77,41.4,41.7,83300.0,32.3266,32.5997,32.311,32.5451,83300.0
2014-01-10 12:30:00,41.7,41.89,41.7,41.71,43400.0,32.5451,32.6934,32.5451,32.5529,43400.0
2014-01-10 13:00:00,41.71,41.76,41.63,41.74,38500.0,32.5529,32.5919,32.4905,32.5763,38500.0
2014-01-10 13:30:00,41.75,41.77,41.62,41.63,34500.0,32.5841,32.5997,32.4827,32.4905,34500.0
2014-01-10 14:00:00,41.63,41.68,41.59,41.64,56700.0,32.4905,32.5295,32.4592,32.4983,56700.0
2014-01-10 14:30:00,41.64,41.67,41.61,41.65,53200.0,32.4983,32.5217,32.4749,32.5061,53200.0
2014-01-10 15:00:00,41.65,41.7,41.64,41.68,51400.0,32.5061,32.5451,32.4983,32.5295,51400.0
2014-01-10 15:30:00,41.68,41.72,41.52,41.55,190800.0,32.5295,32.5607,32.4046,32.428,190800.0
2014-01-13 09:30:00,41.26,41.47,41.13,41.25,64800.0,32.2017,32.3656,32.1002,32.1939,64800.0
2014-01-13 10:00:00,41.26,41.5,41.25,41.45,102500.0,32.2017,32.389,32.1939,32.35,102500.0
2014-01-13 10:30:00,41.45,41.55,41.41,41.52,70900.0,32.35,32.428,32.3188,32.4046,70900.0
2014-01-13 11:00:00,41.52,41.52,41.22,41.24,65900.0,32.4046,32.4046,32.1705,32.1861,65900.0
2014-01-13 11:30:00,41.24,41.3,41.18,41.2,34200.0,32.1861,32.2329,32.1393,32.1549,34200.0
2014-01-13 12:00:00,41.21,41.22,40.99,41.02,38800.0,32.1627,32.1705,31.991,32.0144,38800.0
2014-01-13 12:30:00,41.02,41.03,40.84,40.84,33300.0,32.0144,32.0222,31.8739,31.8739,33300.0
2014-01-13 13:00:00,40.85,40.96,40.78,40.93,62900.0,31.8817,31.9676,31.8271,31.9441,62900.0
2014-01-13 13:30:00,40.95,40.95,40.74,40.77,50400.0,31.9597,31.9597,31.7959,31.8193,50400.0
2014-01-13 14:00:00,40.77,40.8,40.73,40.75,69700.0,31.8193,31.8427,31.788,31.8037,69700.0
2014-01-13 14:30:00,40.76,40.77,40.53,40.54,52800.0,31.8115,31.8193,31.632,31.6398,52800.0
2014-01-13 15:00:00,40.53,40.53,40.38,40.42,92500.0,31.632,31.632,31.5149,31.5461,92500.0
2014-01-13 15:30:00,40.42,40.42,40.28,40.36,143200.0,31.5461,31.5461,31.4368,31.4993,143200.0
2014-01-14 09:30:00,40.46,41.02,40.46,40.78,238000.0,31.5773,32.0144,31.5773,31.8271,238000.0
2014-01-14 10:00:00,40.77,41.05,40.74,40.98,29100.0,31.8193,32.0378,31.7959,31.9832,29100.0
2014-01-14 10:30:00,40.96,41.22,40.95,41.2,30100.0,31.9676,32.1705,31.9597,32.1549,30100.0
2014-01-14 11:00:00,41.21,41.22,41.09,41.09,20800.0,32.1627,32.1705,32.069,32.069,20800.0
2014-01-14 11:30:00,41.11,41.18,41.0,41.06,26100.0,32.0846,32.1393,31.9988,32.0456,26100.0
2014-01-14 12:00:00,41.08,41.09,41.01,41.08,25000.0,32.0612,32.069,32.0066,32.0612,25000.0
2014-01-14 12:30:00,41.08,41.14,41.01,41.12,40200.0,32.0612,32.108,32.0066,32.0924,40200.0
2014-01-14 13:00:00,41.13,41.14,41.07,41.07,29300.0,32.1002,32.108,32.0534,32.0534,29300.0
2014-01-14 13:30:00,41.07,41.12,41.01,41.05,32700.0,32.0534,32.0924,32.0066,32.0378,32700.0
2014-01-14 14:00:00,41.05,41.14,41.02,41.13,75200.0,32.0378,32.108,32.0144,32.1002,75200.0
2014-01-14 14:30:00,41.13,41.14,41.05,41.09,36000.0,32.1002,32.108,32.0378,32.069,36000.0
2014-01-14 15:00:00,41.08,41.19,41.08,41.18,41500.0,32.0612,32.1471,32.0612,32.1393,41500.0
2014-01-14 15:30:00,41.18,41.22,41.04,41.04,200900.0,32.1393,32.1705,32.03,32.03,200900.0
2014-01-15 09:30:00,41.41,42.7,41.41,42.7,244200.0,32.3188,33.3256,32.3188,33.3256,244200.0
2014-01-15 10:00:00,42.71,42.85,42.49,42.76,116300.0,33.3334,33.4426,33.1617,33.3724,116300.0
2014-01-15 10:30:00,42.77,42.8,42.48,42.59,134700.0,33.3802,33.4036,33.1538,33.2397,134700.0
2014-01-15 11:00:00,42.61,42.84,42.6,42.84,97700.0,33.2553,33.4348,33.2475,33.4348,97700.0
2014-01-15 11:30:00,42.83,42.93,42.78,42.93,87500.0,33.427,33.5051,33.388,33.5051,87500.0
2014-01-15 12:00:00,42.92,43.06,42.85,42.99,73100.0,33.4973,33.6065,33.4426,33.5519,73100.0
2014-01-15 12:30:00,43.0,43.06,42.95,42.98,54600.0,33.5597,33.6065,33.5207,33.5441,54600.0
2014-01-15 13:00:00,42.98,42.99,42.84,42.85,45600.0,33.5441,33.5519,33.4348,33.4426,45600.0
2014-01-15 13:30:00,42.85,42.91,42.83,42.83,52800.0,33.4426,33.4894,33.427,33.427,52800.0
2014-01-15 14:00:00,42.83,42.97,42.83,42.91,60700.0,33.427,33.5363,33.427,33.4894,60700.0
2014-01-15 14:30:00,42.92,42.94,42.84,42.87,43800.0,33.4973,33.5129,33.4348,33.4582,43800.0
2014-01-15 15:00:00,42.86,42.86,42.73,42.8,70400.0,33.4504,33.4504,33.349,33.4036,70400.0
2014-01-15 15:30:00,42.8,42.8,42.66,42.69,209800.0,33.4036,33.4036,33.2943,33.3177,209800.0
2014-01-16 09:30:00,42.57,42.94,42.47,42.57,48300.0,33.2241,33.5129,33.146,33.2241,48300.0
2014-01-16 10:00:00,42.55,42.57,42.37,42.46,33200.0,33.2085,33.2241,33.068,33.1382,33200.0
2014-01-16 10:30:00,42.44,42.44,42.1,42.13,63300.0,33.1226,33.1226,32.8573,32.8807,63300.0
2014-01-16 11:00:00,42.14,42.34,42.08,42.32,75200.0,32.8885,33.0446,32.8417,33.029,75200.0
2014-01-16 11:30:00,42.32,42.4,42.32,42.35,51900.0,33.029,33.0914,33.029,33.0524,51900.0
2014-01-16 12:00:00,42.35,42.41,42.29,42.4,20800.0,33.0524,33.0992,33.0056,33.0914,20800.0
2014-01-16 12:30:00,42.39,42.51,42.37,42.47,28700.0,33.0836,33.1773,33.068,33.146,28700.0
2014-01-16 13:00:00,42.47,42.52,42.41,42.47,36300.0,33.146,33.1851,33.0992,33.146,36300.0
2014-01-16 13:30:00,42.47,42.54,42.46,42.5,41100.0,33.146,33.2007,33.1382,33.1695,41100.0
2014-01-16 14:00:00,42.5,42.56,42.49,42.53,48400.0,33.1695,33.2163,33.1617,33.1929,48400.0
2014-01-16 14:30:00,42.53,42.53,42.36,42.46,72800.0,33.1929,33.1929,33.0602,33.1382,72800.0
2014-01-16 15:00:00,42.46,42.5,42.39,42.41,56900.0,33.1382,33.1695,33.0836,33.0992,56900.0
2014-01-16 15:30:00,42.4,42.53,42.4,42.53,160100.0,33.0914,33.1929,33.0914,33.1929,160100.0
2014-01-17 09:30:00,42.49,42.6,42.22,42.35,101600.0,33.1617,33.2475,32.9509,33.0524,101600.0
2014-01-17 10:00:00,42.35,42.44,42.3,42.35,30200.0,33.0524,33.1226,33.0134,33.0524,30200.0
2014-01-17 10:30:00,42.36,42.42,42.25,42.25,65800.0,33.0602,33.107,32.9743,32.9743,65800.0
2014-01-17 11:00:00,42.26,42.27,42.17,42.2,68000.0,32.9821,32.99,32.9119,32.9353,68000.0
2014-01-17 11:30:00,42.21,42.3,42.21,42.26,25500.0,32.9431,33.0134,32.9431,32.9821,25500.0
2014-01-17 12:00:00,42.27,42.33,42.23,42.31,23100.0,32.99,33.0368,32.9587,33.0212,23100.0
2014-01-17 12:30:00,42.32,42.32,42.19,42.19,24800.0,33.029,33.029,32.9275,32.9275,24800.0
2014-01-17 13:00:00,42.2,42.22,42.08,42.1,25900.0,32.9353,32.9509,32.8417,32.8573,25900.0
2014-01-17 13:30:00,42.1,42.11,42.06,42.1,41400.0,32.8573,32.8651,32.8261,32.8573,41400.0
2014-01-17 14:00:00,42.1,42.19,42.07,42.19,74200.0,32.8573,32.9275,32.8339,32.9275,74200.0
2014-01-17 14:30:00,42.19,42.23,42.15,42.19,50800.0,32.9275,32.9587,32.8963,32.9275,50800.0
2014-01-17 15:00:00,42.2,42.22,42.16,42.16,96000.0,32.9353,32.9509,32.9041,32.9041,96000.0
2014-01-17 15:30:00,42.15,42.22,42.03,42.14,262400.0,32.8963,32.9509,32.8026,32.8885,262400.0
2014-01-21 09:30:00,42.47,42.7,42.09,42.1,67500.0,33.146,33.3256,32.8495,32.8573,67500.0
2014-01-21 10:00:00,42.1,42.18,42.02,42.07,58700.0,32.8573,32.9197,32.7948,32.8339,58700.0
2014-01-21 10:30:00,42.06,42.15,42.02,42.04,42900.0,32.8261,32.8963,32.7948,32.8104,42900.0
2014-01-21 11:00:00,42.05,42.06,41.8,41.8,39400.0,32.8183,32.8261,32.6231,32.6231,39400.0
2014-01-21 11:30:00,41.81,41.81,41.59,41.62,101400.0,32.6309,32.6309,32.4592,32.4827,101400.0
2014-01-21 12:00:00,41.64,41.75,41.6,41.74,53500.0,32.4983,32.5841,32.467,32.5763,53500.0
2014-01-21 12:30:00,41.74,41.81,41.7,41.72,37800.0,32.5763,32.6309,32.5451,32.5607,37800.0
2014-01-21 13:00:00,41.71,41.8,41.64,41.64,47200.0,32.5529,32.6231,32.4983,32.4983,47200.0
2014-01-21 13:30:00,41.66,41.7,41.58,41.65,122200.0,32.5139,32.5451,32.4514,32.5061,122200.0
2014-01-21 14:00:00,41.66,41.91,41.65,41.79,42800.0,32.5139,32.709,32.5061,32.6153,42800.0
2014-01-21 14:30:00,41.8,41.84,41.72,41.73,57300.0,32.6231,32.6544,32.5607,32.5685,57300.0
2014-01-21 15:00:00,41.72,41.81,41.67,41.78,80700.0,32.5607,32.6309,32.5217,32.6075,80700.0
2014-01-21 15:30:00,41.78,41.95,41.76,41.81,248400.0,32.6075,32.7402,32.5919,32.6309,248400.0
2014-01-22 09:30:00,41.92,41.95,41.7,41.74,33900.0,32.7168,32.7402,32.5451,32.5763,33900.0
2014-01-22 10:00:00,41.75,41.82,41.65,41.73,38200.0,32.5841,32.6387,32.5061,32.5685,38200.0
2014-01-22 10:30:00,41.73,41.78,41.69,41.72,18900.0,32.5685,32.6075,32.5373,32.5607,18900.0
2014-01-22 11:00:00,41.76,41.83,41.71,41.83,15800.0,32.5919,32.6466,32.5529,32.6466,15800.0
2014-01-22 11:30:00,41.84,41.92,41.83,41.84,22900.0,32.6544,32.7168,32.6466,32.6544,22900.0
2014-01-22 12:00:00,41.84,41.94,41.83,41.91,39900.0,32.6544,32.7324,32.6466,32.709,39900.0
2014-01-22 12:30:00,41.9,41.91,41.82,41.88,34400.0,32.7012,32.709,32.6387,32.6856,34400.0
2014-01-22 13:00:00,41.87,41.9,41.83,41.86,26400.0,32.6778,32.7012,32.6466,32.67,26400.0
2014-01-22 13:30:00,41.86,41.87,41.76,41.8,47500.0,32.67,32.6778,32.5919,32.6231,47500.0
2014-01-22 14:00:00,41.8,41.93,41.77,41.78,71900.0,32.6231,32.7246,32.5997,32.6075,71900.0
2014-01-22 14:30:00,41.79,41.92,41.79,41.91,58900.0,32.6153,32.7168,32.6153,32.709,58900.0
2014-01-22 15:00:00,41.91,41.92,41.83,41.87,54900.0,32.709,32.7168,32.6466,32.6778,54900.0
2014-01-22 15:30:00,41.88,41.91,41.76,41.76,187900.0,32.6856,32.709,32.5919,32.5919,187900.0
2014-01-23 09:30:00,41.47,41.6,41.09,41.22,39100.0,32.3656,32.467,32.069,32.1705,39100.0
2014-01-23 10:00:00,41.22,41.33,40.97,41.0,135500.0,32.1705,32.2563,31.9754,31.9988,135500.0
2014-01-23 10:30:00,41.0,41.18,40.97,41.12,17900.0,31.9988,32.1393,31.9754,32.0924,17900.0
2014-01-23 11:00:00,41.12,41.23,41.03,41.19,118200.0,32.0924,32.1783,32.0222,32.1471,118200.0
2014-01-23 11:30:00,41.18,41.32,41.13,41.29,30800.0,32.1393,32.2485,32.1002,32.2251,30800.0
2014-01-23 12:00:00,41.3,41.32,41.19,41.23,22200.0,32.2329,32.2485,32.1471,32.1783,22200.0
2014-01-23 12:30:00,41.21,41.32,41.2,41.22,16000.0,32.1627,32.2485,32.1549,32.1705,16000.0
2014-01-23 13:00:00,41.23,41.29,41.19,41.25,31900.0,32.1783,32.2251,32.1471,32.1939,31900.0
2014-01-23 13:30:00,41.25,41.31,41.2,41.2,33700.0,32.1939,32.2407,32.1549,32.1549,33700.0
2014-01-23 14:00:00,41.2,41.28,41.2,41.22,28200.0,32.1549,32.2173,32.1549,32.1705,28200.0
2014-01-23 14:30:00,41.23,41.33,41.23,41.3,35900.0,32.1783,32.2563,32.1783,32.2329,35900.0
2014-01-23 15:00:00,41.31,41.32,41.22,41.25,45500.0,32.2407,32.2485,32.1705,32.1939,45500.0
2014-01-23 15:30:00,41.25,41.34,41.21,41.32,119000.0,32.1939,32.2641,32.1627,32.2485,119000.0
2014-01-24 09:30:00,41.29,41.29,40.6,40.65,48100.0,32.2251,32.2251,31.6866,31.7256,48100.0
2014-01-24 10:00:00,40.63,40.72,40.44,40.55,23700.0,31.71,31.7802,31.5617,31.6476,23700.0
2014-01-24 10:30:00,40.52,40.53,40.37,40.43,42300.0,31.6242,31.632,31.5071,31.5539,42300.0
2014-01-24 11:00:00,40.42,40.44,40.03,40.15,67200.0,31.5461,31.5617,31.2417,31.3354,67200.0
2014-01-24 11:30:00,40.15,40.56,40.12,40.56,63000.0,31.3354,31.6554,31.312,31.6554,63000.0
2014-01-24 12:00:00,40.53,40.54,40.21,40.33,92300.0,31.632,31.6398,31.3822,31.4759,92300.0
2014-01-24 12:30:00,40.32,40.36,40.28,40.31,56500.0,31.4681,31.4993,31.4368,31.4603,56500.0
2014-01-24 13:00:00,40.31,40.34,40.2,40.23,62500.0,31.4603,31.4837,31.3744,31.3978,62500.0
2014-01-24 13:30:00,40.23,40.26,40.05,40.08,53100.0,31.3978,31.4212,31.2573,31.2808,53100.0
2014-01-24 14:00:00,40.09,40.09,39.79,39.85,50300.0,31.2886,31.2886,31.0544,31.1012,50300.0
2014-01-24 14:30:00,39.85,39.98,39.84,39.97,67100.0,31.1012,31.2027,31.0934,31.1949,67100.0
2014-01-24 15:00:00,39.96,40.11,39.95,40.05,190900.0,31.1871,31.3042,31.1793,31.2573,190900.0
2014-01-24 15:30:00,40.05,40.11,39.99,40.0,272800.0,31.2573,31.3042,31.2105,31.2183,272800.0
2014-01-27 09:30:00,40.25,41.47,40.24,41.4,425200.0,31.4134,32.3656,31.4056,32.311,425200.0
2014-01-27 10:00:00,41.37,41.39,41.14,41.14,129100.0,32.2875,32.3032,32.108,32.108,129100.0
2014-01-27 10:30:00,41.15,41.47,41.14,41.35,193700.0,32.1158,32.3656,32.108,32.2719,193700.0
2014-01-27 11:00:00,41.35,41.47,41.32,41.32,94100.0,32.2719,32.3656,32.2485,32.2485,94100.0
2014-01-27 11:30:00,41.33,41.41,41.22,41.27,81200.0,32.2563,32.3188,32.1705,32.2095,81200.0
2014-01-27 12:00:00,41.27,41.36,41.2,41.28,205000.0,32.2095,32.2797,32.1549,32.2173,205000.0
2014-01-27 12:30:00,41.26,41.35,41.15,41.15,212300.0,32.2017,32.2719,32.1158,32.1158,212300.0
2014-01-27 13:00:00,41.15,41.36,41.03,41.3,106900.0,32.1158,32.2797,32.0222,32.2329,106900.0
2014-01-27 13:30:00,41.32,41.36,41.18,41.18,54000.0,32.2485,32.2797,32.1393,32.1393,54000.0
2014-01-27 14:00:00,41.19,41.41,41.19,41.37,65500.0,32.1471,32.3188,32.1471,32.2875,65500.0
2014-01-27 14:30:00,41.35,41.48,41.35,41.47,56100.0,32.2719,32.3734,32.2719,32.3656,56100.0
2014-01-27 15:00:00,41.46,41.47,41.25,41.25,67200.0,32.3578,32.3656,32.1939,32.1939,67200.0
2014-01-27 15:30:00,41.24,41.33,41.2,41.24,463800.0,32.1861,32.2563,32.1549,32.1861,463800.0
2014-01-28 09:30:00,41.2,41.62,41.2,41.51,102600.0,32.1549,32.4827,32.1549,32.3968,102600.0
2014-01-28 10:00:00,41.51,41.58,41.25,41.37,98400.0,32.3968,32.4514,32.1939,32.2875,98400.0
2014-01-28 10:30:00,41.38,41.44,41.33,41.38,43100.0,32.2953,32.3422,32.2563,32.2953,43100.0
2014-01-28 11:00:00,41.37,41.47,41.26,41.29,63600.0,32.2875,32.3656,32.2017,32.2251,63600.0
2014-01-28 11:30:00,41.28,41.31,41.15,41.18,66400.0,32.2173,32.2407,32.1158,32.1393,66400.0
2014-01-28 12:00:00,41.17,41.24,41.08,41.12,31000.0,32.1315,32.1861,32.0612,32.0924,31000.0
2014-01-28 12:30:00,41.13,41.22,41.08,41.14,39200.0,32.1002,32.1705,32.0612,32.108,39200.0
2014-01-28 13:00:00,41.15,41.26,41.13,41.2,37400.0,32.1158,32.2017,32.1002,32.1549,37400.0
2014-01-28 13:30:00,41.21,41.25,41.12,41.21,43800.0,32.1627,32.1939,32.0924,32.1627,43800.0
2014-01-28 14:00:00,41.2,41.26,41.16,41.2,69400.0,32.1549,32.2017,32.1236,32.1549,69400.0
2014-01-28 14:30:00,41.22,41.28,41.19,41.26,116400.0,32.1705,32.2173,32.1471,32.2017,116400.0
2014-01-28 15:00:00,41.27,41.34,41.23,41.34,103100.0,32.2095,32.2641,32.1783,32.2641,103100.0
2014-01-28 15:30:00,41.34,41.43,41.29,41.4,288600.0,32.2641,32.3344,32.2251,32.311,288600.0
2014-01-29 09:30:00,41.21,41.21,40.88,40.97,162600.0,32.1627,32.1627,31.9051,31.9754,162600.0
2014-01-29 10:00:00,41.0,41.16,40.99,41.08,248600.0,31.9988,32.1236,31.991,32.0612,248600.0
2014-01-29 10:30:00,41.09,41.33,41.09,41.18,162800.0,32.069,32.2563,32.069,32.1393,162800.0
2014-01-29 11:00:00,41.19,41.37,41.16,41.36,129400.0,32.1471,32.2875,32.1236,32.2797,129400.0
2014-01-29 11:30:00,41.37,41.63,41.36,41.52,245700.0,32.2875,32.4905,32.2797,32.4046,245700.0
2014-01-29 12:00:00,41.52,41.68,41.46,41.51,318300.0,32.4046,32.5295,32.3578,32.3968,318300.0
2014-01-29 12:30:00,41.51,41.58,41.5,41.55,124400.0,32.3968,32.4514,32.389,32.428,124400.0
2014-01-29 13:00:00,41.55,41.66,41.52,41.55,295300.0,32.428,32.5139,32.4046,32.428,295300.0
2014-01-29 13:30:00,41.55,41.62,41.48,41.56,253100.0,32.428,32.4827,32.3734,32.4358,253100.0
2014-01-29 14:00:00,41.56,41.82,41.46,41.52,262400.0,32.4358,32.6387,32.3578,32.4046,262400.0
2014-01-29 14:30:00,41.51,41.75,41.48,41.51,211500.0,32.3968,32.5841,32.3734,32.3968,211500.0
2014-01-29 15:00:00,41.51,41.61,41.46,41.53,208800.0,32.3968,32.4749,32.3578,32.4124,208800.0
2014-01-29 15:30:00,41.53,41.55,41.36,41.52,562100.0,32.4124,32.428,32.2797,32.4046,562100.0
2014-01-30 09:30:00,41.7,41.7,41.33,41.48,197900.0,32.5451,32.5451,32.2563,32.3734,197900.0
2014-01-30 10:00:00,41.48,41.79,41.48,41.64,357600.0,32.3734,32.6153,32.3734,32.4983,357600.0
2014-01-30 10:30:00,41.63,41.82,41.57,41.66,284900.0,32.4905,32.6387,32.4436,32.5139,284900.0
2014-01-30 11:00:00,41.67,41.9,41.61,41.86,149100.0,32.5217,32.7012,32.4749,32.67,149100.0
2014-01-30 11:30:00,41.87,42.24,41.86,42.13,147300.0,32.6778,32.9665,32.67,32.8807,147300.0
2014-01-30 12:00:00,42.13,42.13,41.78,41.78,120800.0,32.8807,32.8807,32.6075,32.6075,120800.0
2014-01-30 12:30:00,41.78,41.98,41.78,41.96,74400.0,32.6075,32.7636,32.6075,32.748,74400.0
2014-01-30 13:00:00,41.95,42.02,41.89,41.94,67500.0,32.7402,32.7948,32.6934,32.7324,67500.0
2014-01-30 13:30:00,41.94,42.02,41.79,41.86,106300.0,32.7324,32.7948,32.6153,32.67,106300.0
2014-01-30 14:00:00,41.87,41.87,41.71,41.82,137400.0,32.6778,32.6778,32.5529,32.6387,137400.0
2014-01-30 14:30:00,41.83,41.9,41.71,41.83,160700.0,32.6466,32.7012,32.5529,32.6466,160700.0
2014-01-30 15:00:00,41.82,42.01,41.72,41.84,147200.0,32.6387,32.787,32.5607,32.6544,147200.0
2014-01-30 15:30:00,41.85,42.11,41.81,42.1,429500.0,32.6622,32.8651,32.6309,32.8573,429500.0
2014-01-31 09:30:00,40.0,42.2,39.84,41.9,504200.0,31.2183,32.9353,31.0934,32.7012,504200.0
2014-01-31 10:00:00,41.83,42.32,41.41,41.8,174500.0,32.6466,33.029,32.3188,32.6231,174500.0
2014-01-31 10:30:00,41.8,41.88,41.38,41.73,275600.0,32.6231,32.6856,32.2953,32.5685,275600.0
2014-01-31 11:00:00,41.72,41.92,41.65,41.71,199000.0,32.5607,32.7168,32.5061,32.5529,199000.0
2014-01-31 11:30:00,41.71,41.71,41.48,41.56,827500.0,32.5529,32.5529,32.3734,32.4358,827500.0
2014-01-31 12:00:00,41.57,41.91,41.49,41.88,806600.0,32.4436,32.709,32.3812,32.6856,806600.0
2014-01-31 12:30:00,41.88,41.91,41.66,41.71,104500.0,32.6856,32.709,32.5139,32.5529,104500.0
2014-01-31 13:00:00,41.71,41.8,41.57,41.68,138400.0,32.5529,32.6231,32.4436,32.5295,138400.0
2014-01-31 13:30:00,41.68,42.05,41.67,41.89,262900.0,32.5295,32.8183,32.5217,32.6934,262900.0
2014-01-31 14:00:00,41.87,41.87,41.55,41.6,200400.0,32.6778,32.6778,32.428,32.467,200400.0
2014-01-31 14:30:00,41.62,42.01,41.6,42.01,208000.0,32.4827,32.787,32.467,32.787,208000.0
2014-01-31 15:00:00,41.99,42.13,41.52,41.55,200800.0,32.7714,32.8807,32.4046,32.428,200800.0
2014-01-31 15:30:00,41.55,41.8,41.49,41.78,711900.0,32.428,32.6231,32.3812,32.6075,711900.0
2014-02-03 09:30:00,41.65,41.88,41.09,41.09,270200.0,32.5061,32.6856,32.069,32.069,270200.0
2014-02-03 10:00:00,41.1,41.11,40.37,40.51,187800.0,32.0768,32.0846,31.5071,31.6163,187800.0
2014-02-03 10:30:00,40.5,40.74,40.47,40.56,213900.0,31.6085,31.7959,31.5851,31.6554,213900.0
2014-02-03 11:00:00,40.55,40.61,40.44,40.5,241800.0,31.6476,31.6944,31.5617,31.6085,241800.0
2014-02-03 11:30:00,40.49,40.59,40.13,40.16,104100.0,31.6007,31.6788,31.3198,31.3432,104100.0
2014-02-03 12:00:00,40.15,40.18,39.86,40.08,91400.0,31.3354,31.3588,31.1091,31.2808,91400.0
2014-02-03 12:30:00,40.07,40.15,39.85,39.87,76200.0,31.2729,31.3354,31.1012,31.1169,76200.0
2014-02-03 13:00:00,39.88,39.91,39.37,39.39,121600.0,31.1247,31.1481,30.7266,30.7422,121600.0
2014-02-03 13:30:00,39.4,39.63,39.29,39.61,174800.0,30.75,30.9295,30.6642,30.9139,174800.0
2014-02-03 14:00:00,39.6,39.75,39.57,39.68,145800.0,30.9061,31.0232,30.8827,30.9686,145800.0
2014-02-03 14:30:00,39.67,39.67,39.4,39.4,179500.0,30.9608,30.9608,30.75,30.75,179500.0
2014-02-03 15:00:00,39.4,39.52,39.26,39.38,166700.0,30.75,30.8437,30.6408,30.7344,166700.0
2014-02-03 15:30:00,39.38,39.41,39.09,39.17,585100.0,30.7344,30.7578,30.5081,30.5705,585100.0
2014-02-04 09:30:00,39.3,39.61,39.15,39.31,150600.0,30.672,30.9139,30.5549,30.6798,150600.0
2014-02-04 10:00:00,39.31,39.4,39.23,39.34,430100.0,30.6798,30.75,30.6174,30.7032,430100.0
2014-02-04 10:30:00,39.34,39.76,39.33,39.7,272000.0,30.7032,31.031,30.6954,30.9842,272000.0
2014-02-04 11:00:00,39.7,39.85,39.68,39.79,112100.0,30.9842,31.1012,30.9686,31.0544,112100.0
2014-02-04 11:30:00,39.8,39.95,39.75,39.9,120700.0,31.0622,31.1793,31.0232,31.1403,120700.0
2014-02-04 12:00:00,39.9,39.93,39.77,39.77,108200.0,31.1403,31.1637,31.0388,31.0388,108200.0
2014-02-04 12:30:00,39.77,39.84,39.76,39.83,99800.0,31.0388,31.0934,31.031,31.0856,99800.0
2014-02-04 13:00:00,39.82,39.94,39.66,39.7,155300.0,31.0778,31.1715,30.953,30.9842,155300.0
2014-02-04 13:30:00,39.7,39.8,39.63,39.68,83700.0,30.9842,31.0622,30.9295,30.9686,83700.0
2014-02-04 14:00:00,39.69,39.87,39.65,39.82,131800.0,30.9764,31.1169,30.9452,31.0778,131800.0
2014-02-04 14:30:00,39.82,39.87,39.74,39.78,127900.0,31.0778,31.1169,31.0154,31.0466,127900.0
2014-02-04 15:00:00,39.79,39.82,39.59,39.6,202300.0,31.0544,31.0778,30.8983,30.9061,202300.0
2014-02-04 15:30:00,39.6,39.73,39.59,39.64,431600.0,30.9061,31.0076,30.8983,30.9373,431600.0
2014-02-05 09:30:00,39.25,39.55,39.0,39.09,135800.0,30.633,30.8671,30.4379,30.5081,135800.0
2014-02-05 10:00:00,39.11,39.41,38.62,38.77,127000.0,30.5237,30.7578,30.1413,30.2584,127000.0
2014-02-05 10:30:00,38.77,38.92,38.67,38.76,85800.0,30.2584,30.3754,30.1803,30.2505,85800.0
2014-02-05 11:00:00,38.76,39.05,38.68,39.05,75300.0,30.2505,30.4769,30.1881,30.4769,75300.0
2014-02-05 11:30:00,39.06,39.18,39.0,39.16,78700.0,30.4847,30.5783,30.4379,30.5627,78700.0
2014-02-05 12:00:00,39.14,39.26,39.07,39.07,60100.0,30.5471,30.6408,30.4925,30.4925,60100.0
2014-02-05 12:30:00,39.07,39.26,39.06,39.25,56000.0,30.4925,30.6408,30.4847,30.633,56000.0
2014-02-05 13:00:00,39.27,39.34,39.21,39.23,60000.0,30.6486,30.7032,30.6018,30.6174,60000.0
2014-02-05 13:30:00,39.25,39.38,39.24,39.36,64600.0,30.633,30.7344,30.6252,30.7188,64600.0
2014-02-05 14:00:00,39.36,39.38,39.27,39.35,70200.0,30.7188,30.7344,30.6486,30.711,70200.0
2014-02-05 14:30:00,39.35,39.39,39.29,39.35,82900.0,30.711,30.7422,30.6642,30.711,82900.0
2014-02-05 15:00:00,39.36,39.43,39.3,39.42,119400.0,30.7188,30.7735,30.672,30.7656,119400.0
2014-02-05 15:30:00,39.42,39.42,39.3,39.33,219700.0,30.7656,30.7656,30.672,30.6954,219700.0
2014-02-06 09:30:00,39.67,40.11,39.51,40.1,125600.0,30.9608,31.3042,30.8359,31.2964,125600.0
2014-02-06 10:00:00,40.11,40.17,39.96,39.96,59800.0,31.3042,31.351,31.1871,31.1871,59800.0
2014-02-06 10:30:00,39.99,40.13,39.88,39.92,39900.0,31.2105,31.3198,31.1247,31.1559,39900.0
2014-02-06 11:00:00,39.92,39.98,39.8,39.8,81700.0,31.1559,31.2027,31.0622,31.0622,81700.0
2014-02-06 11:30:00,39.8,39.94,39.73,39.8,102000.0,31.0622,31.1715,31.0076,31.0622,102000.0
2014-02-06 12:00:00,39.8,39.89,39.7,39.75,55200.0,31.0622,31.1325,30.9842,31.0232,55200.0
2014-02-06 12:30:00,39.75,39.76,39.66,39.7,95900.0,31.0232,31.031,30.953,30.9842,95900.0
2014-02-06 13:00:00,39.71,39.75,39.64,39.67,66500.0,30.992,31.0232,30.9373,30.9608,66500.0
2014-02-06 13:30:00,39.68,39.73,39.62,39.63,63400.0,30.9686,31.0076,30.9217,30.9295,63400.0
2014-02-06 14:00:00,39.63,39.89,39.63,39.88,96900.0,30.9295,31.1325,30.9295,31.1247,96900.0
2014-02-06 14:30:00,39.89,40.01,39.85,40.0,76200.0,31.1325,31.2261,31.1012,31.2183,76200.0
2014-02-06 15:00:00,40.01,40.02,39.87,39.9,163300.0,31.2261,31.2339,31.1169,31.1403,163300.0
2014-02-06 15:30:00,39.9,40.01,39.89,40.01,325500.0,31.1403,31.2261,31.1325,31.2261,325500.0
2014-02-07 09:30:00,40.15,40.7,40.13,40.37,97800.0,31.3354,31.7646,31.3198,31.5071,97800.0
2014-02-07 10:00:00,40.38,40.42,39.99,39.99,44900.0,31.5149,31.5461,31.2105,31.2105,44900.0
2014-02-07 10:30:00,40.0,40.07,39.89,40.02,69800.0,31.2183,31.2729,31.1325,31.2339,69800.0
2014-02-07 11:00:00,40.01,40.15,39.94,40.09,43400.0,31.2261,31.3354,31.1715,31.2886,43400.0
2014-02-07 11:30:00,40.09,40.21,40.07,40.18,38600.0,31.2886,31.3822,31.2729,31.3588,38600.0
2014-02-07 12:00:00,40.18,40.18,40.04,40.05,32100.0,31.3588,31.3588,31.2495,31.2573,32100.0
2014-02-07 12:30:00,40.06,40.08,39.96,40.01,80900.0,31.2651,31.2808,31.1871,31.2261,80900.0
2014-02-07 13:00:00,40.01,40.08,39.98,40.08,59200.0,31.2261,31.2808,31.2027,31.2808,59200.0
2014-02-07 13:30:00,40.09,40.16,40.06,40.11,61500.0,31.2886,31.3432,31.2651,31.3042,61500.0
2014-02-07 14:00:00,40.13,40.18,40.08,40.09,58500.0,31.3198,31.3588,31.2808,31.2886,58500.0
2014-02-07 14:30:00,40.1,40.2,40.08,40.12,142400.0,31.2964,31.3744,31.2808,31.312,142400.0
2014-02-07 15:00:00,40.13,40.2,40.12,40.2,115300.0,31.3198,31.3744,31.312,31.3744,115300.0
2014-02-07 15:30:00,40.19,40.32,40.19,40.28,252200.0,31.3666,31.4681,31.3666,31.4368,252200.0
2014-02-10 09:30:00,40.15,40.17,39.7,39.91,95700.0,31.3354,31.351,30.9842,31.1481,95700.0
2014-02-10 10:00:00,39.92,39.93,39.7,39.74,94600.0,31.1559,31.1637,30.9842,31.0154,94600.0
2014-02-10 10:30:00,39.74,39.74,39.49,39.61,75300.0,31.0154,31.0154,30.8203,30.9139,75300.0
2014-02-10 11:00:00,39.61,39.64,39.58,39.61,64300.0,30.9139,30.9373,30.8905,30.9139,64300.0
2014-02-10 11:30:00,39.6,39.69,39.59,39.64,71800.0,30.9061,30.9764,30.8983,30.9373,71800.0
2014-02-10 12:00:00,39.65,39.66,39.6,39.64,67600.0,30.9452,30.953,30.9061,30.9373,67600.0
2014-02-10 12:30:00,39.64,39.78,39.63,39.77,46300.0,30.9373,31.0466,30.9295,31.0388,46300.0
2014-02-10 13:00:00,39.78,39.8,39.68,39.79,49100.0,31.0466,31.0622,30.9686,31.0544,49100.0
2014-02-10 13:30:00,39.8,39.81,39.75,39.76,41100.0,31.0622,31.07,31.0232,31.031,41100.0
2014-02-10 14:00:00,39.77,39.84,39.75,39.8,55600.0,31.0388,31.0934,31.0232,31.0622,55600.0
2014-02-10 14:30:00,39.8,39.81,39.71,39.73,78100.0,31.0622,31.07,30.992,31.0076,78100.0
2014-02-10 15:00:00,39.73,39.74,39.66,39.66,82700.0,31.0076,31.0154,30.953,30.953,82700.0
2014-02-10 15:30:00,39.66,39.77,39.66,39.73,203000.0,30.953,31.0388,30.953,31.0076,203000.0
2014-02-11 09:30:00,39.64,39.71,39.45,39.49,77600.0,30.9373,30.992,30.7891,30.8203,77600.0
2014-02-11 10:00:00,39.51,39.57,39.42,39.51,149200.0,30.8359,30.8827,30.7656,30.8359,149200.0
2014-02-11 10:30:00,39.52,39.57,39.36,39.43,97800.0,30.8437,30.8827,30.7188,30.7735,97800.0
2014-02-11 11:00:00,39.43,39.59,39.38,39.58,61700.0,30.7735,30.8983,30.7344,30.8905,61700.0
2014-02-11 11:30:00,39.58,39.6,39.45,39.59,101900.0,30.8905,30.9061,30.7891,30.8983,101900.0
2014-02-11 12:00:00,39.58,39.64,39.52,39.56,73200.0,30.8905,30.9373,30.8437,30.8749,73200.0
2014-02-11 12:30:00,39.57,39.63,39.5,39.55,56500.0,30.8827,30.9295,30.8281,30.8671,56500.0
2014-02-11 13:00:00,39.55,39.69,39.51,39.67,78300.0,30.8671,30.9764,30.8359,30.9608,78300.0
2014-02-11 13:30:00,39.68,39.71,39.58,39.6,50500.0,30.9686,30.992,30.8905,30.9061,50500.0
2014-02-11 14:00:00,39.6,39.61,39.55,39.59,58700.0,30.9061,30.9139,30.8671,30.8983,58700.0
2014-02-11 14:30:00,39.6,39.72,39.57,39.71,73500.0,30.9061,30.9998,30.8827,30.992,73500.0
2014-02-11 15:00:00,39.69,39.74,39.6,39.62,96800.0,30.9764,31.0154,30.9061,30.9217,96800.0
2014-02-11 15:30:00,39.62,39.68,39.59,39.62,196200.0,30.9217,30.9686,30.8983,30.9217,196200.0
2014-02-12 09:30:00,39.76,40.06,39.7,39.99,97300.0,31.031,31.2651,30.9842,31.2105,97300.0
2014-02-12 10:00:00,39.99,40.01,39.56,39.6,64900.0,31.2105,31.2261,30.8749,30.9061,64900.0
2014-02-12 10:30:00,39.61,39.72,39.51,39.52,75400.0,30.9139,30.9998,30.8359,30.8437,75400.0
2014-02-12 11:00:00,39.52,39.59,39.41,39.52,87800.0,30.8437,30.8983,30.7578,30.8437,87800.0
2014-02-12 11:30:00,39.51,39.66,39.5,39.63,53200.0,30.8359,30.953,30.8281,30.9295,53200.0
2014-02-12 12:00:00,39.62,39.79,39.59,39.77,55900.0,30.9217,31.0544,30.8983,31.0388,55900.0
2014-02-12 12:30:00,39.77,39.79,39.57,39.64,82600.0,31.0388,31.0544,30.8827,30.9373,82600.0
2014-02-12 13:00:00,39.66,39.8,39.53,39.73,61500.0,30.953,31.0622,30.8515,31.0076,61500.0
2014-02-12 13:30:00,39.74,39.82,39.67,39.8,48100.0,31.0154,31.0778,30.9608,31.0622,48100.0
2014-02-12 14:00:00,39.81,39.88,39.76,39.86,49100.0,31.07,31.1247,31.031,31.1091,49100.0
2014-02-12 14:30:00,39.85,39.85,39.73,39.81,59100.0,31.1012,31.1012,31.0076,31.07,59100.0
2014-02-12 15:00:00,39.8,39.88,39.76,39.88,74800.0,31.0622,31.1247,31.031,31.1247,74800.0
2014-02-12 15:30:00,39.88,40.03,39.85,40.02,268600.0,31.1247,31.2417,31.1012,31.2339,268600.0
2014-02-13 09:30:00,39.77,39.89,39.7,39.8,28500.0,31.0388,31.1325,30.9842,31.0622,28500.0
2014-02-13 10:00:00,39.84,40.03,39.77,39.92,20500.0,31.0934,31.2417,31.0388,31.1559,20500.0
2014-02-13 10:30:00,39.93,40.11,39.88,40.06,18900.0,31.1637,31.3042,31.1247,31.2651,18900.0
2014-02-13 11:00:00,40.08,40.22,40.05,40.19,20100.0,31.2808,31.39,31.2573,31.3666,20100.0
2014-02-13 11:30:00,40.2,40.28,40.18,40.19,28600.0,31.3744,31.4368,31.3588,31.3666,28600.0
2014-02-13 12:00:00,40.19,40.26,40.15,40.2,38700.0,31.3666,31.4212,31.3354,31.3744,38700.0
2014-02-13 12:30:00,40.21,40.23,40.19,40.2,42300.0,31.3822,31.3978,31.3666,31.3744,42300.0
2014-02-13 13:00:00,40.2,40.31,40.19,40.3,31400.0,31.3744,31.4603,31.3666,31.4525,31400.0
2014-02-13 13:30:00,40.3,40.43,40.27,40.43,38700.0,31.4525,31.5539,31.429,31.5539,38700.0
2014-02-13 14:00:00,40.42,40.5,40.38,40.4,28900.0,31.5461,31.6085,31.5149,31.5305,28900.0
2014-02-13 14:30:00,40.4,40.5,40.34,40.49,80700.0,31.5305,31.6085,31.4837,31.6007,80700.0
2014-02-13 15:00:00,40.5,40.54,40.42,40.45,54700.0,31.6085,31.6398,31.5461,31.5695,54700.0
2014-02-13 15:30:00,40.46,40.49,40.41,40.44,151900.0,31.5773,31.6007,31.5383,31.5617,151900.0
2014-02-14 09:30:00,40.38,40.53,40.18,40.33,37300.0,31.5149,31.632,31.3588,31.4759,37300.0
2014-02-14 10:00:00,40.32,40.42,40.21,40.37,16300.0,31.4681,31.5461,31.3822,31.5071,16300.0
2014-02-14 10:30:00,40.37,40.41,40.27,40.28,40700.0,31.5071,31.5383,31.429,31.4368,40700.0
2014-02-14 11:00:00,40.29,40.39,40.29,40.37,18200.0,31.4446,31.5227,31.4446,31.5071,18200.0
2014-02-14 11:30:00,40.38,40.44,40.35,40.36,20100.0,31.5149,31.5617,31.4915,31.4993,20100.0
2014-02-14 12:00:00,40.35,40.36,40.3,40.33,15900.0,31.4915,31.4993,31.4525,31.4759,15900.0
2014-02-14 12:30:00,40.33,40.35,40.19,40.35,64900.0,31.4759,31.4915,31.3666,31.4915,64900.0
2014-02-14 13:00:00,40.35,40.46,40.33,40.45,29600.0,31.4915,31.5773,31.4759,31.5695,29600.0
2014-02-14 13:30:00,40.46,40.5,40.43,40.5,12500.0,31.5773,31.6085,31.5539,31.6085,12500.0
2014-02-14 14:00:00,40.51,40.58,40.49,40.56,20200.0,31.6163,31.671,31.6007,31.6554,20200.0
2014-02-14 14:30:00,40.56,40.59,40.53,40.54,54800.0,31.6554,31.6788,31.632,31.6398,54800.0
2014-02-14 15:00:00,40.54,40.57,40.5,40.55,25200.0,31.6398,31.6632,31.6085,31.6476,25200.0
2014-02-14 15:30:00,40.54,40.55,40.45,40.47,91900.0,31.6398,31.6476,31.5695,31.5851,91900.0
2014-02-18 09:30:00,40.71,40.99,40.58,40.76,219400.0,31.7724,31.991,31.671,31.8115,219400.0
2014-02-18 10:00:00,40.76,40.76,40.46,40.55,79900.0,31.8115,31.8115,31.5773,31.6476,79900.0
2014-02-18 10:30:00,40.58,40.68,40.49,40.68,43900.0,31.671,31.749,31.6007,31.749,43900.0
2014-02-18 11:00:00,40.68,40.84,40.68,40.84,60400.0,31.749,31.8739,31.749,31.8739,60400.0
2014-02-18 11:30:00,40.86,41.01,40.86,40.96,59600.0,31.8895,32.0066,31.8895,31.9676,59600.0
2014-02-18 12:00:00,40.96,41.07,40.94,41.04,80200.0,31.9676,32.0534,31.9519,32.03,80200.0
2014-02-18 12:30:00,41.04,41.09,40.95,41.05,98000.0,32.03,32.069,31.9597,32.0378,98000.0
2014-02-18 13:00:00,41.06,41.22,41.05,41.09,47300.0,32.0456,32.1705,32.0378,32.069,47300.0
2014-02-18 13:30:00,41.08,41.18,41.03,41.16,50200.0,32.0612,32.1393,32.0222,32.1236,50200.0
2014-02-18 14:00:00,41.16,41.16,41.01,41.11,102200.0,32.1236,32.1236,32.0066,32.0846,102200.0
2014-02-18 14:30:00,41.11,41.22,41.09,41.17,46200.0,32.0846,32.1705,32.069,32.1315,46200.0
2014-02-18 15:00:00,41.16,41.28,41.11,41.28,86700.0,32.1236,32.2173,32.0846,32.2173,86700.0
2014-02-18 15:30:00,41.28,41.39,41.25,41.29,246900.0,32.2173,32.3032,32.1939,32.2251,246900.0
2014-02-19 09:30:00,41.27,41.39,41.04,41.05,54000.0,32.2095,32.3032,32.03,32.0378,54000.0
2014-02-19 10:00:00,41.05,41.15,40.94,41.13,39800.0,32.0378,32.1158,31.9519,32.1002,39800.0
2014-02-19 10:30:00,41.13,41.14,40.97,41.02,33400.0,32.1002,32.108,31.9754,32.0144,33400.0
2014-02-19 11:00:00,41.03,41.06,40.97,41.05,29500.0,32.0222,32.0456,31.9754,32.0378,29500.0
2014-02-19 11:30:00,41.05,41.24,41.04,41.09,64000.0,32.0378,32.1861,32.03,32.069,64000.0
2014-02-19 12:00:00,41.07,41.08,40.71,40.84,50900.0,32.0534,32.0612,31.7724,31.8739,50900.0
2014-02-19 12:30:00,40.82,41.01,40.82,40.99,40700.0,31.8583,32.0066,31.8583,31.991,40700.0
2014-02-19 13:00:00,40.98,41.21,40.97,41.14,98600.0,31.9832,32.1627,31.9754,32.108,98600.0
2014-02-19 13:30:00,41.13,41.22,41.04,41.1,73500.0,32.1002,32.1705,32.03,32.0768,73500.0
2014-02-19 14:00:00,41.08,41.19,40.97,41.08,58900.0,32.0612,32.1471,31.9754,32.0612,58900.0
2014-02-19 14:30:00,41.08,41.11,40.93,41.0,38900.0,32.0612,32.0846,31.9441,31.9988,38900.0
2014-02-19 15:00:00,40.99,41.0,40.74,40.75,40800.0,31.991,31.9988,31.7959,31.8037,40800.0
2014-02-19 15:30:00,40.75,40.84,40.64,40.73,227100.0,31.8037,31.8739,31.7178,31.788,227100.0
2014-02-20 09:30:00,40.87,40.89,40.45,40.45,55700.0,31.8973,31.9129,31.5695,31.5695,55700.0
2014-02-20 10:00:00,40.45,40.54,40.3,40.4,46600.0,31.5695,31.6398,31.4525,31.5305,46600.0
2014-02-20 10:30:00,40.41,40.57,40.4,40.48,56000.0,31.5383,31.6632,31.5305,31.5929,56000.0
2014-02-20 11:00:00,40.5,40.54,40.35,40.41,45400.0,31.6085,31.6398,31.4915,31.5383,45400.0
2014-02-20 11:30:00,40.42,40.45,40.32,40.37,48400.0,31.5461,31.5695,31.4681,31.5071,48400.0
2014-02-20 12:00:00,40.37,40.51,40.32,40.47,56100.0,31.5071,31.6163,31.4681,31.5851,56100.0
2014-02-20 12:30:00,40.46,40.53,40.43,40.49,47100.0,31.5773,31.632,31.5539,31.6007,47100.0
2014-02-20 13:00:00,40.5,40.63,40.5,40.59,44100.0,31.6085,31.71,31.6085,31.6788,44100.0
2014-02-20 13:30:00,40.59,40.63,40.54,40.57,39900.0,31.6788,31.71,31.6398,31.6632,39900.0
2014-02-20 14:00:00,40.56,40.6,40.48,40.6,58300.0,31.6554,31.6866,31.5929,31.6866,58300.0
2014-02-20 14:30:00,40.59,40.6,40.49,40.58,51200.0,31.6788,31.6866,31.6007,31.671,51200.0
2014-02-20 15:00:00,40.57,40.59,40.41,40.43,184700.0,31.6632,31.6788,31.5383,31.5539,184700.0
2014-02-20 15:30:00,40.43,40.46,40.26,40.32,327400.0,31.5539,31.5773,31.4212,31.4681,327400.0
2014-02-21 09:30:00,40.26,40.35,40.01,40.11,103700.0,31.5618,31.6323,31.3658,31.4442,103700.0
2014-02-21 10:00:00,40.13,40.15,39.88,39.95,96400.0,31.4599,31.4756,31.2639,31.3188,96400.0
2014-02-21 10:30:00,39.97,40.0,39.84,39.85,123500.0,31.3344,31.358,31.2325,31.2404,123500.0
2014-02-21 11:00:00,39.85,39.88,39.74,39.84,133500.0,31.2404,31.2639,31.1541,31.2325,133500.0
2014-02-21 11:30:00,39.86,39.88,39.75,39.75,83000.0,31.2482,31.2639,31.162,31.162,83000.0
2014-02-21 12:00:00,39.75,40.21,39.73,40.13,153400.0,31.162,31.5226,31.1463,31.4599,153400.0
2014-02-21 12:30:00,40.13,40.14,40.06,40.12,28700.0,31.4599,31.4677,31.405,31.452,28700.0
2014-02-21 13:00:00,40.11,40.24,40.01,40.02,81600.0,31.4442,31.5461,31.3658,31.3736,81600.0
2014-02-21 13:30:00,40.02,40.21,39.91,40.19,88600.0,31.3736,31.5226,31.2874,31.5069,88600.0
2014-02-21 14:00:00,40.2,40.22,40.16,40.18,26900.0,31.5147,31.5304,31.4834,31.4991,26900.0
2014-02-21 14:30:00,40.16,40.24,40.13,40.2,33000.0,31.4834,31.5461,31.4599,31.5147,33000.0
2014-02-21 15:00:00,40.21,40.25,40.16,40.25,45100.0,31.5226,31.5539,31.4834,31.5539,45100.0
2014-02-21 15:30:00,40.24,40.25,40.16,40.23,180300.0,31.5461,31.5539,31.4834,31.5383,180300.0
2014-02-24 09:30:00,40.27,40.49,40.23,40.48,49900.0,31.5696,31.7421,31.5383,31.7343,49900.0
2014-02-24 10:00:00,40.49,40.51,40.36,40.45,26800.0,31.7421,31.7578,31.6402,31.7107,26800.0
2014-02-24 10:30:00,40.47,40.56,40.45,40.52,48700.0,31.7264,31.797,31.7107,31.7656,48700.0
2014-02-24 11:00:00,40.51,40.52,40.38,40.49,67200.0,31.7578,31.7656,31.6559,31.7421,67200.0
2014-02-24 11:30:00,40.49,40.61,40.47,40.55,26200.0,31.7421,31.8362,31.7264,31.7891,26200.0
2014-02-24 12:00:00,40.56,40.66,40.51,40.64,34500.0,31.797,31.8754,31.7578,31.8597,34500.0
2014-02-24 12:30:00,40.64,40.65,40.59,40.62,20700.0,31.8597,31.8675,31.8205,31.844,20700.0
2014-02-24 13:00:00,40.61,40.65,40.61,40.63,23000.0,31.8362,31.8675,31.8362,31.8518,23000.0
2014-02-24 13:30:00,40.62,40.68,40.53,40.54,25400.0,31.844,31.891,31.7735,31.7813,25400.0
2014-02-24 14:00:00,40.55,40.61,40.54,40.55,19200.0,31.7891,31.8362,31.7813,31.7891,19200.0
2014-02-24 14:30:00,40.54,40.56,40.44,40.44,20800.0,31.7813,31.797,31.7029,31.7029,20800.0
2014-02-24 15:00:00,40.45,40.46,40.34,40.35,39100.0,31.7107,31.7186,31.6245,31.6323,39100.0
2014-02-24 15:30:00,40.32,40.41,40.24,40.24,144000.0,31.6088,31.6794,31.5461,31.5461,144000.0
2014-02-25 09:30:00,40.36,40.43,40.2,40.25,36900.0,31.6402,31.6951,31.5147,31.5539,36900.0
2014-02-25 10:00:00,40.24,40.35,40.15,40.22,27500.0,31.5461,31.6323,31.4756,31.5304,27500.0
2014-02-25 10:30:00,40.25,40.3,40.03,40.06,48100.0,31.5539,31.5931,31.3815,31.405,48100.0
2014-02-25 11:00:00,40.06,40.41,40.02,40.4,74500.0,31.405,31.6794,31.3736,31.6715,74500.0
2014-02-25 11:30:00,40.4,40.5,40.19,40.21,90800.0,31.6715,31.7499,31.5069,31.5226,90800.0
2014-02-25 12:00:00,40.22,40.23,39.99,40.04,33700.0,31.5304,31.5383,31.3501,31.3893,33700.0
2014-02-25 12:30:00,40.03,40.1,39.97,40.04,49800.0,31.3815,31.4364,31.3344,31.3893,49800.0
2014-02-25 13:00:00,40.05,40.09,40.02,40.09,28600.0,31.3972,31.4285,31.3736,31.4285,28600.0
2014-02-25 13:30:00,40.08,40.16,40.05,40.08,47900.0,31.4207,31.4834,31.3972,31.4207,47900.0
2014-02-25 14:00:00,40.08,40.09,39.94,39.99,50100.0,31.4207,31.4285,31.3109,31.3501,50100.0
2014-02-25 14:30:00,40.0,40.01,39.91,39.94,67100.0,31.358,31.3658,31.2874,31.3109,67100.0
2014-02-25 15:00:00,39.94,39.94,39.81,39.9,110700.0,31.3109,31.3109,31.209,31.2796,110700.0
2014-02-25 15:30:00,39.9,39.95,39.88,39.95,206900.0,31.2796,31.3188,31.2639,31.3188,206900.0
2014-02-26 09:30:00,40.12,40.2,39.96,40.0,67000.0,31.452,31.5147,31.3266,31.358,67000.0
2014-02-26 10:00:00,40.04,40.36,39.99,40.27,45000.0,31.3893,31.6402,31.3501,31.5696,45000.0
2014-02-26 10:30:00,40.28,40.51,40.28,40.35,38200.0,31.5775,31.7578,31.5775,31.6323,38200.0
2014-02-26 11:00:00,40.35,40.38,40.31,40.36,41700.0,31.6323,31.6559,31.601,31.6402,41700.0
2014-02-26 11:30:00,40.36,40.38,40.23,40.25,20400.0,31.6402,31.6559,31.5383,31.5539,20400.0
2014-02-26 12:00:00,40.26,40.34,40.23,40.28,22000.0,31.5618,31.6245,31.5383,31.5775,22000.0
2014-02-26 12:30:00,40.28,40.34,40.27,40.28,48100.0,31.5775,31.6245,31.5696,31.5775,48100.0
2014-02-26 13:00:00,40.28,40.36,40.26,40.33,39800.0,31.5775,31.6402,31.5618,31.6167,39800.0
2014-02-26 13:30:00,40.33,40.4,40.3,40.31,36100.0,31.6167,31.6715,31.5931,31.601,36100.0
2014-02-26 14:00:00,40.3,40.34,40.04,40.04,32600.0,31.5931,31.6245,31.3893,31.3893,32600.0
2014-02-26 14:30:00,40.03,40.09,39.98,40.02,46100.0,31.3815,31.4285,31.3423,31.3736,46100.0
2014-02-26 15:00:00,40.02,40.12,39.99,40.03,79900.0,31.3736,31.452,31.3501,31.3815,79900.0
2014-02-26 15:30:00,40.05,40.21,40.05,40.19,127300.0,31.3972,31.5226,31.3972,31.5069,127300.0
2014-02-27 09:30:00,40.27,40.42,40.03,40.21,174800.0,31.5696,31.6872,31.3815,31.5226,174800.0
2014-02-27 10:00:00,40.23,40.36,40.05,40.17,35400.0,31.5383,31.6402,31.3972,31.4912,35400.0
2014-02-27 10:30:00,40.18,40.36,40.17,40.24,33600.0,31.4991,31.6402,31.4912,31.5461,33600.0
2014-02-27 11:00:00,40.28,40.35,40.19,40.31,18800.0,31.5775,31.6323,31.5069,31.601,18800.0
2014-02-27 11:30:00,40.31,40.31,40.2,40.23,18800.0,31.601,31.601,31.5147,31.5383,18800.0
2014-02-27 12:00:00,40.24,40.41,40.23,40.35,34900.0,31.5461,31.6794,31.5383,31.6323,34900.0
2014-02-27 12:30:00,40.37,40.37,40.31,40.32,16600.0,31.648,31.648,31.601,31.6088,16600.0
2014-02-27 13:00:00,40.32,40.41,40.31,40.41,13300.0,31.6088,31.6794,31.601,31.6794,13300.0
2014-02-27 13:30:00,40.41,40.55,40.41,40.54,45000.0,31.6794,31.7891,31.6794,31.7813,45000.0
2014-02-27 14:00:00,40.54,40.58,40.48,40.49,47600.0,31.7813,31.8126,31.7343,31.7421,47600.0
2014-02-27 14:30:00,40.45,40.54,40.45,40.54,37300.0,31.7107,31.7813,31.7107,31.7813,37300.0
2014-02-27 15:00:00,40.53,40.57,40.48,40.53,37700.0,31.7735,31.8048,31.7343,31.7735,37700.0
2014-02-27 15:30:00,40.53,40.57,40.38,40.5,118300.0,31.7735,31.8048,31.6559,31.7499,118300.0
2014-02-28 09:30:00,40.52,40.79,40.51,40.65,60200.0,31.7656,31.9773,31.7578,31.8675,60200.0
2014-02-28 10:00:00,40.65,40.77,40.64,40.69,22200.0,31.8675,31.9616,31.8597,31.8989,22200.0
2014-02-28 10:30:00,40.7,40.73,40.41,40.46,37200.0,31.9067,31.9302,31.6794,31.7186,37200.0
2014-02-28 11:00:00,40.45,40.5,40.4,40.5,20500.0,31.7107,31.7499,31.6715,31.7499,20500.0
2014-02-28 11:30:00,40.5,40.78,40.49,40.77,63300.0,31.7499,31.9694,31.7421,31.9616,63300.0
2014-02-28 12:00:00,40.76,40.83,40.74,40.79,15900.0,31.9538,32.0086,31.9381,31.9773,15900.0
2014-02-28 12:30:00,40.8,40.83,40.77,40.78,14700.0,31.9851,32.0086,31.9616,31.9694,14700.0
2014-02-28 13:00:00,40.79,40.87,40.79,40.87,27200.0,31.9773,32.04,31.9773,32.04,27200.0
2014-02-28 13:30:00,40.88,40.97,40.88,40.95,35200.0,32.0478,32.1184,32.0478,32.1027,35200.0
2014-02-28 14:00:00,40.93,41.03,40.89,41.02,33000.0,32.087,32.1654,32.0557,32.1576,33000.0
2014-02-28 14:30:00,41.03,41.04,40.84,40.92,58100.0,32.1654,32.1733,32.0165,32.0792,58100.0
2014-02-28 15:00:00,40.9,40.93,40.62,40.83,57400.0,32.0635,32.087,31.844,32.0086,57400.0
2014-02-28 15:30:00,40.82,40.99,40.82,40.93,145700.0,32.0008,32.1341,32.0008,32.087,145700.0
2014-03-03 09:30:00,40.59,40.66,40.37,40.48,81200.0,31.8205,31.8754,31.648,31.7343,81200.0
2014-03-03 10:00:00,40.48,40.59,40.26,40.46,50200.0,31.7343,31.8205,31.5618,31.7186,50200.0
2014-03-03 10:30:00,40.45,40.52,40.35,40.52,27400.0,31.7107,31.7656,31.6323,31.7656,27400.0
2014-03-03 11:00:00,40.52,40.54,40.26,40.41,63000.0,31.7656,31.7813,31.5618,31.6794,63000.0
2014-03-03 11:30:00,40.39,40.48,40.33,40.35,43100.0,31.6637,31.7343,31.6167,31.6323,43100.0
2014-03-03 12:00:00,40.36,40.5,40.27,40.49,37700.0,31.6402,31.7499,31.5696,31.7421,37700.0
2014-03-03 12:30:00,40.5,40.6,40.44,40.58,27800.0,31.7499,31.8283,31.7029,31.8126,27800.0
2014-03-03 13:00:00,40.6,40.71,40.6,40.62,27200.0,31.8283,31.9146,31.8283,31.844,27200.0
2014-03-03 13:30:00,40.61,40.72,40.54,40.65,41400.0,31.8362,31.9224,31.7813,31.8675,41400.0
2014-03-03 14:00:00,40.65,40.69,40.57,40.58,36500.0,31.8675,31.8989,31.8048,31.8126,36500.0
2014-03-03 14:30:00,40.57,40.7,40.53,40.63,35800.0,31.8048,31.9067,31.7735,31.8518,35800.0
2014-03-03 15:00:00,40.62,40.62,40.44,40.51,67400.0,31.844,31.844,31.7029,31.7578,67400.0
2014-03-03 15:30:00,40.52,40.58,40.46,40.55,154800.0,31.7656,31.8126,31.7186,31.7891,154800.0
2014-03-04 09:30:00,40.97,41.27,40.94,41.02,73700.0,32.1184,32.3536,32.0949,32.1576,73700.0
2014-03-04 10:00:00,41.08,41.16,40.95,41.08,47000.0,32.2046,32.2673,32.1027,32.2046,47000.0
2014-03-04 10:30:00,41.09,41.36,41.09,41.36,32000.0,32.2125,32.4241,32.2125,32.4241,32000.0
2014-03-04 11:00:00,41.34,41.44,41.31,41.34,55300.0,32.4085,32.4868,32.3849,32.4085,55300.0
2014-03-04 11:30:00,41.33,41.38,41.26,41.34,41100.0,32.4006,32.4398,32.3457,32.4085,41100.0
2014-03-04 12:00:00,41.35,41.53,41.33,41.43,68000.0,32.4163,32.5574,32.4006,32.479,68000.0
2014-03-04 12:30:00,41.42,41.47,41.33,41.39,24100.0,32.4712,32.5104,32.4006,32.4476,24100.0
2014-03-04 13:00:00,41.37,41.45,41.3,41.43,35000.0,32.432,32.4947,32.3771,32.479,35000.0
2014-03-04 13:30:00,41.44,41.51,41.38,41.44,51300.0,32.4868,32.5417,32.4398,32.4868,51300.0
2014-03-04 14:00:00,41.43,41.47,41.39,41.41,37400.0,32.479,32.5104,32.4476,32.4633,37400.0
2014-03-04 14:30:00,41.41,41.44,41.28,41.32,36900.0,32.4633,32.4868,32.3614,32.3928,36900.0
2014-03-04 15:00:00,41.33,41.43,41.33,41.38,58900.0,32.4006,32.479,32.4006,32.4398,58900.0
2014-03-04 15:30:00,41.37,41.41,41.32,41.34,165400.0,32.432,32.4633,32.3928,32.4085,165400.0
2014-03-05 09:30:00,41.38,41.38,41.03,41.14,60000.0,32.4398,32.4398,32.1654,32.2517,60000.0
2014-03-05 10:00:00,41.24,41.38,41.04,41.36,90500.0,32.3301,32.4398,32.1733,32.4241,90500.0
2014-03-05 10:30:00,41.35,41.43,41.22,41.27,61500.0,32.4163,32.479,32.3144,32.3536,61500.0
2014-03-05 11:00:00,41.28,41.45,41.2,41.41,102200.0,32.3614,32.4947,32.2987,32.4633,102200.0
2014-03-05 11:30:00,41.41,41.7,41.38,41.7,175500.0,32.4633,32.6907,32.4398,32.6907,175500.0
2014-03-05 12:00:00,41.69,41.71,41.48,41.5,196800.0,32.6828,32.6985,32.5182,32.5339,196800.0
2014-03-05 12:30:00,41.5,41.58,41.43,41.56,39900.0,32.5339,32.5966,32.479,32.5809,39900.0
2014-03-05 13:00:00,41.55,41.64,41.55,41.61,31600.0,32.5731,32.6436,32.5731,32.6201,31600.0
2014-03-05 13:30:00,41.6,41.65,41.6,41.62,57600.0,32.6123,32.6515,32.6123,32.628,57600.0
2014-03-05 14:00:00,41.62,41.65,41.53,41.57,47900.0,32.628,32.6515,32.5574,32.5888,47900.0
2014-03-05 14:30:00,41.56,41.59,41.54,41.57,34600.0,32.5809,32.6044,32.5652,32.5888,34600.0
2014-03-05 15:00:00,41.55,41.59,41.54,41.56,59100.0,32.5731,32.6044,32.5652,32.5809,59100.0
2014-03-05 15:30:00,41.56,41.7,41.54,41.66,217900.0,32.5809,32.6907,32.5652,32.6593,217900.0
2014-03-06 09:30:00,41.71,41.92,41.61,41.81,69800.0,32.6985,32.8631,32.6201,32.7769,69800.0
2014-03-06 10:00:00,41.83,41.83,41.68,41.83,50900.0,32.7926,32.7926,32.675,32.7926,50900.0
2014-03-06 10:30:00,41.82,41.86,41.72,41.76,88500.0,32.7847,32.8161,32.7064,32.7377,88500.0
2014-03-06 11:00:00,41.75,41.92,41.75,41.76,73600.0,32.7299,32.8631,32.7299,32.7377,73600.0
2014-03-06 11:30:00,41.76,41.96,41.76,41.92,40100.0,32.7377,32.8945,32.7377,32.8631,40100.0
2014-03-06 12:00:00,41.92,41.99,41.87,41.88,29200.0,32.8631,32.918,32.8239,32.8318,29200.0
2014-03-06 12:30:00,41.89,41.91,41.84,41.9,23800.0,32.8396,32.8553,32.8004,32.8475,23800.0
2014-03-06 13:00:00,41.9,42.0,41.89,41.9,36500.0,32.8475,32.9259,32.8396,32.8475,36500.0
2014-03-06 13:30:00,41.89,41.93,41.79,41.8,31700.0,32.8396,32.871,32.7612,32.7691,31700.0
2014-03-06 14:00:00,41.79,42.0,41.79,42.0,48900.0,32.7612,32.9259,32.7612,32.9259,48900.0
2014-03-06 14:30:00,41.99,42.02,41.89,42.0,38700.0,32.918,32.9415,32.8396,32.9259,38700.0
2014-03-06 15:00:00,42.01,42.25,41.99,42.2,179100.0,32.9337,33.1218,32.918,33.0826,179100.0
2014-03-06 15:30:00,42.21,42.3,42.08,42.18,499900.0,33.0905,33.161,32.9886,33.067,499900.0
2014-03-07 09:30:00,42.62,42.78,42.47,42.64,144200.0,33.4119,33.5373,33.2943,33.4276,144200.0
2014-03-07 10:00:00,42.58,42.95,42.55,42.89,75900.0,33.3805,33.6706,33.357,33.6236,75900.0
2014-03-07 10:30:00,42.9,42.93,42.74,42.77,56000.0,33.6314,33.6549,33.506,33.5295,56000.0
2014-03-07 11:00:00,42.76,42.76,42.52,42.62,67000.0,33.5217,33.5217,33.3335,33.4119,67000.0
2014-03-07 11:30:00,42.63,42.7,42.5,42.68,69800.0,33.4197,33.4746,33.3178,33.4589,69800.0
2014-03-07 12:00:00,42.69,42.79,42.57,42.77,48600.0,33.4668,33.5452,33.3727,33.5295,48600.0
2014-03-07 12:30:00,42.77,42.78,42.65,42.65,57000.0,33.5295,33.5373,33.4354,33.4354,57000.0
2014-03-07 13:00:00,42.65,42.66,42.57,42.57,50100.0,33.4354,33.4433,33.3727,33.3727,50100.0
2014-03-07 13:30:00,42.56,42.71,42.48,42.68,63500.0,33.3649,33.4825,33.3022,33.4589,63500.0
2014-03-07 14:00:00,42.68,42.68,42.51,42.64,43200.0,33.4589,33.4589,33.3257,33.4276,43200.0
2014-03-07 14:30:00,42.66,42.77,42.58,42.75,90300.0,33.4433,33.5295,33.3805,33.5138,90300.0
2014-03-07 15:00:00,42.74,42.82,42.74,42.79,83800.0,33.506,33.5687,33.506,33.5452,83800.0
2014-03-07 15:30:00,42.79,42.81,42.72,42.81,215000.0,33.5452,33.5609,33.4903,33.5609,215000.0
2014-03-10 09:30:00,42.73,42.93,42.45,42.66,101500.0,33.4981,33.6549,33.2786,33.4433,101500.0
2014-03-10 10:00:00,42.63,42.63,42.34,42.37,40000.0,33.4197,33.4197,33.1924,33.2159,40000.0
2014-03-10 10:30:00,42.36,42.38,42.15,42.17,68400.0,33.2081,33.2238,33.0434,33.0591,68400.0
2014-03-10 11:00:00,42.16,42.32,42.11,42.3,41700.0,33.0513,33.1767,33.0121,33.161,41700.0
2014-03-10 11:30:00,42.31,42.34,42.28,42.31,39000.0,33.1689,33.1924,33.1454,33.1689,39000.0
2014-03-10 12:00:00,42.31,42.46,42.28,42.39,32700.0,33.1689,33.2865,33.1454,33.2316,32700.0
2014-03-10 12:30:00,42.4,42.49,42.37,42.46,38900.0,33.2394,33.31,33.2159,33.2865,38900.0
2014-03-10 13:00:00,42.47,42.49,42.39,42.4,28200.0,33.2943,33.31,33.2316,33.2394,28200.0
2014-03-10 13:30:00,42.41,42.41,42.26,42.29,25700.0,33.2473,33.2473,33.1297,33.1532,25700.0
2014-03-10 14:00:00,42.29,42.35,42.25,42.34,28200.0,33.1532,33.2002,33.1218,33.1924,28200.0
2014-03-10 14:30:00,42.34,42.4,42.3,42.36,35600.0,33.1924,33.2394,33.161,33.2081,35600.0
2014-03-10 15:00:00,42.34,42.35,42.2,42.25,48400.0,33.1924,33.2002,33.0826,33.1218,48400.0
2014-03-10 15:30:00,42.25,42.39,42.24,42.39,132600.0,33.1218,33.2316,33.114,33.2316,132600.0
2014-03-11 09:30:00,42.46,42.67,42.04,42.11,87600.0,33.2865,33.4511,32.9572,33.0121,87600.0
2014-03-11 10:00:00,42.12,42.31,42.02,42.3,32300.0,33.0199,33.1689,32.9415,33.161,32300.0
2014-03-11 10:30:00,42.32,42.38,42.23,42.34,17800.0,33.1767,33.2238,33.1062,33.1924,17800.0
2014-03-11 11:00:00,42.35,42.37,42.19,42.24,30900.0,33.2002,33.2159,33.0748,33.114,30900.0
2014-03-11 11:30:00,42.24,42.27,42.03,42.06,23900.0,33.114,33.1375,32.9494,32.9729,23900.0
2014-03-11 12:00:00,42.07,42.09,41.83,41.91,34800.0,32.9807,32.9964,32.7926,32.8553,34800.0
2014-03-11 12:30:00,41.91,42.13,41.91,42.09,47800.0,32.8553,33.0278,32.8553,32.9964,47800.0
2014-03-11 13:00:00,42.08,42.16,41.94,41.94,25100.0,32.9886,33.0513,32.8788,32.8788,25100.0
2014-03-11 13:30:00,41.92,42.02,41.91,41.97,25300.0,32.8631,32.9415,32.8553,32.9023,25300.0
2014-03-11 14:00:00,41.97,41.99,41.84,41.95,32100.0,32.9023,32.918,32.8004,32.8867,32100.0
2014-03-11 14:30:00,41.95,42.01,41.86,41.95,78800.0,32.8867,32.9337,32.8161,32.8867,78800.0
2014-03-11 15:00:00,41.94,41.95,41.83,41.91,63500.0,32.8788,32.8867,32.7926,32.8553,63500.0
2014-03-11 15:30:00,41.9,41.98,41.82,41.94,155800.0,32.8475,32.9102,32.7847,32.8788,155800.0
2014-03-12 09:30:00,41.65,41.95,41.33,41.41,42700.0,32.6515,32.8867,32.4006,32.4633,42700.0
2014-03-12 10:00:00,41.42,41.49,41.24,41.42,58200.0,32.4712,32.526,32.3301,32.4712,58200.0
2014-03-12 10:30:00,41.41,41.48,41.28,41.4,67800.0,32.4633,32.5182,32.3614,32.4555,67800.0
2014-03-12 11:00:00,41.4,41.55,41.37,41.55,40100.0,32.4555,32.5731,32.432,32.5731,40100.0
2014-03-12 11:30:00,41.57,41.73,41.5,41.68,59800.0,32.5888,32.7142,32.5339,32.675,59800.0
2014-03-12 12:00:00,41.67,41.81,41.65,41.75,50700.0,32.6672,32.7769,32.6515,32.7299,50700.0
2014-03-12 12:30:00,41.76,41.92,41.74,41.91,37700.0,32.7377,32.8631,32.722,32.8553,37700.0
2014-03-12 13:00:00,41.91,41.92,41.75,41.81,23200.0,32.8553,32.8631,32.7299,32.7769,23200.0
2014-03-12 13:30:00,41.82,41.9,41.82,41.87,22500.0,32.7847,32.8475,32.7847,32.8239,22500.0
2014-03-12 14:00:00,41.87,41.92,41.83,41.89,36400.0,32.8239,32.8631,32.7926,32.8396,36400.0
2014-03-12 14:30:00,41.89,41.93,41.87,41.93,32300.0,32.8396,32.871,32.8239,32.871,32300.0
2014-03-12 15:00:00,41.92,41.96,41.9,41.93,46700.0,32.8631,32.8945,32.8475,32.871,46700.0
2014-03-12 15:30:00,41.93,42.01,41.86,42.0,100500.0,32.871,32.9337,32.8161,32.9259,100500.0
2014-03-13 09:30:00,42.16,42.25,41.78,41.81,45300.0,33.0513,33.1218,32.7534,32.7769,45300.0
2014-03-13 10:00:00,41.82,41.84,41.62,41.77,25100.0,32.7847,32.8004,32.628,32.7455,25100.0
2014-03-13 10:30:00,41.78,41.79,41.52,41.54,40200.0,32.7534,32.7612,32.5496,32.5652,40200.0
2014-03-13 11:00:00,41.52,41.65,41.45,41.46,16700.0,32.5496,32.6515,32.4947,32.5025,16700.0
2014-03-13 11:30:00,41.46,41.56,41.46,41.51,19200.0,32.5025,32.5809,32.5025,32.5417,19200.0
2014-03-13 12:00:00,41.5,41.53,41.33,41.35,32500.0,32.5339,32.5574,32.4006,32.4163,32500.0
2014-03-13 12:30:00,41.33,41.34,41.2,41.23,54500.0,32.4006,32.4085,32.2987,32.3222,54500.0
2014-03-13 13:00:00,41.22,41.37,41.06,41.34,46700.0,32.3144,32.432,32.1889,32.4085,46700.0
2014-03-13 13:30:00,41.35,41.35,41.19,41.29,25200.0,32.4163,32.4163,32.2909,32.3693,25200.0
2014-03-13 14:00:00,41.29,41.32,41.1,41.14,29500.0,32.3693,32.3928,32.2203,32.2517,29500.0
2014-03-13 14:30:00,41.13,41.2,41.0,41.0,36900.0,32.2438,32.2987,32.1419,32.1419,36900.0
2014-03-13 15:00:00,41.0,41.09,40.94,41.02,55600.0,32.1419,32.2125,32.0949,32.1576,55600.0
2014-03-13 15:30:00,41.02,41.13,40.99,41.08,113400.0,32.1576,32.2438,32.1341,32.2046,113400.0
2014-03-14 09:30:00,40.91,41.3,40.87,41.12,49700.0,32.0714,32.3771,32.04,32.236,49700.0
2014-03-14 10:00:00,41.1,41.39,41.09,41.26,33800.0,32.2203,32.4476,32.2125,32.3457,33800.0
2014-03-14 10:30:00,41.25,41.29,41.06,41.06,24700.0,32.3379,32.3693,32.1889,32.1889,24700.0
2014-03-14 11:00:00,41.06,41.08,40.86,40.96,22700.0,32.1889,32.2046,32.0322,32.1105,22700.0
2014-03-14 11:30:00,40.97,41.23,40.93,41.21,42200.0,32.1184,32.3222,32.087,32.3065,42200.0
2014-03-14 12:00:00,41.22,41.24,41.07,41.07,27400.0,32.3144,32.3301,32.1968,32.1968,27400.0
2014-03-14 12:30:00,41.08,41.27,41.03,41.26,28200.0,32.2046,32.3536,32.1654,32.3457,28200.0
2014-03-14 13:00:00,41.28,41.29,41.15,41.2,33700.0,32.3614,32.3693,32.2595,32.2987,33700.0
2014-03-14 13:30:00,41.18,41.25,41.15,41.25,20400.0,32.283,32.3379,32.2595,32.3379,20400.0
2014-03-14 14:00:00,41.25,41.39,41.23,41.36,42200.0,32.3379,32.4476,32.3222,32.4241,42200.0
2014-03-14 14:30:00,41.37,41.38,41.3,41.3,46500.0,32.432,32.4398,32.3771,32.3771,46500.0
2014-03-14 15:00:00,41.3,41.33,41.25,41.3,61400.0,32.3771,32.4006,32.3379,32.3771,61400.0
2014-03-14 15:30:00,41.31,41.37,41.18,41.23,119300.0,32.3849,32.432,32.283,32.3222,119300.0
2014-03-17 09:30:00,41.39,41.84,41.39,41.62,31700.0,32.4476,32.8004,32.4476,32.628,31700.0
2014-03-17 10:00:00,41.62,41.77,41.48,41.48,21700.0,32.628,32.7455,32.5182,32.5182,21700.0
2014-03-17 10:30:00,41.46,41.51,41.29,41.32,31800.0,32.5025,32.5417,32.3693,32.3928,31800.0
2014-03-17 11:00:00,41.32,41.34,41.17,41.19,24500.0,32.3928,32.4085,32.2752,32.2909,24500.0
2014-03-17 11:30:00,41.21,41.25,41.08,41.21,50500.0,32.3065,32.3379,32.2046,32.3065,50500.0
2014-03-17 12:00:00,41.22,41.36,41.17,41.35,27800.0,32.3144,32.4241,32.2752,32.4163,27800.0
2014-03-17 12:30:00,41.35,41.41,41.25,41.31,18400.0,32.4163,32.4633,32.3379,32.3849,18400.0
2014-03-17 13:00:00,41.31,41.35,41.24,41.26,18100.0,32.3849,32.4163,32.3301,32.3457,18100.0
2014-03-17 13:30:00,41.26,41.44,41.26,41.32,28100.0,32.3457,32.4868,32.3457,32.3928,28100.0
2014-03-17 14:00:00,41.32,41.45,41.29,41.42,25100.0,32.3928,32.4947,32.3693,32.4712,25100.0
2014-03-17 14:30:00,41.41,41.46,41.31,41.41,30600.0,32.4633,32.5025,32.3849,32.4633,30600.0
2014-03-17 15:00:00,41.42,41.5,41.4,41.46,38400.0,32.4712,32.5339,32.4555,32.5025,38400.0
2014-03-17 15:30:00,41.46,41.59,41.46,41.57,196500.0,32.5025,32.6044,32.5025,32.5888,196500.0
2014-03-18 09:30:00,41.6,41.86,41.6,41.83,40000.0,32.6123,32.8161,32.6123,32.7926,40000.0
2014-03-18 10:00:00,41.88,41.9,41.68,41.9,16600.0,32.8318,32.8475,32.675,32.8475,16600.0
2014-03-18 10:30:00,41.9,42.01,41.5,41.74,94600.0,32.8475,32.9337,32.5339,32.722,94600.0
2014-03-18 11:00:00,41.75,41.88,41.75,41.86,32500.0,32.7299,32.8318,32.7299,32.8161,32500.0
2014-03-18 11:30:00,41.86,41.95,41.82,41.82,20200.0,32.8161,32.8867,32.7847,32.7847,20200.0
2014-03-18 12:00:00,41.85,41.97,41.84,41.93,25000.0,32.8083,32.9023,32.8004,32.871,25000.0
2014-03-18 12:30:00,41.93,41.95,41.79,41.8,16700.0,32.871,32.8867,32.7612,32.7691,16700.0
2014-03-18 13:00:00,41.8,42.01,41.79,42.0,38900.0,32.7691,32.9337,32.7612,32.9259,38900.0
2014-03-18 13:30:00,41.97,42.09,41.95,42.03,31900.0,32.9023,32.9964,32.8867,32.9494,31900.0
2014-03-18 14:00:00,42.03,42.08,42.01,42.05,24000.0,32.9494,32.9886,32.9337,32.9651,24000.0
2014-03-18 14:30:00,42.05,42.18,42.03,42.17,31300.0,32.9651,33.067,32.9494,33.0591,31300.0
2014-03-18 15:00:00,42.17,42.2,42.11,42.14,34100.0,33.0591,33.0826,33.0121,33.0356,34100.0
2014-03-18 15:30:00,42.15,42.21,42.11,42.19,117500.0,33.0434,33.0905,33.0121,33.0748,117500.0
2014-03-19 09:30:00,42.16,42.38,41.95,42.08,34500.0,33.0513,33.2238,32.8867,32.9886,34500.0
2014-03-19 10:00:00,42.12,42.12,41.95,42.05,13300.0,33.0199,33.0199,32.8867,32.9651,13300.0
2014-03-19 10:30:00,42.07,42.19,41.96,42.1,49900.0,32.9807,33.0748,32.8945,33.0043,49900.0
2014-03-19 11:00:00,42.09,42.1,41.87,41.9,17800.0,32.9964,33.0043,32.8239,32.8475,17800.0
2014-03-19 11:30:00,41.9,41.96,41.85,41.88,20800.0,32.8475,32.8945,32.8083,32.8318,20800.0
2014-03-19 12:00:00,41.91,41.94,41.83,41.83,10600.0,32.8553,32.8788,32.7926,32.7926,10600.0
2014-03-19 12:30:00,41.8,41.86,41.79,41.85,12900.0,32.7691,32.8161,32.7612,32.8083,12900.0
2014-03-19 13:00:00,41.87,41.9,41.84,41.86,14100.0,32.8239,32.8475,32.8004,32.8161,14100.0
2014-03-19 13:30:00,41.85,41.86,41.82,41.83,15800.0,32.8083,32.8161,32.7847,32.7926,15800.0
2014-03-19 14:00:00,41.84,41.84,41.55,41.75,54100.0,32.8004,32.8004,32.5731,32.7299,54100.0
2014-03-19 14:30:00,41.73,41.79,41.64,41.71,28600.0,32.7142,32.7612,32.6436,32.6985,28600.0
2014-03-19 15:00:00,41.72,41.73,41.3,41.51,60500.0,32.7064,32.7142,32.3771,32.5417,60500.0
2014-03-19 15:30:00,41.52,41.76,41.47,41.68,136800.0,32.5496,32.7377,32.5104,32.675,136800.0
2014-03-20 09:30:00,41.53,41.61,41.22,41.3,27700.0,32.5574,32.6201,32.3144,32.3771,27700.0
2014-03-20 10:00:00,41.31,41.71,41.24,41.64,26000.0,32.3849,32.6985,32.3301,32.6436,26000.0
2014-03-20 10:30:00,41.66,41.81,41.59,41.62,84200.0,32.6593,32.7769,32.6044,32.628,84200.0
2014-03-20 11:00:00,41.63,41.64,41.44,41.48,29000.0,32.6358,32.6436,32.4868,32.5182,29000.0
2014-03-20 11:30:00,41.49,41.58,41.44,41.57,21600.0,32.526,32.5966,32.4868,32.5888,21600.0
2014-03-20 12:00:00,41.57,41.69,41.54,41.66,47500.0,32.5888,32.6828,32.5652,32.6593,47500.0
2014-03-20 12:30:00,41.65,41.7,41.59,41.7,25300.0,32.6515,32.6907,32.6044,32.6907,25300.0
2014-03-20 13:00:00,41.72,41.72,41.6,41.61,23100.0,32.7064,32.7064,32.6123,32.6201,23100.0
2014-03-20 13:30:00,41.63,41.71,41.59,41.7,20700.0,32.6358,32.6985,32.6044,32.6907,20700.0
2014-03-20 14:00:00,41.71,41.71,41.63,41.67,35700.0,32.6985,32.6985,32.6358,32.6672,35700.0
2014-03-20 14:30:00,41.68,41.76,41.66,41.76,21000.0,32.675,32.7377,32.6593,32.7377,21000.0
2014-03-20 15:00:00,41.76,41.78,41.71,41.72,35400.0,32.7377,32.7534,32.6985,32.7064,35400.0
2014-03-20 15:30:00,41.72,41.8,41.71,41.79,93600.0,32.7064,32.7691,32.6985,32.7612,93600.0
2014-03-21 09:30:00,42.15,42.46,42.02,42.43,227800.0,33.0434,33.2865,32.9415,33.263,227800.0
2014-03-21 10:00:00,42.4,42.69,42.4,42.58,62600.0,33.2394,33.4668,33.2394,33.3805,62600.0
2014-03-21 10:30:00,42.59,42.75,42.56,42.75,59500.0,33.3884,33.5138,33.3649,33.5138,59500.0
2014-03-21 11:00:00,42.75,42.84,42.68,42.77,55800.0,33.5138,33.5844,33.4589,33.5295,55800.0
2014-03-21 11:30:00,42.76,42.87,42.72,42.73,40100.0,33.5217,33.6079,33.4903,33.4981,40100.0
2014-03-21 12:00:00,42.73,42.76,42.64,42.66,20100.0,33.4981,33.5217,33.4276,33.4433,20100.0
2014-03-21 12:30:00,42.66,42.66,42.5,42.5,17700.0,33.4433,33.4433,33.3178,33.3178,17700.0
2014-03-21 13:00:00,42.5,42.58,42.41,42.45,29600.0,33.3178,33.3805,33.2473,33.2786,29600.0
2014-03-21 13:30:00,42.46,42.65,42.46,42.58,53000.0,33.2865,33.4354,33.2865,33.3805,53000.0
2014-03-21 14:00:00,42.57,42.61,42.47,42.48,41300.0,33.3727,33.4041,33.2943,33.3022,41300.0
2014-03-21 14:30:00,42.49,42.61,42.45,42.53,58500.0,33.31,33.4041,33.2786,33.3413,58500.0
2014-03-21 15:00:00,42.52,42.56,42.46,42.54,89500.0,33.3335,33.3649,33.2865,33.3492,89500.0
2014-03-21 15:30:00,42.55,42.55,42.41,42.46,192100.0,33.357,33.357,33.2473,33.2865,192100.0
2014-03-24 09:30:00,42.56,42.73,42.47,42.5,39800.0,33.3649,33.4981,33.2943,33.3178,39800.0
2014-03-24 10:00:00,42.49,42.49,42.11,42.11,27400.0,33.31,33.31,33.0121,33.0121,27400.0
2014-03-24 10:30:00,42.11,42.2,41.96,42.06,134600.0,33.0121,33.0826,32.8945,32.9729,134600.0
2014-03-24 11:00:00,42.01,42.05,41.85,42.0,50800.0,32.9337,32.9651,32.8083,32.9259,50800.0
2014-03-24 11:30:00,41.99,42.02,41.84,41.94,76400.0,32.918,32.9415,32.8004,32.8788,76400.0
2014-03-24 12:00:00,41.91,41.94,41.75,41.77,27600.0,32.8553,32.8788,32.7299,32.7455,27600.0
2014-03-24 12:30:00,41.78,41.82,41.7,41.79,20300.0,32.7534,32.7847,32.6907,32.7612,20300.0
2014-03-24 13:00:00,41.78,41.84,41.76,41.84,33600.0,32.7534,32.8004,32.7377,32.8004,33600.0
2014-03-24 13:30:00,41.84,41.96,41.84,41.95,19100.0,32.8004,32.8945,32.8004,32.8867,19100.0
2014-03-24 14:00:00,41.95,41.99,41.84,41.94,21700.0,32.8867,32.918,32.8004,32.8788,21700.0
2014-03-24 14:30:00,41.93,42.02,41.86,42.0,34000.0,32.871,32.9415,32.8161,32.9259,34000.0
2014-03-24 15:00:00,42.01,42.09,41.96,42.07,50700.0,32.9337,32.9964,32.8945,32.9807,50700.0
2014-03-24 15:30:00,42.09,42.17,42.0,42.04,89100.0,32.9964,33.0591,32.9259,32.9572,89100.0
2014-03-25 09:30:00,42.43,42.48,42.18,42.2,37600.0,33.263,33.3022,33.067,33.0826,37600.0
2014-03-25 10:00:00,42.22,42.43,42.13,42.28,16900.0,33.0983,33.263,33.0278,33.1454,16900.0
2014-03-25 10:30:00,42.3,42.3,41.92,42.0,31500.0,33.161,33.161,32.8631,32.9259,31500.0
2014-03-25 11:00:00,42.01,42.01,41.84,41.9,63700.0,32.9337,32.9337,32.8004,32.8475,63700.0
2014-03-25 11:30:00,41.91,41.93,41.75,41.81,40800.0,32.8553,32.871,32.7299,32.7769,40800.0
2014-03-25 12:00:00,41.81,41.83,41.65,41.78,38300.0,32.7769,32.7926,32.6515,32.7534,38300.0
2014-03-25 12:30:00,41.79,41.98,41.76,41.97,24500.0,32.7612,32.9102,32.7377,32.9023,24500.0
2014-03-25 13:00:00,41.97,42.18,41.94,42.17,16500.0,32.9023,33.067,32.8788,33.0591,16500.0
2014-03-25 13:30:00,42.18,42.25,42.15,42.25,21400.0,33.067,33.1218,33.0434,33.1218,21400.0
2014-03-25 14:00:00,42.25,42.32,42.23,42.26,45100.0,33.1218,33.1767,33.1062,33.1297,45100.0
2014-03-25 14:30:00,42.26,42.36,42.24,42.28,36200.0,33.1297,33.2081,33.114,33.1454,36200.0
2014-03-25 15:00:00,42.27,42.35,42.21,42.29,51100.0,33.1375,33.2002,33.0905,33.1532,51100.0
2014-03-25 15:30:00,42.29,42.35,42.25,42.31,175300.0,33.1532,33.2002,33.1218,33.1689,175300.0
2014-03-26 09:30:00,42.48,42.61,42.25,42.25,27000.0,33.3022,33.4041,33.1218,33.1218,27000.0
2014-03-26 10:00:00,42.3,42.42,42.26,42.3,17800.0,33.161,33.2551,33.1297,33.161,17800.0
2014-03-26 10:30:00,42.28,42.42,42.04,42.04,23700.0,33.1454,33.2551,32.9572,32.9572,23700.0
2014-03-26 11:00:00,42.02,42.15,42.0,42.11,16100.0,32.9415,33.0434,32.9259,33.0121,16100.0
2014-03-26 11:30:00,42.08,42.08,41.91,41.99,37200.0,32.9886,32.9886,32.8553,32.918,37200.0
2014-03-26 12:00:00,41.99,41.99,41.8,41.83,15500.0,32.918,32.918,32.7691,32.7926,15500.0
2014-03-26 12:30:00,41.81,41.88,41.78,41.85,13700.0,32.7769,32.8318,32.7534,32.8083,13700.0
2014-03-26 13:00:00,41.86,42.01,41.82,41.97,34900.0,32.8161,32.9337,32.7847,32.9023,34900.0
2014-03-26 13:30:00,41.97,42.06,41.9,42.05,80400.0,32.9023,32.9729,32.8475,32.9651,80400.0
2014-03-26 14:00:00,42.05,42.08,41.95,42.07,49900.0,32.9651,32.9886,32.8867,32.9807,49900.0
2014-03-26 14:30:00,42.07,42.1,41.97,42.1,29800.0,32.9807,33.0043,32.9023,33.0043,29800.0
2014-03-26 15:00:00,42.12,42.12,41.97,41.99,64200.0,33.0199,33.0199,32.9023,32.918,64200.0
2014-03-26 15:30:00,42.0,42.07,41.84,41.85,173400.0,32.9259,32.9807,32.8004,32.8083,173400.0
2014-03-27 09:30:00,41.87,41.87,41.34,41.42,21800.0,32.8239,32.8239,32.4085,32.4712,21800.0
2014-03-27 10:00:00,41.4,41.82,41.34,41.61,102700.0,32.4555,32.7847,32.4085,32.6201,102700.0
2014-03-27 10:30:00,41.61,41.63,41.35,41.47,40100.0,32.6201,32.6358,32.4163,32.5104,40100.0
2014-03-27 11:00:00,41.48,41.48,41.25,41.31,22300.0,32.5182,32.5182,32.3379,32.3849,22300.0
2014-03-27 11:30:00,41.29,41.29,41.11,41.2,46000.0,32.3693,32.3693,32.2281,32.2987,46000.0
2014-03-27 12:00:00,41.22,41.28,41.11,41.28,53800.0,32.3144,32.3614,32.2281,32.3614,53800.0
2014-03-27 12:30:00,41.29,41.29,41.2,41.26,31100.0,32.3693,32.3693,32.2987,32.3457,31100.0
2014-03-27 13:00:00,41.25,41.32,41.24,41.27,28900.0,32.3379,32.3928,32.3301,32.3536,28900.0
2014-03-27 13:30:00,41.28,41.29,41.12,41.17,30900.0,32.3614,32.3693,32.236,32.2752,30900.0
2014-03-27 14:00:00,41.18,41.18,41.03,41.14,50900.0,32.283,32.283,32.1654,32.2517,50900.0
2014-03-27 14:30:00,41.14,41.16,41.06,41.11,38300.0,32.2517,32.2673,32.1889,32.2281,38300.0
2014-03-27 15:00:00,41.1,41.12,40.97,41.11,70400.0,32.2203,32.236,32.1184,32.2281,70400.0
2014-03-27 15:30:00,41.11,41.16,41.05,41.1,204500.0,32.2281,32.2673,32.1811,32.2203,204500.0
2014-03-28 09:30:00,41.3,41.4,41.1,41.34,35300.0,32.3771,32.4555,32.2203,32.4085,35300.0
2014-03-28 10:00:00,41.32,41.51,41.32,41.46,59700.0,32.3928,32.5417,32.3928,32.5025,59700.0
2014-03-28 10:30:00,41.46,41.62,41.44,41.52,38800.0,32.5025,32.628,32.4868,32.5496,38800.0
2014-03-28 11:00:00,41.54,41.65,41.51,41.6,42500.0,32.5652,32.6515,32.5417,32.6123,42500.0
2014-03-28 11:30:00,41.6,41.63,41.49,41.57,42300.0,32.6123,32.6358,32.526,32.5888,42300.0
2014-03-28 12:00:00,41.57,41.62,41.53,41.6,32700.0,32.5888,32.628,32.5574,32.6123,32700.0
2014-03-28 12:30:00,41.58,41.63,41.57,41.59,23300.0,32.5966,32.6358,32.5888,32.6044,23300.0
2014-03-28 13:00:00,41.59,41.59,41.45,41.5,21400.0,32.6044,32.6044,32.4947,32.5339,21400.0
2014-03-28 13:30:00,41.51,41.51,41.41,41.44,44500.0,32.5417,32.5417,32.4633,32.4868,44500.0
2014-03-28 14:00:00,41.43,41.43,41.23,41.3,32300.0,32.479,32.479,32.3222,32.3771,32300.0
2014-03-28 14:30:00,41.32,41.34,41.23,41.33,38300.0,32.3928,32.4085,32.3222,32.4006,38300.0
2014-03-28 15:00:00,41.33,41.36,41.22,41.29,40600.0,32.4006,32.4241,32.3144,32.3693,40600.0
2014-03-28 15:30:00,41.29,41.34,41.18,41.21,116500.0,32.3693,32.4085,32.283,32.3065,116500.0
2014-03-31 09:30:00,41.64,41.72,41.42,41.52,42000.0,32.6436,32.7064,32.4712,32.5496,42000.0
2014-03-31 10:00:00,41.55,41.55,41.45,41.51,33500.0,32.5731,32.5731,32.4947,32.5417,33500.0
2014-03-31 10:30:00,41.53,41.58,41.48,41.55,48000.0,32.5574,32.5966,32.5182,32.5731,48000.0
2014-03-31 11:00:00,41.55,41.65,41.54,41.61,42400.0,32.5731,32.6515,32.5652,32.6201,42400.0
2014-03-31 11:30:00,41.62,41.82,41.6,41.8,36200.0,32.628,32.7847,32.6123,32.7691,36200.0
2014-03-31 12:00:00,41.79,42.06,41.79,42.03,30600.0,32.7612,32.9729,32.7612,32.9494,30600.0
2014-03-31 12:30:00,42.03,42.09,41.97,42.0,32900.0,32.9494,32.9964,32.9023,32.9259,32900.0
2014-03-31 13:00:00,42.0,42.02,41.95,42.0,25300.0,32.9259,32.9415,32.8867,32.9259,25300.0
2014-03-31 13:30:00,42.0,42.02,41.92,41.96,30300.0,32.9259,32.9415,32.8631,32.8945,30300.0
2014-03-31 14:00:00,41.98,42.01,41.94,41.94,29700.0,32.9102,32.9337,32.8788,32.8788,29700.0
2014-03-31 14:30:00,41.97,42.02,41.95,42.0,39200.0,32.9023,32.9415,32.8867,32.9259,39200.0
2014-03-31 15:00:00,42.0,42.01,41.96,41.97,44400.0,32.9259,32.9337,32.8945,32.9023,44400.0
2014-03-31 15:30:00,41.97,42.0,41.93,41.95,199900.0,32.9023,32.9259,32.871,32.8867,199900.0
2014-04-01 09:30:00,42.2,42.26,41.95,42.15,22600.0,33.0826,33.1297,32.8867,33.0434,22600.0
2014-04-01 10:00:00,42.15,42.2,42.11,42.14,31300.0,33.0434,33.0826,33.0121,33.0356,31300.0
2014-04-01 10:30:00,42.15,42.2,42.12,42.15,33600.0,33.0434,33.0826,33.0199,33.0434,33600.0
2014-04-01 11:00:00,42.14,42.19,42.12,42.18,35100.0,33.0356,33.0748,33.0199,33.067,35100.0
2014-04-01 11:30:00,42.18,42.2,42.14,42.19,33600.0,33.067,33.0826,33.0356,33.0748,33600.0
2014-04-01 12:00:00,42.19,42.22,42.16,42.2,24400.0,33.0748,33.0983,33.0513,33.0826,24400.0
2014-04-01 12:30:00,42.2,42.3,42.17,42.3,50500.0,33.0826,33.161,33.0591,33.161,50500.0
2014-04-01 13:00:00,42.3,42.56,42.28,42.5,125600.0,33.161,33.3649,33.1454,33.3178,125600.0
2014-04-01 13:30:00,42.49,42.63,42.49,42.5,59100.0,33.31,33.4197,33.31,33.3178,59100.0
2014-04-01 14:00:00,42.5,42.53,42.43,42.51,27800.0,33.3178,33.3413,33.263,33.3257,27800.0
2014-04-01 14:30:00,42.51,42.55,42.48,42.55,32100.0,33.3257,33.357,33.3022,33.357,32100.0
2014-04-01 15:00:00,42.55,42.65,42.54,42.65,64200.0,33.357,33.4354,33.3492,33.4354,64200.0
2014-04-01 15:30:00,42.65,42.69,42.59,42.65,263400.0,33.4354,33.4668,33.3884,33.4354,263400.0
2014-04-02 09:30:00,42.82,42.83,42.45,42.54,85000.0,33.5687,33.5765,33.2786,33.3492,85000.0
2014-04-02 10:00:00,42.53,42.71,42.47,42.7,98300.0,33.3413,33.4825,33.2943,33.4746,98300.0
2014-04-02 10:30:00,42.71,42.72,42.5,42.53,34900.0,33.4825,33.4903,33.3178,33.3413,34900.0
2014-04-02 11:00:00,42.54,42.54,42.47,42.48,32800.0,33.3492,33.3492,33.2943,33.3022,32800.0
2014-04-02 11:30:00,42.48,42.6,42.41,42.6,17700.0,33.3022,33.3962,33.2473,33.3962,17700.0
2014-04-02 12:00:00,42.6,42.61,42.57,42.59,23500.0,33.3962,33.4041,33.3727,33.3884,23500.0
2014-04-02 12:30:00,42.59,42.62,42.53,42.55,21000.0,33.3884,33.4119,33.3413,33.357,21000.0
2014-04-02 13:00:00,42.56,42.56,42.45,42.48,17200.0,33.3649,33.3649,33.2786,33.3022,17200.0
2014-04-02 13:30:00,42.47,42.49,42.41,42.43,19500.0,33.2943,33.31,33.2473,33.263,19500.0
2014-04-02 14:00:00,42.42,42.5,42.41,42.42,35600.0,33.2551,33.3178,33.2473,33.2551,35600.0
2014-04-02 14:30:00,42.41,42.46,42.38,42.46,34100.0,33.2473,33.2865,33.2238,33.2865,34100.0
2014-04-02 15:00:00,42.46,42.49,42.43,42.49,77000.0,33.2865,33.31,33.263,33.31,77000.0
2014-04-02 15:30:00,42.49,42.49,42.34,42.37,275000.0,33.31,33.31,33.1924,33.2159,275000.0
2014-04-03 09:30:00,42.51,42.83,42.51,42.69,65000.0,33.3257,33.5765,33.3257,33.4668,65000.0
2014-04-03 10:00:00,42.69,42.75,42.52,42.53,67400.0,33.4668,33.5138,33.3335,33.3413,67400.0
2014-04-03 10:30:00,42.55,42.55,42.27,42.35,41500.0,33.357,33.357,33.1375,33.2002,41500.0
2014-04-03 11:00:00,42.35,42.6,42.33,42.54,57900.0,33.2002,33.3962,33.1846,33.3492,57900.0
2014-04-03 11:30:00,42.52,42.65,42.49,42.65,64200.0,33.3335,33.4354,33.31,33.4354,64200.0
2014-04-03 12:00:00,42.64,42.71,42.49,42.58,68700.0,33.4276,33.4825,33.31,33.3805,68700.0
2014-04-03 12:30:00,42.58,42.59,42.46,42.54,47300.0,33.3805,33.3884,33.2865,33.3492,47300.0
2014-04-03 13:00:00,42.55,42.59,42.49,42.53,33800.0,33.357,33.3884,33.31,33.3413,33800.0
2014-04-03 13:30:00,42.54,42.62,42.51,42.61,29600.0,33.3492,33.4119,33.3257,33.4041,29600.0
2014-04-03 14:00:00,42.6,42.61,42.4,42.4,29100.0,33.3962,33.4041,33.2394,33.2394,29100.0
2014-04-03 14:30:00,42.4,42.41,42.25,42.34,47600.0,33.2394,33.2473,33.1218,33.1924,47600.0
2014-04-03 15:00:00,42.35,42.4,42.32,42.4,58200.0,33.2002,33.2394,33.1767,33.2394,58200.0
2014-04-03 15:30:00,42.4,42.41,42.36,42.37,147500.0,33.2394,33.2473,33.2081,33.2159,147500.0
2014-04-04 09:30:00,42.58,42.81,42.46,42.73,67700.0,33.3805,33.5609,33.2865,33.4981,67700.0
2014-04-04 10:00:00,42.71,43.08,42.7,43.03,66600.0,33.4825,33.7725,33.4746,33.7333,66600.0
2014-04-04 10:30:00,43.03,43.1,42.69,42.72,54100.0,33.7333,33.7882,33.4668,33.4903,54100.0
2014-04-04 11:00:00,42.71,42.73,42.39,42.45,79800.0,33.4825,33.4981,33.2316,33.2786,79800.0
2014-04-04 11:30:00,42.44,42.48,42.07,42.21,83000.0,33.2708,33.3022,32.9807,33.0905,83000.0
2014-04-04 12:00:00,42.22,42.22,41.83,41.9,58800.0,33.0983,33.0983,32.7926,32.8475,58800.0
2014-04-04 12:30:00,41.92,41.99,41.6,41.65,34900.0,32.8631,32.918,32.6123,32.6515,34900.0
2014-04-04 13:00:00,41.66,41.72,41.57,41.59,35500.0,32.6593,32.7064,32.5888,32.6044,35500.0
2014-04-04 13:30:00,41.59,41.63,41.52,41.61,33500.0,32.6044,32.6358,32.5496,32.6201,33500.0
2014-04-04 14:00:00,41.6,41.64,41.47,41.54,59600.0,32.6123,32.6436,32.5104,32.5652,59600.0
2014-04-04 14:30:00,41.54,41.57,41.4,41.57,37900.0,32.5652,32.5888,32.4555,32.5888,37900.0
2014-04-04 15:00:00,41.58,41.63,41.49,41.6,73200.0,32.5966,32.6358,32.526,32.6123,73200.0
2014-04-04 15:30:00,41.6,41.62,41.5,41.54,168800.0,32.6123,32.628,32.5339,32.5652,168800.0
2014-04-07 09:30:00,41.47,41.57,41.0,41.23,52000.0,32.5104,32.5888,32.1419,32.3222,52000.0
2014-04-07 10:00:00,41.22,41.26,41.05,41.09,35300.0,32.3144,32.3457,32.1811,32.2125,35300.0
2014-04-07 10:30:00,41.07,41.16,40.88,40.91,25700.0,32.1968,32.2673,32.0478,32.0714,25700.0
2014-04-07 11:00:00,40.9,40.96,40.81,40.85,24100.0,32.0635,32.1105,31.993,32.0243,24100.0
2014-04-07 11:30:00,40.82,40.83,40.45,40.47,31200.0,32.0008,32.0086,31.7107,31.7264,31200.0
2014-04-07 12:00:00,40.44,40.59,40.44,40.56,31200.0,31.7029,31.8205,31.7029,31.797,31200.0
2014-04-07 12:30:00,40.56,40.8,40.52,40.75,34800.0,31.797,31.9851,31.7656,31.9459,34800.0
2014-04-07 13:00:00,40.75,40.79,40.63,40.7,29200.0,31.9459,31.9773,31.8518,31.9067,29200.0
2014-04-07 13:30:00,40.7,40.9,40.66,40.89,49000.0,31.9067,32.0635,31.8754,32.0557,49000.0
2014-04-07 14:00:00,40.9,40.98,40.88,40.97,67100.0,32.0635,32.1262,32.0478,32.1184,67100.0
2014-04-07 14:30:00,40.97,41.5,40.96,41.3,142700.0,32.1184,32.5339,32.1105,32.3771,142700.0
2014-04-07 15:00:00,41.29,41.34,41.12,41.33,127600.0,32.3693,32.4085,32.236,32.4006,127600.0
2014-04-07 15:30:00,41.32,41.34,41.12,41.13,192200.0,32.3928,32.4085,32.236,32.2438,192200.0
2014-04-08 09:30:00,41.04,41.5,40.79,41.33,68400.0,32.1733,32.5339,31.9773,32.4006,68400.0
2014-04-08 10:00:00,41.34,41.46,41.16,41.16,120800.0,32.4085,32.5025,32.2673,32.2673,120800.0
2014-04-08 10:30:00,41.17,41.55,41.15,41.47,107400.0,32.2752,32.5731,32.2595,32.5104,107400.0
2014-04-08 11:00:00,41.48,41.65,41.48,41.59,48900.0,32.5182,32.6515,32.5182,32.6044,48900.0
2014-04-08 11:30:00,41.59,41.62,41.46,41.59,50300.0,32.6044,32.628,32.5025,32.6044,50300.0
2014-04-08 12:00:00,41.59,41.76,41.59,41.72,43400.0,32.6044,32.7377,32.6044,32.7064,43400.0
2014-04-08 12:30:00,41.74,41.75,41.62,41.63,32300.0,32.722,32.7299,32.628,32.6358,32300.0
2014-04-08 13:00:00,41.64,41.93,41.64,41.89,57800.0,32.6436,32.871,32.6436,32.8396,57800.0
2014-04-08 13:30:00,41.88,41.93,41.83,41.93,48400.0,32.8318,32.871,32.7926,32.871,48400.0
2014-04-08 14:00:00,41.93,41.93,41.71,41.74,104300.0,32.871,32.871,32.6985,32.722,104300.0
2014-04-08 14:30:00,41.74,41.79,41.61,41.66,48100.0,32.722,32.7612,32.6201,32.6593,48100.0
2014-04-08 15:00:00,41.66,41.91,41.64,41.86,82000.0,32.6593,32.8553,32.6436,32.8161,82000.0
2014-04-08 15:30:00,41.87,41.97,41.85,41.9,204700.0,32.8239,32.9023,32.8083,32.8475,204700.0
2014-04-09 09:30:00,42.04,42.05,41.57,41.66,56900.0,32.9572,32.9651,32.5888,32.6593,56900.0
2014-04-09 10:00:00,41.69,41.74,41.53,41.6,55900.0,32.6828,32.722,32.5574,32.6123,55900.0
2014-04-09 10:30:00,41.6,41.72,41.39,41.46,90700.0,32.6123,32.7064,32.4476,32.5025,90700.0
2014-04-09 11:00:00,41.46,41.54,41.43,41.49,27200.0,32.5025,32.5652,32.479,32.526,27200.0
2014-04-09 11:30:00,41.47,41.6,41.44,41.56,13100.0,32.5104,32.6123,32.4868,32.5809,13100.0
2014-04-09 12:00:00,41.56,41.64,41.51,41.64,19700.0,32.5809,32.6436,32.5417,32.6436,19700.0
2014-04-09 12:30:00,41.64,41.64,41.54,41.57,21400.0,32.6436,32.6436,32.5652,32.5888,21400.0
2014-04-09 13:00:00,41.57,41.62,41.57,41.57,20500.0,32.5888,32.628,32.5888,32.5888,20500.0
2014-04-09 13:30:00,41.55,41.62,41.54,41.55,16700.0,32.5731,32.628,32.5652,32.5731,16700.0
2014-04-09 14:00:00,41.55,41.95,41.55,41.89,40500.0,32.5731,32.8867,32.5731,32.8396,40500.0
2014-04-09 14:30:00,41.92,41.94,41.82,41.83,33200.0,32.8631,32.8788,32.7847,32.7926,33200.0
2014-04-09 15:00:00,41.83,41.9,41.82,41.88,35300.0,32.7926,32.8475,32.7847,32.8318,35300.0
2014-04-09 15:30:00,41.88,42.02,41.84,41.97,114800.0,32.8318,32.9415,32.8004,32.9023,114800.0
2014-04-10 09:30:00,41.88,42.0,41.62,41.71,27000.0,32.8318,32.9259,32.628,32.6985,27000.0
2014-04-10 10:00:00,41.73,41.74,41.58,41.66,18000.0,32.7142,32.722,32.5966,32.6593,18000.0
2014-04-10 10:30:00,41.7,41.71,41.33,41.33,17100.0,32.6907,32.6985,32.4006,32.4006,17100.0
2014-04-10 11:00:00,41.29,41.36,41.13,41.13,21200.0,32.3693,32.4241,32.2438,32.2438,21200.0
2014-04-10 11:30:00,41.12,41.26,41.11,41.13,19200.0,32.236,32.3457,32.2281,32.2438,19200.0
2014-04-10 12:00:00,41.11,41.15,40.93,41.04,27600.0,32.2281,32.2595,32.087,32.1733,27600.0
2014-04-10 12:30:00,41.05,41.09,40.87,40.87,13900.0,32.1811,32.2125,32.04,32.04,13900.0
2014-04-10 13:00:00,40.9,40.98,40.74,40.79,24800.0,32.0635,32.1262,31.9381,31.9773,24800.0
2014-04-10 13:30:00,40.82,40.9,40.77,40.9,19000.0,32.0008,32.0635,31.9616,32.0635,19000.0
2014-04-10 14:00:00,40.9,40.97,40.87,40.9,25300.0,32.0635,32.1184,32.04,32.0635,25300.0
2014-04-10 14:30:00,40.89,40.91,40.71,40.8,35500.0,32.0557,32.0714,31.9146,31.9851,35500.0
2014-04-10 15:00:00,40.78,40.8,40.57,40.65,46400.0,31.9694,31.9851,31.8048,31.8675,46400.0
2014-04-10 15:30:00,40.63,40.76,40.61,40.65,148000.0,31.8518,31.9538,31.8362,31.8675,148000.0
2014-04-11 09:30:00,40.36,40.62,40.09,40.47,32600.0,31.6402,31.844,31.4285,31.7264,32600.0
2014-04-11 10:00:00,40.48,40.51,40.16,40.27,31300.0,31.7343,31.7578,31.4834,31.5696,31300.0
2014-04-11 10:30:00,40.27,40.53,40.2,40.47,29500.0,31.5696,31.7735,31.5147,31.7264,29500.0
2014-04-11 11:00:00,40.47,40.56,40.39,40.43,27200.0,31.7264,31.797,31.6637,31.6951,27200.0
2014-04-11 11:30:00,40.41,40.43,40.23,40.25,25800.0,31.6794,31.6951,31.5383,31.5539,25800.0
2014-04-11 12:00:00,40.25,40.31,40.16,40.17,38700.0,31.5539,31.601,31.4834,31.4912,38700.0
2014-04-11 12:30:00,40.18,40.26,40.14,40.21,24200.0,31.4991,31.5618,31.4677,31.5226,24200.0
2014-04-11 13:00:00,40.2,40.22,40.07,40.09,20900.0,31.5147,31.5304,31.4128,31.4285,20900.0
2014-04-11 13:30:00,40.07,40.24,40.02,40.05,34000.0,31.4128,31.5461,31.3736,31.3972,34000.0
2014-04-11 14:00:00,40.04,40.08,39.63,39.69,154300.0,31.3893,31.4207,31.0679,31.1149,154300.0
2014-04-11 14:30:00,39.71,39.78,39.59,39.73,62600.0,31.1306,31.1855,31.0365,31.1463,62600.0
2014-04-11 15:00:00,39.72,39.91,39.64,39.83,89300.0,31.1385,31.2874,31.0757,31.2247,89300.0
2014-04-11 15:30:00,39.83,39.89,39.72,39.73,187000.0,31.2247,31.2717,31.1385,31.1463,187000.0
2014-04-14 09:30:00,40.04,40.09,39.71,39.71,77100.0,31.3893,31.4285,31.1306,31.1306,77100.0
2014-04-14 10:00:00,39.75,40.0,39.72,39.87,44900.0,31.162,31.358,31.1385,31.256,44900.0
2014-04-14 10:30:00,39.89,40.19,39.82,40.17,97400.0,31.2717,31.5069,31.2168,31.4912,97400.0
2014-04-14 11:00:00,40.19,40.25,40.03,40.1,41300.0,31.5069,31.5539,31.3815,31.4364,41300.0
2014-04-14 11:30:00,40.1,40.22,39.99,40.02,55000.0,31.4364,31.5304,31.3501,31.3736,55000.0
2014-04-14 12:00:00,40.03,40.22,40.03,40.15,26700.0,31.3815,31.5304,31.3815,31.4756,26700.0
2014-04-14 12:30:00,40.15,40.2,40.05,40.06,25700.0,31.4756,31.5147,31.3972,31.405,25700.0
2014-04-14 13:00:00,40.06,40.09,40.01,40.03,25700.0,31.405,31.4285,31.3658,31.3815,25700.0
2014-04-14 13:30:00,40.02,40.16,40.02,40.1,38800.0,31.3736,31.4834,31.3736,31.4364,38800.0
2014-04-14 14:00:00,40.11,40.15,40.03,40.1,63400.0,31.4442,31.4756,31.3815,31.4364,63400.0
2014-04-14 14:30:00,40.09,40.09,39.88,39.88,46500.0,31.4285,31.4285,31.2639,31.2639,46500.0
2014-04-14 15:00:00,39.88,39.9,39.66,39.83,40600.0,31.2639,31.2796,31.0914,31.2247,40600.0
2014-04-14 15:30:00,39.84,40.12,39.84,40.1,154400.0,31.2325,31.452,31.2325,31.4364,154400.0
2014-04-15 09:30:00,40.17,40.59,40.08,40.57,47000.0,31.4912,31.8205,31.4207,31.8048,47000.0
2014-04-15 10:00:00,40.59,40.68,40.02,40.02,40700.0,31.8205,31.891,31.3736,31.3736,40700.0
2014-04-15 10:30:00,39.99,40.14,39.84,39.9,37200.0,31.3501,31.4677,31.2325,31.2796,37200.0
2014-04-15 11:00:00,39.9,40.0,39.77,39.95,31500.0,31.2796,31.358,31.1777,31.3188,31500.0
2014-04-15 11:30:00,39.97,40.1,39.67,39.75,70600.0,31.3344,31.4364,31.0993,31.162,70600.0
2014-04-15 12:00:00,39.76,39.76,39.58,39.68,35900.0,31.1698,31.1698,31.0287,31.1071,35900.0
2014-04-15 12:30:00,39.69,39.75,39.6,39.65,33500.0,31.1149,31.162,31.0444,31.0836,33500.0
2014-04-15 13:00:00,39.62,39.74,39.57,39.74,29800.0,31.0601,31.1541,31.0209,31.1541,29800.0
2014-04-15 13:30:00,39.73,40.01,39.7,40.01,44100.0,31.1463,31.3658,31.1228,31.3658,44100.0
2014-04-15 14:00:00,40.02,40.15,39.95,40.04,48700.0,31.3736,31.4756,31.3188,31.3893,48700.0
2014-04-15 14:30:00,40.03,40.2,40.02,40.12,58200.0,31.3815,31.5147,31.3736,31.452,58200.0
2014-04-15 15:00:00,40.1,40.28,40.04,40.26,100100.0,31.4364,31.5775,31.3893,31.5618,100100.0
2014-04-15 15:30:00,40.27,40.27,40.13,40.21,161100.0,31.5696,31.5696,31.4599,31.5226,161100.0
2014-04-16 09:30:00,40.65,40.97,40.6,40.9,58100.0,31.8675,32.1184,31.8283,32.0635,58100.0
2014-04-16 10:00:00,40.88,41.0,40.81,40.84,18400.0,32.0478,32.1419,31.993,32.0165,18400.0
2014-04-16 10:30:00,40.84,40.87,40.63,40.67,30600.0,32.0165,32.04,31.8518,31.8832,30600.0
2014-04-16 11:00:00,40.65,41.0,40.64,40.99,40100.0,31.8675,32.1419,31.8597,32.1341,40100.0
2014-04-16 11:30:00,41.01,41.1,40.93,41.1,25700.0,32.1497,32.2203,32.087,32.2203,25700.0
2014-04-16 12:00:00,41.1,41.28,41.07,41.24,47400.0,32.2203,32.3614,32.1968,32.3301,47400.0
2014-04-16 12:30:00,41.23,41.26,41.08,41.08,41700.0,32.3222,32.3457,32.2046,32.2046,41700.0
2014-04-16 13:00:00,41.08,41.22,41.02,41.2,55300.0,32.2046,32.3144,32.1576,32.2987,55300.0
2014-04-16 13:30:00,41.19,41.28,41.15,41.25,48300.0,32.2909,32.3614,32.2595,32.3379,48300.0
2014-04-16 14:00:00,41.24,41.25,41.16,41.25,31600.0,32.3301,32.3379,32.2673,32.3379,31600.0
2014-04-16 14:30:00,41.25,41.39,41.24,41.39,26300.0,32.3379,32.4476,32.3301,32.4476,26300.0
2014-04-16 15:00:00,41.38,41.51,41.31,41.37,71800.0,32.4398,32.5417,32.3849,32.432,71800.0
2014-04-16 15:30:00,41.37,41.51,41.32,41.49,155800.0,32.432,32.5417,32.3928,32.526,155800.0
2014-04-17 09:30:00,41.22,41.68,41.13,41.62,66700.0,32.3144,32.675,32.2438,32.628,66700.0
2014-04-17 10:00:00,41.6,41.88,41.48,41.88,21700.0,32.6123,32.8318,32.5182,32.8318,21700.0
2014-04-17 10:30:00,41.9,41.99,41.82,41.96,45000.0,32.8475,32.918,32.7847,32.8945,45000.0
2014-04-17 11:00:00,41.95,42.06,41.85,41.98,30900.0,32.8867,32.9729,32.8083,32.9102,30900.0
2014-04-17 11:30:00,41.99,42.0,41.91,41.99,21500.0,32.918,32.9259,32.8553,32.918,21500.0
2014-04-17 12:00:00,41.99,42.07,41.97,42.06,19700.0,32.918,32.9807,32.9023,32.9729,19700.0
2014-04-17 12:30:00,42.07,42.13,42.02,42.12,19900.0,32.9807,33.0278,32.9415,33.0199,19900.0
2014-04-17 13:00:00,42.11,42.19,42.05,42.07,22200.0,33.0121,33.0748,32.9651,32.9807,22200.0
2014-04-17 13:30:00,42.07,42.18,42.04,42.18,33300.0,32.9807,33.067,32.9572,33.067,33300.0
2014-04-17 14:00:00,42.19,42.24,42.14,42.19,24800.0,33.0748,33.114,33.0356,33.0748,24800.0
2014-04-17 14:30:00,42.19,42.23,42.14,42.19,24800.0,33.0748,33.1062,33.0356,33.0748,24800.0
2014-04-17 15:00:00,42.19,42.25,42.16,42.22,34000.0,33.0748,33.1218,33.0513,33.0983,34000.0
2014-04-17 15:30:00,42.22,42.27,42.18,42.19,191900.0,33.0983,33.1375,33.067,33.0748,191900.0
2014-04-21 09:30:00,42.2,42.49,42.18,42.47,63600.0,33.0826,33.31,33.067,33.2943,63600.0
2014-04-21 10:00:00,42.47,42.61,42.22,42.25,111700.0,33.2943,33.4041,33.0983,33.1218,111700.0
2014-04-21 10:30:00,42.26,42.26,42.06,42.11,92600.0,33.1297,33.1297,32.9729,33.0121,92600.0
2014-04-21 11:00:00,42.12,42.31,42.1,42.2,34600.0,33.0199,33.1689,33.0043,33.0826,34600.0
2014-04-21 11:30:00,42.19,42.32,42.15,42.3,41800.0,33.0748,33.1767,33.0434,33.161,41800.0
2014-04-21 12:00:00,42.3,42.49,42.25,42.28,97300.0,33.161,33.31,33.1218,33.1454,97300.0
2014-04-21 12:30:00,42.28,42.3,42.17,42.19,23900.0,33.1454,33.161,33.0591,33.0748,23900.0
2014-04-21 13:00:00,42.18,42.2,42.09,42.1,25000.0,33.067,33.0826,32.9964,33.0043,25000.0
2014-04-21 13:30:00,42.1,42.22,42.1,42.18,33100.0,33.0043,33.0983,33.0043,33.067,33100.0
2014-04-21 14:00:00,42.19,42.21,42.16,42.17,34400.0,33.0748,33.0905,33.0513,33.0591,34400.0
2014-04-21 14:30:00,42.17,42.28,42.16,42.2,36600.0,33.0591,33.1454,33.0513,33.0826,36600.0
2014-04-21 15:00:00,42.2,42.21,42.14,42.16,42000.0,33.0826,33.0905,33.0356,33.0513,42000.0
2014-04-21 15:30:00,42.16,42.24,42.16,42.23,123500.0,33.0513,33.114,33.0513,33.1062,123500.0
2014-04-22 09:30:00,42.61,42.72,42.54,42.7,77300.0,33.4041,33.4903,33.3492,33.4746,77300.0
2014-04-22 10:00:00,42.71,42.87,42.65,42.73,38500.0,33.4825,33.6079,33.4354,33.4981,38500.0
2014-04-22 10:30:00,42.73,42.91,42.68,42.88,65200.0,33.4981,33.6393,33.4589,33.6157,65200.0
2014-04-22 11:00:00,42.88,43.0,42.85,42.93,46700.0,33.6157,33.7098,33.5922,33.6549,46700.0
2014-04-22 11:30:00,42.94,43.17,42.94,43.11,92200.0,33.6628,33.8431,33.6628,33.796,92200.0
2014-04-22 12:00:00,43.11,43.15,43.0,43.15,48000.0,33.796,33.8274,33.7098,33.8274,48000.0
2014-04-22 12:30:00,43.16,43.18,43.05,43.1,24600.0,33.8352,33.8509,33.749,33.7882,24600.0
2014-04-22 13:00:00,43.1,43.33,43.09,43.31,72200.0,33.7882,33.9685,33.7804,33.9528,72200.0
2014-04-22 13:30:00,43.28,43.3,43.11,43.12,28000.0,33.9293,33.945,33.796,33.8039,28000.0
2014-04-22 14:00:00,43.12,43.12,42.99,43.04,23100.0,33.8039,33.8039,33.702,33.7412,23100.0
2014-04-22 14:30:00,43.04,43.13,43.02,43.09,21600.0,33.7412,33.8117,33.7255,33.7804,21600.0
2014-04-22 15:00:00,43.08,43.08,42.85,42.87,35500.0,33.7725,33.7725,33.5922,33.6079,35500.0
2014-04-22 15:30:00,42.87,43.03,42.85,42.99,186500.0,33.6079,33.7333,33.5922,33.702,186500.0
2014-04-23 09:30:00,43.91,43.91,43.5,43.71,247700.0,34.4232,34.4232,34.1018,34.2664,247700.0
2014-04-23 10:00:00,43.71,43.72,43.37,43.57,178400.0,34.2664,34.2742,33.9999,34.1567,178400.0
2014-04-23 10:30:00,43.57,43.61,43.33,43.35,88700.0,34.1567,34.188,33.9685,33.9842,88700.0
2014-04-23 11:00:00,43.34,43.51,43.28,43.49,89500.0,33.9763,34.1096,33.9293,34.0939,89500.0
2014-04-23 11:30:00,43.49,43.7,43.48,43.67,87500.0,34.0939,34.2586,34.0861,34.2351,87500.0
2014-04-23 12:00:00,43.66,43.67,43.46,43.48,60800.0,34.2272,34.2351,34.0704,34.0861,60800.0
2014-04-23 12:30:00,43.5,43.56,43.49,43.53,67300.0,34.1018,34.1488,34.0939,34.1253,67300.0
2014-04-23 13:00:00,43.51,43.7,43.48,43.67,55300.0,34.1096,34.2586,34.0861,34.2351,55300.0
2014-04-23 13:30:00,43.67,43.68,43.54,43.59,53400.0,34.2351,34.2429,34.1331,34.1723,53400.0
2014-04-23 14:00:00,43.6,43.69,43.44,43.57,229900.0,34.1802,34.2507,34.0547,34.1567,229900.0
2014-04-23 14:30:00,43.57,43.6,43.45,43.48,80300.0,34.1567,34.1802,34.0626,34.0861,80300.0
2014-04-23 15:00:00,43.49,43.56,43.4,43.41,74700.0,34.0939,34.1488,34.0234,34.0312,74700.0
2014-04-23 15:30:00,43.41,43.6,43.4,43.43,220600.0,34.0312,34.1802,34.0234,34.0469,220600.0
2014-04-24 09:30:00,44.08,44.9,43.86,43.97,250300.0,34.5565,35.1993,34.384,34.4702,250300.0
2014-04-24 10:00:00,43.96,44.37,43.52,44.19,180800.0,34.4624,34.7838,34.1175,34.6427,180800.0
2014-04-24 10:30:00,44.18,44.32,44.05,44.13,65000.0,34.6349,34.7446,34.533,34.5957,65000.0
2014-04-24 11:00:00,44.13,44.3,44.09,44.24,58400.0,34.5957,34.7289,34.5643,34.6819,58400.0
2014-04-24 11:30:00,44.23,44.5,44.09,44.38,69600.0,34.6741,34.8857,34.5643,34.7917,69600.0
2014-04-24 12:00:00,44.36,44.53,44.24,44.5,90700.0,34.776,34.9092,34.6819,34.8857,90700.0
2014-04-24 12:30:00,44.51,44.55,44.38,44.42,85100.0,34.8936,34.9249,34.7917,34.823,85100.0
2014-04-24 13:00:00,44.41,44.58,44.29,44.29,54800.0,34.8152,34.9484,34.7211,34.7211,54800.0
2014-04-24 13:30:00,44.31,44.45,44.05,44.06,39000.0,34.7368,34.8465,34.533,34.5408,39000.0
2014-04-24 14:00:00,44.06,44.18,43.91,44.11,95400.0,34.5408,34.6349,34.4232,34.58,95400.0
2014-04-24 14:30:00,44.11,44.37,44.04,44.11,101100.0,34.58,34.7838,34.5251,34.58,101100.0
2014-04-24 15:00:00,44.11,44.21,44.11,44.2,92900.0,34.58,34.6584,34.58,34.6505,92900.0
2014-04-24 15:30:00,44.21,44.21,44.08,44.1,222000.0,34.6584,34.6584,34.5565,34.5721,222000.0
2014-04-25 09:30:00,44.0,44.0,43.51,43.53,43100.0,34.4938,34.4938,34.1096,34.1253,43100.0
2014-04-25 10:00:00,43.51,43.8,43.48,43.6,43900.0,34.1096,34.337,34.0861,34.1802,43900.0
2014-04-25 10:30:00,43.63,43.63,43.32,43.38,49100.0,34.2037,34.2037,33.9607,34.0077,49100.0
2014-04-25 11:00:00,43.36,43.39,43.2,43.39,46700.0,33.992,34.0155,33.8666,34.0155,46700.0
2014-04-25 11:30:00,43.4,43.42,43.11,43.3,41100.0,34.0234,34.0391,33.796,33.945,41100.0
2014-04-25 12:00:00,43.33,43.38,43.26,43.26,21000.0,33.9685,34.0077,33.9136,33.9136,21000.0
2014-04-25 12:30:00,43.28,43.28,43.12,43.13,18700.0,33.9293,33.9293,33.8039,33.8117,18700.0
2014-04-25 13:00:00,43.11,43.12,43.01,43.12,30300.0,33.796,33.8039,33.7176,33.8039,30300.0
2014-04-25 13:30:00,43.11,43.17,43.03,43.08,33200.0,33.796,33.8431,33.7333,33.7725,33200.0
2014-04-25 14:00:00,43.08,43.08,42.9,42.94,50300.0,33.7725,33.7725,33.6314,33.6628,50300.0
2014-04-25 14:30:00,42.94,43.02,42.9,42.99,75900.0,33.6628,33.7255,33.6314,33.702,75900.0
2014-04-25 15:00:00,42.99,43.07,42.91,43.03,127700.0,33.702,33.7647,33.6393,33.7333,127700.0
2014-04-25 15:30:00,43.03,43.16,43.0,43.11,296400.0,33.7333,33.8352,33.7098,33.796,296400.0
2014-04-28 09:30:00,43.21,43.42,42.91,43.36,54400.0,33.8744,34.0391,33.6393,33.992,54400.0
2014-04-28 10:00:00,43.36,43.7,43.32,43.56,51800.0,33.992,34.2586,33.9607,34.1488,51800.0
2014-04-28 10:30:00,43.57,43.64,43.33,43.37,42400.0,34.1567,34.2115,33.9685,33.9999,42400.0
2014-04-28 11:00:00,43.37,43.49,43.13,43.17,34700.0,33.9999,34.0939,33.8117,33.8431,34700.0
2014-04-28 11:30:00,43.14,43.36,43.06,43.12,105600.0,33.8196,33.992,33.7568,33.8039,105600.0
2014-04-28 12:00:00,43.11,43.27,43.1,43.21,35200.0,33.796,33.9215,33.7882,33.8744,35200.0
2014-04-28 12:30:00,43.2,43.28,43.12,43.23,32300.0,33.8666,33.9293,33.8039,33.8901,32300.0
2014-04-28 13:00:00,43.2,43.2,42.94,42.99,98200.0,33.8666,33.8666,33.6628,33.702,98200.0
2014-04-28 13:30:00,42.99,43.15,42.86,43.04,65500.0,33.702,33.8274,33.6001,33.7412,65500.0
2014-04-28 14:00:00,43.05,43.28,42.97,43.26,57100.0,33.749,33.9293,33.6863,33.9136,57100.0
2014-04-28 14:30:00,43.25,43.28,43.15,43.21,55800.0,33.9058,33.9293,33.8274,33.8744,55800.0
2014-04-28 15:00:00,43.17,43.59,43.15,43.55,78700.0,33.8431,34.1723,33.8274,34.141,78700.0
2014-04-28 15:30:00,43.55,43.69,43.53,43.61,242000.0,34.141,34.2507,34.1253,34.188,242000.0
2014-04-29 09:30:00,43.71,43.94,43.64,43.7,42600.0,34.2664,34.4467,34.2115,34.2586,42600.0
2014-04-29 10:00:00,43.69,43.81,43.38,43.39,21700.0,34.2507,34.3448,34.0077,34.0155,21700.0
2014-04-29 10:30:00,43.38,43.68,43.38,43.65,54700.0,34.0077,34.2429,34.0077,34.2194,54700.0
2014-04-29 11:00:00,43.63,43.7,43.49,43.69,28900.0,34.2037,34.2586,34.0939,34.2507,28900.0
2014-04-29 11:30:00,43.7,43.77,43.66,43.77,14100.0,34.2586,34.3134,34.2272,34.3134,14100.0
2014-04-29 12:00:00,43.77,43.85,43.72,43.77,13000.0,34.3134,34.3762,34.2742,34.3134,13000.0
2014-04-29 12:30:00,43.77,43.88,43.77,43.88,12500.0,34.3134,34.3997,34.3134,34.3997,12500.0
2014-04-29 13:00:00,43.86,43.89,43.79,43.82,40000.0,34.384,34.4075,34.3291,34.3526,40000.0
2014-04-29 13:30:00,43.82,43.86,43.77,43.86,11800.0,34.3526,34.384,34.3134,34.384,11800.0
2014-04-29 14:00:00,43.86,43.86,43.76,43.79,17600.0,34.384,34.384,34.3056,34.3291,17600.0
2014-04-29 14:30:00,43.77,43.82,43.77,43.79,22700.0,34.3134,34.3526,34.3134,34.3291,22700.0
2014-04-29 15:00:00,43.8,43.9,43.8,43.89,34000.0,34.337,34.4154,34.337,34.4075,34000.0
2014-04-29 15:30:00,43.88,43.89,43.76,43.79,102800.0,34.3997,34.4075,34.3056,34.3291,102800.0
2014-04-30 09:30:00,43.65,43.78,43.52,43.73,36600.0,34.2194,34.3213,34.1175,34.2821,36600.0
2014-04-30 10:00:00,43.72,43.99,43.64,43.97,31400.0,34.2742,34.4859,34.2115,34.4702,31400.0
2014-04-30 10:30:00,43.97,44.43,43.96,44.26,133700.0,34.4702,34.8309,34.4624,34.6976,133700.0
2014-04-30 11:00:00,44.26,44.36,44.12,44.29,43000.0,34.6976,34.776,34.5878,34.7211,43000.0
2014-04-30 11:30:00,44.29,44.4,44.13,44.27,45900.0,34.7211,34.8073,34.5957,34.7054,45900.0
2014-04-30 12:00:00,44.27,44.37,44.19,44.36,30000.0,34.7054,34.7838,34.6427,34.776,30000.0
2014-04-30 12:30:00,44.37,44.43,44.34,44.35,17900.0,34.7838,34.8309,34.7603,34.7681,17900.0
2014-04-30 13:00:00,44.36,44.36,44.26,44.27,18900.0,34.776,34.776,34.6976,34.7054,18900.0
2014-04-30 13:30:00,44.27,44.43,44.26,44.38,35700.0,34.7054,34.8309,34.6976,34.7917,35700.0
2014-04-30 14:00:00,44.37,44.64,44.35,44.5,111000.0,34.7838,34.9955,34.7681,34.8857,111000.0
2014-04-30 14:30:00,44.51,44.72,44.49,44.64,65600.0,34.8936,35.0582,34.8779,34.9955,65600.0
2014-04-30 15:00:00,44.65,44.67,44.45,44.67,87500.0,35.0033,35.019,34.8465,35.019,87500.0
2014-04-30 15:30:00,44.68,44.84,44.66,44.8,262600.0,35.0268,35.1523,35.0112,35.1209,262600.0
2014-05-01 09:30:00,44.65,44.78,44.29,44.34,49200.0,35.0033,35.1052,34.7211,34.7603,49200.0
2014-05-01 10:00:00,44.33,44.64,44.23,44.59,113200.0,34.7525,34.9955,34.6741,34.9563,113200.0
2014-05-01 10:30:00,44.59,44.86,44.56,44.81,49800.0,34.9563,35.168,34.9328,35.1288,49800.0
2014-05-01 11:00:00,44.81,44.96,44.72,44.93,35400.0,35.1288,35.2463,35.0582,35.2228,35400.0
2014-05-01 11:30:00,44.94,45.18,44.94,45.12,72700.0,35.2307,35.4188,35.2307,35.3718,72700.0
2014-05-01 12:00:00,45.11,45.13,44.85,44.94,87900.0,35.3639,35.3796,35.1601,35.2307,87900.0
2014-05-01 12:30:00,44.93,44.93,44.79,44.84,34900.0,35.2228,35.2228,35.1131,35.1523,34900.0
2014-05-01 13:00:00,44.84,44.88,44.76,44.78,43700.0,35.1523,35.1836,35.0896,35.1052,43700.0
2014-05-01 13:30:00,44.78,44.78,44.58,44.64,49200.0,35.1052,35.1052,34.9484,34.9955,49200.0
2014-05-01 14:00:00,44.64,44.86,44.64,44.84,54400.0,34.9955,35.168,34.9955,35.1523,54400.0
2014-05-01 14:30:00,44.81,44.86,44.73,44.76,60500.0,35.1288,35.168,35.066,35.0896,60500.0
2014-05-01 15:00:00,44.76,44.88,44.74,44.85,90900.0,35.0896,35.1836,35.0739,35.1601,90900.0
2014-05-01 15:30:00,44.84,44.88,44.71,44.78,166300.0,35.1523,35.1836,35.0504,35.1052,166300.0
2014-05-02 09:30:00,44.93,44.99,44.63,44.85,21600.0,35.2228,35.2699,34.9876,35.1601,21600.0
2014-05-02 10:00:00,44.93,45.01,44.84,44.94,39800.0,35.2228,35.2855,35.1523,35.2307,39800.0
2014-05-02 10:30:00,44.94,45.01,44.58,44.74,41700.0,35.2307,35.2855,34.9484,35.0739,41700.0
2014-05-02 11:00:00,44.71,44.96,44.7,44.78,30800.0,35.0504,35.2463,35.0425,35.1052,30800.0
2014-05-02 11:30:00,44.78,44.98,44.78,44.9,25600.0,35.1052,35.262,35.1052,35.1993,25600.0
2014-05-02 12:00:00,44.89,44.92,44.81,44.91,22800.0,35.1915,35.215,35.1288,35.2071,22800.0
2014-05-02 12:30:00,44.92,44.97,44.87,44.96,12300.0,35.215,35.2542,35.1758,35.2463,12300.0
2014-05-02 13:00:00,44.94,44.99,44.8,44.8,19100.0,35.2307,35.2699,35.1209,35.1209,19100.0
2014-05-02 13:30:00,44.75,44.83,44.7,44.75,17600.0,35.0817,35.1444,35.0425,35.0817,17600.0
2014-05-02 14:00:00,44.74,44.83,44.67,44.8,27800.0,35.0739,35.1444,35.019,35.1209,27800.0
2014-05-02 14:30:00,44.81,44.82,44.75,44.79,60500.0,35.1288,35.1366,35.0817,35.1131,60500.0
2014-05-02 15:00:00,44.76,44.81,44.73,44.74,58400.0,35.0896,35.1288,35.066,35.0739,58400.0
2014-05-02 15:30:00,44.74,44.74,44.61,44.69,126200.0,35.0739,35.0739,34.972,35.0347,126200.0
2014-05-05 09:30:00,44.45,44.5,44.15,44.45,45400.0,34.8465,34.8857,34.6113,34.8465,45400.0
2014-05-05 10:00:00,44.49,44.51,44.28,44.29,57600.0,34.8779,34.8936,34.7133,34.7211,57600.0
2014-05-05 10:30:00,44.29,44.41,44.06,44.07,160500.0,34.7211,34.8152,34.5408,34.5486,160500.0
2014-05-05 11:00:00,44.05,44.07,43.89,44.0,97400.0,34.533,34.5486,34.4075,34.4938,97400.0
2014-05-05 11:30:00,44.01,44.18,43.83,44.03,137500.0,34.5016,34.6349,34.3605,34.5173,137500.0
2014-05-05 12:00:00,44.05,44.11,43.87,43.89,111000.0,34.533,34.58,34.3918,34.4075,111000.0
2014-05-05 12:30:00,43.89,44.06,43.81,43.82,56400.0,34.4075,34.5408,34.3448,34.3526,56400.0
2014-05-05 13:00:00,43.82,43.82,43.73,43.8,60300.0,34.3526,34.3526,34.2821,34.337,60300.0
2014-05-05 13:30:00,43.8,43.96,43.79,43.96,61600.0,34.337,34.4624,34.3291,34.4624,61600.0
2014-05-05 14:00:00,43.95,44.15,43.95,44.13,27700.0,34.4546,34.6113,34.4546,34.5957,27700.0
2014-05-05 14:30:00,44.14,44.14,44.08,44.1,36100.0,34.6035,34.6035,34.5565,34.5721,36100.0
2014-05-05 15:00:00,44.1,44.1,44.01,44.07,66300.0,34.5721,34.5721,34.5016,34.5486,66300.0
2014-05-05 15:30:00,44.08,44.25,44.08,44.19,206500.0,34.5565,34.6897,34.5565,34.6427,206500.0
2014-05-06 09:30:00,44.11,44.22,43.92,44.18,58600.0,34.58,34.6662,34.431,34.6349,58600.0
2014-05-06 10:00:00,44.19,44.41,44.06,44.41,19600.0,34.6427,34.8152,34.5408,34.8152,19600.0
2014-05-06 10:30:00,44.42,44.5,44.29,44.29,49900.0,34.823,34.8857,34.7211,34.7211,49900.0
2014-05-06 11:00:00,44.27,44.45,44.25,44.39,29900.0,34.7054,34.8465,34.6897,34.7995,29900.0
2014-05-06 11:30:00,44.38,44.44,44.35,44.37,17200.0,34.7917,34.8387,34.7681,34.7838,17200.0
2014-05-06 12:00:00,44.37,44.5,44.33,44.37,31300.0,34.7838,34.8857,34.7525,34.7838,31300.0
2014-05-06 12:30:00,44.37,44.43,44.37,44.4,12300.0,34.7838,34.8309,34.7838,34.8073,12300.0
2014-05-06 13:00:00,44.4,44.48,44.26,44.3,15700.0,34.8073,34.8701,34.6976,34.7289,15700.0
2014-05-06 13:30:00,44.28,44.31,44.1,44.11,21400.0,34.7133,34.7368,34.5721,34.58,21400.0
2014-05-06 14:00:00,44.11,44.14,44.0,44.11,34200.0,34.58,34.6035,34.4938,34.58,34200.0
2014-05-06 14:30:00,44.1,44.21,44.07,44.21,29000.0,34.5721,34.6584,34.5486,34.6584,29000.0
2014-05-06 15:00:00,44.2,44.26,44.14,44.23,53700.0,34.6505,34.6976,34.6035,34.6741,53700.0
2014-05-06 15:30:00,44.23,44.24,44.1,44.12,84000.0,34.6741,34.6819,34.5721,34.5878,84000.0
2014-05-07 09:30:00,44.29,44.38,44.13,44.16,48300.0,34.7211,34.7917,34.5957,34.6192,48300.0
2014-05-07 10:00:00,44.23,44.26,43.79,43.97,37900.0,34.6741,34.6976,34.3291,34.4702,37900.0
2014-05-07 10:30:00,43.99,44.25,43.96,44.16,61000.0,34.4859,34.6897,34.4624,34.6192,61000.0
2014-05-07 11:00:00,44.15,44.27,44.1,44.23,44500.0,34.6113,34.7054,34.5721,34.6741,44500.0
2014-05-07 11:30:00,44.25,44.66,44.25,44.62,51500.0,34.6897,35.0112,34.6897,34.9798,51500.0
2014-05-07 12:00:00,44.61,44.66,44.48,44.65,57100.0,34.972,35.0112,34.8701,35.0033,57100.0
2014-05-07 12:30:00,44.66,44.72,44.54,44.66,45800.0,35.0112,35.0582,34.9171,35.0112,45800.0
2014-05-07 13:00:00,44.65,44.79,44.62,44.74,56400.0,35.0033,35.1131,34.9798,35.0739,56400.0
2014-05-07 13:30:00,44.74,44.8,44.58,44.58,43100.0,35.0739,35.1209,34.9484,34.9484,43100.0
2014-05-07 14:00:00,44.56,45.08,44.54,45.08,107200.0,34.9328,35.3404,34.9171,35.3404,107200.0
2014-05-07 14:30:00,45.08,45.09,45.0,45.06,78500.0,35.3404,35.3483,35.2777,35.3247,78500.0
2014-05-07 15:00:00,45.06,45.25,44.98,45.2,159900.0,35.3247,35.4737,35.262,35.4345,159900.0
2014-05-07 15:30:00,45.2,45.25,45.05,45.22,295400.0,35.4345,35.4737,35.3169,35.4502,295400.0
2014-05-08 09:30:00,45.24,45.34,44.86,45.26,73400.0,35.4659,35.5442,35.168,35.4815,73400.0
2014-05-08 10:00:00,45.25,45.4,45.17,45.28,73000.0,35.4737,35.5913,35.411,35.4972,73000.0
2014-05-08 10:30:00,45.27,45.4,45.18,45.3,55000.0,35.4894,35.5913,35.4188,35.5129,55000.0
2014-05-08 11:00:00,45.3,45.5,45.29,45.39,45400.0,35.5129,35.6697,35.505,35.5834,45400.0
2014-05-08 11:30:00,45.39,45.53,45.39,45.46,39100.0,35.5834,35.6932,35.5834,35.6383,39100.0
2014-05-08 12:00:00,45.49,45.54,45.39,45.54,65400.0,35.6618,35.701,35.5834,35.701,65400.0
2014-05-08 12:30:00,45.52,45.53,45.39,45.49,52400.0,35.6854,35.6932,35.5834,35.6618,52400.0
2014-05-08 13:00:00,45.49,45.52,45.39,45.48,29200.0,35.6618,35.6854,35.5834,35.654,29200.0
2014-05-08 13:30:00,45.48,45.49,45.43,45.49,72300.0,35.654,35.6618,35.6148,35.6618,72300.0
2014-05-08 14:00:00,45.48,45.48,45.27,45.37,99200.0,35.654,35.654,35.4894,35.5678,99200.0
2014-05-08 14:30:00,45.36,45.42,45.1,45.1,75300.0,35.5599,35.607,35.3561,35.3561,75300.0
2014-05-08 15:00:00,45.1,45.2,44.97,45.13,101200.0,35.3561,35.4345,35.2542,35.3796,101200.0
2014-05-08 15:30:00,45.13,45.16,44.94,44.99,153400.0,35.3796,35.4031,35.2307,35.2699,153400.0
2014-05-09 09:30:00,44.88,44.96,44.49,44.54,41700.0,35.1836,35.2463,34.8779,34.9171,41700.0
2014-05-09 10:00:00,44.54,44.76,44.45,44.62,29800.0,34.9171,35.0896,34.8465,34.9798,29800.0
2014-05-09 10:30:00,44.59,44.64,44.25,44.26,35700.0,34.9563,34.9955,34.6897,34.6976,35700.0
2014-05-09 11:00:00,44.25,44.29,44.05,44.27,28500.0,34.6897,34.7211,34.533,34.7054,28500.0
2014-05-09 11:30:00,44.29,44.5,44.28,44.4,42500.0,34.7211,34.8857,34.7133,34.8073,42500.0
2014-05-09 12:00:00,44.39,44.45,44.28,44.38,19200.0,34.7995,34.8465,34.7133,34.7917,19200.0
2014-05-09 12:30:00,44.36,44.63,44.33,44.57,35100.0,34.776,34.9876,34.7525,34.9406,35100.0
2014-05-09 13:00:00,44.58,44.63,44.55,44.59,16500.0,34.9484,34.9876,34.9249,34.9563,16500.0
2014-05-09 13:30:00,44.59,44.64,44.47,44.5,19300.0,34.9563,34.9955,34.8622,34.8857,19300.0
2014-05-09 14:00:00,44.51,44.56,44.46,44.49,43100.0,34.8936,34.9328,34.8544,34.8779,43100.0
2014-05-09 14:30:00,44.49,44.59,44.48,44.58,27200.0,34.8779,34.9563,34.8701,34.9484,27200.0
2014-05-09 15:00:00,44.59,44.64,44.53,44.54,27900.0,34.9563,34.9955,34.9092,34.9171,27900.0
2014-05-09 15:30:00,44.55,44.69,44.53,44.62,150700.0,34.9249,35.0347,34.9092,34.9798,150700.0
2014-05-12 09:30:00,44.85,45.47,44.83,45.44,79800.0,35.1601,35.6462,35.1444,35.6226,79800.0
2014-05-12 10:00:00,45.41,45.61,45.4,45.49,100500.0,35.5991,35.7559,35.5913,35.6618,100500.0
2014-05-12 10:30:00,45.49,45.54,45.44,45.47,45800.0,35.6618,35.701,35.6226,35.6462,45800.0
2014-05-12 11:00:00,45.48,45.54,45.45,45.47,36400.0,35.654,35.701,35.6305,35.6462,36400.0
2014-05-12 11:30:00,45.48,45.52,45.42,45.44,28000.0,35.654,35.6854,35.607,35.6226,28000.0
2014-05-12 12:00:00,45.43,45.46,45.33,45.38,35000.0,35.6148,35.6383,35.5364,35.5756,35000.0
2014-05-12 12:30:00,45.4,45.43,45.34,45.38,23300.0,35.5913,35.6148,35.5442,35.5756,23300.0
2014-05-12 13:00:00,45.39,45.43,45.37,45.41,47300.0,35.5834,35.6148,35.5678,35.5991,47300.0
2014-05-12 13:30:00,45.4,45.52,45.4,45.48,36700.0,35.5913,35.6854,35.5913,35.654,36700.0
2014-05-12 14:00:00,45.48,45.56,45.43,45.55,55700.0,35.654,35.7167,35.6148,35.7089,55700.0
2014-05-12 14:30:00,45.54,45.61,45.52,45.6,41300.0,35.701,35.7559,35.6854,35.7481,41300.0
2014-05-12 15:00:00,45.6,45.63,45.53,45.58,38300.0,35.7481,35.7716,35.6932,35.7324,38300.0
2014-05-12 15:30:00,45.57,45.6,45.55,45.58,132800.0,35.7246,35.7481,35.7089,35.7324,132800.0
2014-05-13 09:30:00,45.54,45.54,45.25,45.34,31700.0,35.701,35.701,35.4737,35.5442,31700.0
2014-05-13 10:00:00,45.37,45.44,45.27,45.35,24200.0,35.5678,35.6226,35.4894,35.5521,24200.0
2014-05-13 10:30:00,45.4,45.4,45.32,45.36,45100.0,35.5913,35.5913,35.5286,35.5599,45100.0
2014-05-13 11:00:00,45.38,45.59,45.38,45.58,45000.0,35.5756,35.7402,35.5756,35.7324,45000.0
2014-05-13 11:30:00,45.58,45.61,45.4,45.5,99600.0,35.7324,35.7559,35.5913,35.6697,99600.0
2014-05-13 12:00:00,45.48,45.66,45.45,45.59,34800.0,35.654,35.7951,35.6305,35.7402,34800.0
2014-05-13 12:30:00,45.59,45.62,45.54,45.58,33800.0,35.7402,35.7638,35.701,35.7324,33800.0
2014-05-13 13:00:00,45.56,45.62,45.55,45.6,26600.0,35.7167,35.7638,35.7089,35.7481,26600.0
2014-05-13 13:30:00,45.6,45.63,45.54,45.6,90200.0,35.7481,35.7716,35.701,35.7481,90200.0
2014-05-13 14:00:00,45.6,45.66,45.59,45.63,55300.0,35.7481,35.7951,35.7402,35.7716,55300.0
2014-05-13 14:30:00,45.64,45.68,45.55,45.61,60600.0,35.7794,35.8108,35.7089,35.7559,60600.0
2014-05-13 15:00:00,45.6,45.63,45.47,45.53,44600.0,35.7481,35.7716,35.6462,35.6932,44600.0
2014-05-13 15:30:00,45.53,45.57,45.5,45.54,118000.0,35.6932,35.7246,35.6697,35.701,118000.0
2014-05-14 09:30:00,45.46,45.47,45.1,45.27,29000.0,35.6383,35.6462,35.3561,35.4894,29000.0
2014-05-14 10:00:00,45.29,45.37,45.09,45.23,14700.0,35.505,35.5678,35.3483,35.458,14700.0
2014-05-14 10:30:00,45.27,45.27,45.02,45.11,14800.0,35.4894,35.4894,35.2934,35.3639,14800.0
2014-05-14 11:00:00,45.1,45.12,45.02,45.11,10100.0,35.3561,35.3718,35.2934,35.3639,10100.0
2014-05-14 11:30:00,45.07,45.2,45.05,45.05,16800.0,35.3326,35.4345,35.3169,35.3169,16800.0
2014-05-14 12:00:00,45.06,45.16,45.06,45.08,11700.0,35.3247,35.4031,35.3247,35.3404,11700.0
2014-05-14 12:30:00,45.08,45.16,45.06,45.12,7400.0,35.3404,35.4031,35.3247,35.3718,7400.0
2014-05-14 13:00:00,45.14,45.2,45.11,45.14,14600.0,35.3875,35.4345,35.3639,35.3875,14600.0
2014-05-14 13:30:00,45.12,45.18,45.11,45.14,27100.0,35.3718,35.4188,35.3639,35.3875,27100.0
2014-05-14 14:00:00,45.13,45.17,45.07,45.1,25600.0,35.3796,35.411,35.3326,35.3561,25600.0
2014-05-14 14:30:00,45.1,45.12,44.92,44.99,26500.0,35.3561,35.3718,35.215,35.2699,26500.0
2014-05-14 15:00:00,44.99,45.01,44.9,44.96,56200.0,35.2699,35.2855,35.1993,35.2463,56200.0
2014-05-14 15:30:00,44.96,45.0,44.81,44.97,158700.0,35.2463,35.2777,35.1288,35.2542,158700.0
2014-05-15 09:30:00,44.85,44.9,44.25,44.44,42400.0,35.1601,35.1993,34.6897,34.8387,42400.0
2014-05-15 10:00:00,44.41,44.41,44.09,44.27,26100.0,34.8152,34.8152,34.5643,34.7054,26100.0
2014-05-15 10:30:00,44.28,44.45,44.22,44.42,52400.0,34.7133,34.8465,34.6662,34.823,52400.0
2014-05-15 11:00:00,44.42,44.43,44.19,44.23,84700.0,34.823,34.8309,34.6427,34.6741,84700.0
2014-05-15 11:30:00,44.21,44.33,44.17,44.19,90800.0,34.6584,34.7525,34.627,34.6427,90800.0
2014-05-15 12:00:00,44.21,44.29,44.18,44.24,60800.0,34.6584,34.7211,34.6349,34.6819,60800.0
2014-05-15 12:30:00,44.25,44.37,44.15,44.37,50300.0,34.6897,34.7838,34.6113,34.7838,50300.0
2014-05-15 13:00:00,44.36,44.51,44.35,44.48,31500.0,34.776,34.8936,34.7681,34.8701,31500.0
2014-05-15 13:30:00,44.49,44.53,44.31,44.39,42600.0,34.8779,34.9092,34.7368,34.7995,42600.0
2014-05-15 14:00:00,44.4,44.46,44.35,44.43,59900.0,34.8073,34.8544,34.7681,34.8309,59900.0
2014-05-15 14:30:00,44.45,44.61,44.45,44.54,36100.0,34.8465,34.972,34.8465,34.9171,36100.0
2014-05-15 15:00:00,44.55,44.58,44.44,44.45,61800.0,34.9249,34.9484,34.8387,34.8465,61800.0
2014-05-15 15:30:00,44.45,44.58,44.44,44.53,112800.0,34.8465,34.9484,34.8387,34.9092,112800.0
2014-05-16 09:30:00,44.53,44.53,44.16,44.39,75100.0,34.9092,34.9092,34.6192,34.7995,75100.0
2014-05-16 10:00:00,44.43,44.43,44.07,44.15,40400.0,34.8309,34.8309,34.5486,34.6113,40400.0
2014-05-16 10:30:00,44.14,44.23,44.14,44.2,40500.0,34.6035,34.6741,34.6035,34.6505,40500.0
2014-05-16 11:00:00,44.19,44.29,44.15,44.21,60800.0,34.6427,34.7211,34.6113,34.6584,60800.0
2014-05-16 11:30:00,44.22,44.35,44.21,44.35,61500.0,34.6662,34.7681,34.6584,34.7681,61500.0
2014-05-16 12:00:00,44.33,44.37,44.24,44.26,24700.0,34.7525,34.7838,34.6819,34.6976,24700.0
2014-05-16 12:30:00,44.25,44.25,44.16,44.18,23100.0,34.6897,34.6897,34.6192,34.6349,23100.0
2014-05-16 13:00:00,44.19,44.23,44.14,44.22,39900.0,34.6427,34.6741,34.6035,34.6662,39900.0
2014-05-16 13:30:00,44.21,44.34,44.21,44.32,28300.0,34.6584,34.7603,34.6584,34.7446,28300.0
2014-05-16 14:00:00,44.31,44.36,44.28,44.36,24700.0,34.7368,34.776,34.7133,34.776,24700.0
2014-05-16 14:30:00,44.34,44.51,44.34,44.51,41900.0,34.7603,34.8936,34.7603,34.8936,41900.0
2014-05-16 15:00:00,44.52,44.58,44.49,44.5,46700.0,34.9014,34.9484,34.8779,34.8857,46700.0
2014-05-16 15:30:00,44.52,44.57,44.48,44.55,103200.0,34.9014,34.9406,34.8701,34.9249,103200.0
2014-05-19 09:30:00,44.4,44.8,44.31,44.69,17200.0,34.8073,35.1209,34.7368,35.0347,17200.0
2014-05-19 10:00:00,44.69,44.91,44.62,44.8,57500.0,35.0347,35.2071,34.9798,35.1209,57500.0
2014-05-19 10:30:00,44.8,44.9,44.67,44.88,18800.0,35.1209,35.1993,35.019,35.1836,18800.0
2014-05-19 11:00:00,44.86,45.0,44.83,44.84,11400.0,35.168,35.2777,35.1444,35.1523,11400.0
2014-05-19 11:30:00,44.83,44.86,44.75,44.75,13900.0,35.1444,35.168,35.0817,35.0817,13900.0
2014-05-19 12:00:00,44.75,44.8,44.72,44.77,17100.0,35.0817,35.1209,35.0582,35.0974,17100.0
2014-05-19 12:30:00,44.76,44.8,44.72,44.76,35400.0,35.0896,35.1209,35.0582,35.0896,35400.0
2014-05-19 13:00:00,44.75,44.82,44.71,44.71,17300.0,35.0817,35.1366,35.0504,35.0504,17300.0
2014-05-19 13:30:00,44.7,44.78,44.69,44.76,17300.0,35.0425,35.1052,35.0347,35.0896,17300.0
2014-05-19 14:00:00,44.76,44.8,44.72,44.77,15200.0,35.0896,35.1209,35.0582,35.0974,15200.0
2014-05-19 14:30:00,44.78,44.79,44.73,44.76,11500.0,35.1052,35.1131,35.066,35.0896,11500.0
2014-05-19 15:00:00,44.76,44.82,44.7,44.79,36600.0,35.0896,35.1366,35.0425,35.1131,36600.0
2014-05-19 15:30:00,44.8,44.91,44.8,44.86,55500.0,35.1209,35.2071,35.1209,35.168,55500.0
2014-05-20 09:30:00,44.77,44.8,44.19,44.23,91000.0,35.0974,35.1209,34.6427,34.6741,91000.0
2014-05-20 10:00:00,44.23,44.34,44.05,44.06,57600.0,34.6741,34.7603,34.533,34.5408,57600.0
2014-05-20 10:30:00,44.07,44.54,44.07,44.54,33900.0,34.5486,34.9171,34.5486,34.9171,33900.0
2014-05-20 11:00:00,44.54,44.57,44.4,44.43,15500.0,34.9171,34.9406,34.8073,34.8309,15500.0
2014-05-20 11:30:00,44.42,44.58,44.39,44.48,16100.0,34.823,34.9484,34.7995,34.8701,16100.0
2014-05-20 12:00:00,44.46,44.46,44.22,44.34,34100.0,34.8544,34.8544,34.6662,34.7603,34100.0
2014-05-20 12:30:00,44.32,44.34,44.23,44.26,17500.0,34.7446,34.7603,34.6741,34.6976,17500.0
2014-05-20 13:00:00,44.25,44.25,44.1,44.17,25700.0,34.6897,34.6897,34.5721,34.627,25700.0
2014-05-20 13:30:00,44.18,44.18,44.03,44.07,24100.0,34.6349,34.6349,34.5173,34.5486,24100.0
2014-05-20 14:00:00,44.1,44.13,44.03,44.07,56700.0,34.5721,34.5957,34.5173,34.5486,56700.0
2014-05-20 14:30:00,44.07,44.08,43.98,44.06,36800.0,34.5486,34.5565,34.4781,34.5408,36800.0
2014-05-20 15:00:00,44.05,44.14,44.02,44.02,79400.0,34.533,34.6035,34.5094,34.5094,79400.0
2014-05-20 15:30:00,44.03,44.12,43.95,43.99,229400.0,34.5173,34.5878,34.4546,34.4859,229400.0
2014-05-21 09:30:00,44.05,44.51,43.93,44.36,30600.0,34.6718,35.0338,34.5773,34.9158,30600.0
2014-05-21 10:00:00,44.37,44.6,44.34,44.53,43400.0,34.9236,35.1047,34.9,35.0496,43400.0
2014-05-21 10:30:00,44.56,44.7,44.55,44.55,39200.0,35.0732,35.1834,35.0653,35.0653,39200.0
2014-05-21 11:00:00,44.54,44.54,44.24,44.24,19300.0,35.0574,35.0574,34.8213,34.8213,19300.0
2014-05-21 11:30:00,44.25,44.32,44.14,44.24,17400.0,34.8292,34.8843,34.7426,34.8213,17400.0
2014-05-21 12:00:00,44.26,44.41,44.25,44.4,19300.0,34.8371,34.9551,34.8292,34.9472,19300.0
2014-05-21 12:30:00,44.41,44.51,44.39,44.51,17500.0,34.9551,35.0338,34.9394,35.0338,17500.0
2014-05-21 13:00:00,44.52,44.61,44.52,44.55,16900.0,35.0417,35.1125,35.0417,35.0653,16900.0
2014-05-21 13:30:00,44.52,44.59,44.51,44.56,24500.0,35.0417,35.0968,35.0338,35.0732,24500.0
2014-05-21 14:00:00,44.58,44.62,44.38,44.58,43300.0,35.0889,35.1204,34.9315,35.0889,43300.0
2014-05-21 14:30:00,44.56,44.65,44.56,44.65,23200.0,35.0732,35.144,35.0732,35.144,23200.0
2014-05-21 15:00:00,44.63,44.79,44.62,44.72,45200.0,35.1283,35.2542,35.1204,35.1991,45200.0
2014-05-21 15:30:00,44.73,44.79,44.69,44.77,120500.0,35.207,35.2542,35.1755,35.2385,120500.0
2014-05-22 09:30:00,44.7,45.0,44.55,44.88,28400.0,35.1834,35.4195,35.0653,35.3251,28400.0
2014-05-22 10:00:00,44.88,44.96,44.68,44.88,29500.0,35.3251,35.388,35.1676,35.3251,29500.0
2014-05-22 10:30:00,44.89,45.07,44.88,45.03,19900.0,35.3329,35.4746,35.3251,35.4431,19900.0
2014-05-22 11:00:00,45.01,45.06,45.0,45.03,21800.0,35.4274,35.4667,35.4195,35.4431,21800.0
2014-05-22 11:30:00,45.03,45.09,45.01,45.06,21900.0,35.4431,35.4903,35.4274,35.4667,21900.0
2014-05-22 12:00:00,45.05,45.05,45.0,45.05,24800.0,35.4589,35.4589,35.4195,35.4589,24800.0
2014-05-22 12:30:00,45.03,45.09,45.02,45.05,27400.0,35.4431,35.4903,35.4352,35.4589,27400.0
2014-05-22 13:00:00,45.06,45.12,45.04,45.12,28300.0,35.4667,35.514,35.451,35.514,28300.0
2014-05-22 13:30:00,45.12,45.13,45.08,45.09,93000.0,35.514,35.5218,35.4825,35.4903,93000.0
2014-05-22 14:00:00,45.1,45.14,45.09,45.14,30200.0,35.4982,35.5297,35.4903,35.5297,30200.0
2014-05-22 14:30:00,45.15,45.2,45.14,45.19,43800.0,35.5376,35.5769,35.5297,35.5691,43800.0
2014-05-22 15:00:00,45.18,45.18,45.05,45.11,67000.0,35.5612,35.5612,35.4589,35.5061,67000.0
2014-05-22 15:30:00,45.11,45.14,45.08,45.11,92900.0,35.5061,35.5297,35.4825,35.5061,92900.0
2014-05-23 09:30:00,45.04,45.04,44.8,44.97,28400.0,35.451,35.451,35.2621,35.3959,28400.0
2014-05-23 10:00:00,44.99,45.19,44.97,45.16,20300.0,35.4116,35.5691,35.3959,35.5454,20300.0
2014-05-23 10:30:00,45.19,45.23,45.08,45.11,22700.0,35.5691,35.6005,35.4825,35.5061,22700.0
2014-05-23 11:00:00,45.12,45.16,45.08,45.1,28300.0,35.514,35.5454,35.4825,35.4982,28300.0
2014-05-23 11:30:00,45.11,45.14,45.09,45.13,39500.0,35.5061,35.5297,35.4903,35.5218,39500.0
2014-05-23 12:00:00,45.14,45.2,45.14,45.19,9900.0,35.5297,35.5769,35.5297,35.5691,9900.0
2014-05-23 12:30:00,45.2,45.33,45.2,45.28,21500.0,35.5769,35.6793,35.5769,35.6399,21500.0
2014-05-23 13:00:00,45.27,45.28,45.17,45.23,15200.0,35.632,35.6399,35.5533,35.6005,15200.0
2014-05-23 13:30:00,45.21,45.3,45.19,45.28,14500.0,35.5848,35.6556,35.5691,35.6399,14500.0
2014-05-23 14:00:00,45.28,45.32,45.24,45.32,23300.0,35.6399,35.6714,35.6084,35.6714,23300.0
2014-05-23 14:30:00,45.32,45.35,45.3,45.34,15800.0,35.6714,35.695,35.6556,35.6871,15800.0
2014-05-23 15:00:00,45.34,45.46,45.3,45.45,33300.0,35.6871,35.7816,35.6556,35.7737,33300.0
2014-05-23 15:30:00,45.45,45.47,45.39,45.44,61100.0,35.7737,35.7894,35.7265,35.7658,61100.0
2014-05-27 09:30:00,45.62,45.63,45.39,45.5,61000.0,35.9075,35.9154,35.7265,35.8131,61000.0
2014-05-27 10:00:00,45.5,45.74,45.47,45.62,104800.0,35.8131,36.002,35.7894,35.9075,104800.0
2014-05-27 10:30:00,45.62,45.72,45.58,45.64,19300.0,35.9075,35.9862,35.876,35.9233,19300.0
2014-05-27 11:00:00,45.65,45.7,45.56,45.66,43100.0,35.9311,35.9705,35.8603,35.939,43100.0
2014-05-27 11:30:00,45.64,45.66,45.53,45.57,22300.0,35.9233,35.939,35.8367,35.8682,22300.0
2014-05-27 12:00:00,45.57,45.6,45.46,45.46,33200.0,35.8682,35.8918,35.7816,35.7816,33200.0
2014-05-27 12:30:00,45.47,45.63,45.44,45.58,29000.0,35.7894,35.9154,35.7658,35.876,29000.0
2014-05-27 13:00:00,45.57,45.57,45.5,45.52,20200.0,35.8682,35.8682,35.8131,35.8288,20200.0
2014-05-27 13:30:00,45.52,45.65,45.48,45.63,36500.0,35.8288,35.9311,35.7973,35.9154,36500.0
2014-05-27 14:00:00,45.64,45.71,45.64,45.71,29900.0,35.9233,35.9783,35.9233,35.9783,29900.0
2014-05-27 14:30:00,45.7,45.71,45.64,45.71,42400.0,35.9705,35.9783,35.9233,35.9783,42400.0
2014-05-27 15:00:00,45.71,45.83,45.7,45.82,94700.0,35.9783,36.0728,35.9705,36.0649,94700.0
2014-05-27 15:30:00,45.82,45.84,45.65,45.69,212100.0,36.0649,36.0807,35.9311,35.9626,212100.0
2014-05-28 09:30:00,45.7,45.85,45.51,45.64,34200.0,35.9705,36.0885,35.8209,35.9233,34200.0
2014-05-28 10:00:00,45.57,45.84,45.53,45.81,50500.0,35.8682,36.0807,35.8367,36.0571,50500.0
2014-05-28 10:30:00,45.81,45.81,45.73,45.78,23800.0,36.0571,36.0571,35.9941,36.0334,23800.0
2014-05-28 11:00:00,45.79,45.87,45.73,45.75,45100.0,36.0413,36.1043,35.9941,36.0098,45100.0
2014-05-28 11:30:00,45.76,45.81,45.75,45.81,11900.0,36.0177,36.0571,36.0098,36.0571,11900.0
2014-05-28 12:00:00,45.82,45.89,45.82,45.85,25900.0,36.0649,36.12,36.0649,36.0885,25900.0
2014-05-28 12:30:00,45.85,45.94,45.85,45.91,33400.0,36.0885,36.1594,36.0885,36.1358,33400.0
2014-05-28 13:00:00,45.9,45.99,45.85,45.93,26500.0,36.1279,36.1987,36.0885,36.1515,26500.0
2014-05-28 13:30:00,45.93,45.97,45.85,45.93,20000.0,36.1515,36.183,36.0885,36.1515,20000.0
2014-05-28 14:00:00,45.95,45.95,45.85,45.91,23800.0,36.1673,36.1673,36.0885,36.1358,23800.0
2014-05-28 14:30:00,45.9,45.9,45.85,45.89,19700.0,36.1279,36.1279,36.0885,36.12,19700.0
2014-05-28 15:00:00,45.89,45.93,45.87,45.9,22200.0,36.12,36.1515,36.1043,36.1279,22200.0
2014-05-28 15:30:00,45.91,45.95,45.83,45.83,129300.0,36.1358,36.1673,36.0728,36.0728,129300.0
2014-05-29 09:30:00,46.0,46.0,45.62,45.76,19600.0,36.2066,36.2066,35.9075,36.0177,19600.0
2014-05-29 10:00:00,45.72,45.73,45.4,45.52,27700.0,35.9862,35.9941,35.7343,35.8288,27700.0
2014-05-29 10:30:00,45.5,45.69,45.46,45.66,18300.0,35.8131,35.9626,35.7816,35.939,18300.0
2014-05-29 11:00:00,45.66,45.68,45.56,45.68,21500.0,35.939,35.9547,35.8603,35.9547,21500.0
2014-05-29 11:30:00,45.69,45.8,45.64,45.8,21800.0,35.9626,36.0492,35.9233,36.0492,21800.0
2014-05-29 12:00:00,45.8,46.08,45.78,46.08,85000.0,36.0492,36.2696,36.0334,36.2696,85000.0
2014-05-29 12:30:00,46.08,46.1,45.98,46.0,52800.0,36.2696,36.2853,36.1909,36.2066,52800.0
2014-05-29 13:00:00,46.0,46.03,45.95,45.95,39300.0,36.2066,36.2302,36.1673,36.1673,39300.0
2014-05-29 13:30:00,45.94,46.04,45.92,46.0,45900.0,36.1594,36.2381,36.1436,36.2066,45900.0
2014-05-29 14:00:00,46.0,46.02,45.95,45.98,23500.0,36.2066,36.2224,36.1673,36.1909,23500.0
2014-05-29 14:30:00,45.98,46.07,45.98,46.0,47900.0,36.1909,36.2617,36.1909,36.2066,47900.0
2014-05-29 15:00:00,46.0,46.04,45.94,46.03,23600.0,36.2066,36.2381,36.1594,36.2302,23600.0
2014-05-29 15:30:00,46.01,46.13,45.99,46.1,154000.0,36.2145,36.3089,36.1987,36.2853,154000.0
2014-05-30 09:30:00,45.91,46.12,45.82,46.01,157200.0,36.1358,36.3011,36.0649,36.2145,157200.0
2014-05-30 10:00:00,46.0,46.01,45.84,45.9,53700.0,36.2066,36.2145,36.0807,36.1279,53700.0
2014-05-30 10:30:00,45.89,45.9,45.69,45.73,73300.0,36.12,36.1279,35.9626,35.9941,73300.0
2014-05-30 11:00:00,45.73,45.77,45.5,45.54,94900.0,35.9941,36.0256,35.8131,35.8445,94900.0
2014-05-30 11:30:00,45.54,45.69,45.48,45.48,75500.0,35.8445,35.9626,35.7973,35.7973,75500.0
2014-05-30 12:00:00,45.48,45.54,45.4,45.42,33100.0,35.7973,35.8445,35.7343,35.7501,33100.0
2014-05-30 12:30:00,45.41,45.46,45.3,45.45,38500.0,35.7422,35.7816,35.6556,35.7737,38500.0
2014-05-30 13:00:00,45.44,45.6,45.42,45.55,43200.0,35.7658,35.8918,35.7501,35.8524,43200.0
2014-05-30 13:30:00,45.55,45.6,45.52,45.6,38200.0,35.8524,35.8918,35.8288,35.8918,38200.0
2014-05-30 14:00:00,45.6,45.69,45.59,45.63,84800.0,35.8918,35.9626,35.8839,35.9154,84800.0
2014-05-30 14:30:00,45.63,45.64,45.52,45.52,32900.0,35.9154,35.9233,35.8288,35.8288,32900.0
2014-05-30 15:00:00,45.53,45.59,45.49,45.56,40300.0,35.8367,35.8839,35.8052,35.8603,40300.0
2014-05-30 15:30:00,45.57,45.71,45.55,45.6,281000.0,35.8682,35.9783,35.8524,35.8918,281000.0
2014-06-02 09:30:00,45.61,45.79,45.27,45.32,27900.0,35.8996,36.0413,35.632,35.6714,27900.0
2014-06-02 10:00:00,45.31,45.33,45.07,45.32,150400.0,35.6635,35.6793,35.4746,35.6714,150400.0
2014-06-02 10:30:00,45.33,45.47,45.29,45.39,36200.0,35.6793,35.7894,35.6478,35.7265,36200.0
2014-06-02 11:00:00,45.39,45.56,45.39,45.56,39800.0,35.7265,35.8603,35.7265,35.8603,39800.0
2014-06-02 11:30:00,45.59,45.74,45.55,45.73,19900.0,35.8839,36.002,35.8524,35.9941,19900.0
2014-06-02 12:00:00,45.74,45.75,45.66,45.69,16500.0,36.002,36.0098,35.939,35.9626,16500.0
2014-06-02 12:30:00,45.68,45.69,45.61,45.64,23200.0,35.9547,35.9626,35.8996,35.9233,23200.0
2014-06-02 13:00:00,45.64,45.74,45.59,45.73,26100.0,35.9233,36.002,35.8839,35.9941,26100.0
2014-06-02 13:30:00,45.72,45.74,45.62,45.66,15400.0,35.9862,36.002,35.9075,35.939,15400.0
2014-06-02 14:00:00,45.65,45.71,45.62,45.7,21800.0,35.9311,35.9783,35.9075,35.9705,21800.0
2014-06-02 14:30:00,45.7,45.7,45.62,45.62,19900.0,35.9705,35.9705,35.9075,35.9075,19900.0
2014-06-02 15:00:00,45.61,45.62,45.53,45.57,35000.0,35.8996,35.9075,35.8367,35.8682,35000.0
2014-06-02 15:30:00,45.57,45.61,45.56,45.58,97900.0,35.8682,35.8996,35.8603,35.876,97900.0
2014-06-03 09:30:00,45.41,45.48,45.2,45.36,23400.0,35.7422,35.7973,35.5769,35.7029,23400.0
2014-06-03 10:00:00,45.37,45.47,45.25,45.25,22000.0,35.7107,35.7894,35.6163,35.6163,22000.0
2014-06-03 10:30:00,45.26,45.33,45.16,45.2,23700.0,35.6242,35.6793,35.5454,35.5769,23700.0
2014-06-03 11:00:00,45.2,45.23,45.17,45.21,17200.0,35.5769,35.6005,35.5533,35.5848,17200.0
2014-06-03 11:30:00,45.21,45.21,45.0,45.03,54900.0,35.5848,35.5848,35.4195,35.4431,54900.0
2014-06-03 12:00:00,45.04,45.23,45.04,45.21,20100.0,35.451,35.6005,35.451,35.5848,20100.0
2014-06-03 12:30:00,45.2,45.2,45.11,45.19,28000.0,35.5769,35.5769,35.5061,35.5691,28000.0
2014-06-03 13:00:00,45.2,45.23,45.16,45.19,18100.0,35.5769,35.6005,35.5454,35.5691,18100.0
2014-06-03 13:30:00,45.2,45.23,45.16,45.22,17300.0,35.5769,35.6005,35.5454,35.5927,17300.0
2014-06-03 14:00:00,45.23,45.4,45.23,45.39,25600.0,35.6005,35.7343,35.6005,35.7265,25600.0
2014-06-03 14:30:00,45.4,45.48,45.4,45.41,28100.0,35.7343,35.7973,35.7343,35.7422,28100.0
2014-06-03 15:00:00,45.41,45.46,45.38,45.46,26700.0,35.7422,35.7816,35.7186,35.7816,26700.0
2014-06-03 15:30:00,45.47,45.47,45.42,45.42,81900.0,35.7894,35.7894,35.7501,35.7501,81900.0
2014-06-04 09:30:00,45.31,45.44,45.13,45.29,29200.0,35.6635,35.7658,35.5218,35.6478,29200.0
2014-06-04 10:00:00,45.32,45.55,45.3,45.52,50500.0,35.6714,35.8524,35.6556,35.8288,50500.0
2014-06-04 10:30:00,45.52,45.83,45.52,45.8,20500.0,35.8288,36.0728,35.8288,36.0492,20500.0
2014-06-04 11:00:00,45.81,45.83,45.68,45.77,89800.0,36.0571,36.0728,35.9547,36.0256,89800.0
2014-06-04 11:30:00,45.76,45.84,45.74,45.84,37700.0,36.0177,36.0807,36.002,36.0807,37700.0
2014-06-04 12:00:00,45.84,45.85,45.79,45.85,21100.0,36.0807,36.0885,36.0413,36.0885,21100.0
2014-06-04 12:30:00,45.84,45.84,45.8,45.81,15700.0,36.0807,36.0807,36.0492,36.0571,15700.0
2014-06-04 13:00:00,45.81,45.84,45.8,45.8,15800.0,36.0571,36.0807,36.0492,36.0492,15800.0
2014-06-04 13:30:00,45.8,45.83,45.75,45.79,28600.0,36.0492,36.0728,36.0098,36.0413,28600.0
2014-06-04 14:00:00,45.79,45.82,45.75,45.77,14300.0,36.0413,36.0649,36.0098,36.0256,14300.0
2014-06-04 14:30:00,45.75,45.76,45.62,45.69,26200.0,36.0098,36.0177,35.9075,35.9626,26200.0
2014-06-04 15:00:00,45.69,45.72,45.66,45.66,32200.0,35.9626,35.9862,35.939,35.939,32200.0
2014-06-04 15:30:00,45.65,45.67,45.57,45.62,290900.0,35.9311,35.9469,35.8682,35.9075,290900.0
2014-06-05 09:30:00,45.56,45.71,45.4,45.53,66700.0,35.8603,35.9783,35.7343,35.8367,66700.0
2014-06-05 10:00:00,45.5,45.6,45.25,45.47,117800.0,35.8131,35.8918,35.6163,35.7894,117800.0
2014-06-05 10:30:00,45.49,45.56,45.32,45.39,62800.0,35.8052,35.8603,35.6714,35.7265,62800.0
2014-06-05 11:00:00,45.39,45.45,45.36,45.43,83100.0,35.7265,35.7737,35.7029,35.758,83100.0
2014-06-05 11:30:00,45.43,45.54,45.43,45.54,123800.0,35.758,35.8445,35.758,35.8445,123800.0
2014-06-05 12:00:00,45.56,45.81,45.56,45.71,42700.0,35.8603,36.0571,35.8603,35.9783,42700.0
2014-06-05 12:30:00,45.73,45.83,45.71,45.8,64600.0,35.9941,36.0728,35.9783,36.0492,64600.0
2014-06-05 13:00:00,45.81,45.91,45.6,45.6,45600.0,36.0571,36.1358,35.8918,35.8918,45600.0
2014-06-05 13:30:00,45.6,45.79,45.6,45.75,46200.0,35.8918,36.0413,35.8918,36.0098,46200.0
2014-06-05 14:00:00,45.75,45.93,45.73,45.9,67200.0,36.0098,36.1515,35.9941,36.1279,67200.0
2014-06-05 14:30:00,45.91,45.99,45.73,45.73,51400.0,36.1358,36.1987,35.9941,35.9941,51400.0
2014-06-05 15:00:00,45.74,45.8,45.69,45.77,86400.0,36.002,36.0492,35.9626,36.0256,86400.0
2014-06-05 15:30:00,45.76,45.83,45.73,45.75,181900.0,36.0177,36.0728,35.9941,36.0098,181900.0
2014-06-06 09:30:00,45.91,46.39,45.66,46.39,186900.0,36.1358,36.5136,35.939,36.5136,186900.0
2014-06-06 10:00:00,46.38,46.55,46.25,46.5,102800.0,36.5057,36.6395,36.4034,36.6002,102800.0
2014-06-06 10:30:00,46.5,46.67,46.48,46.67,64000.0,36.6002,36.734,36.5844,36.734,64000.0
2014-06-06 11:00:00,46.66,46.75,46.66,46.68,84900.0,36.7261,36.7969,36.7261,36.7418,84900.0
2014-06-06 11:30:00,46.7,46.97,46.64,46.67,49800.0,36.7576,36.9701,36.7104,36.734,49800.0
2014-06-06 12:00:00,46.67,46.67,46.57,46.58,62700.0,36.734,36.734,36.6553,36.6631,62700.0
2014-06-06 12:30:00,46.57,46.61,46.49,46.57,18000.0,36.6553,36.6867,36.5923,36.6553,18000.0
2014-06-06 13:00:00,46.58,46.66,46.56,46.65,15000.0,36.6631,36.7261,36.6474,36.7182,15000.0
2014-06-06 13:30:00,46.65,46.67,46.55,46.58,19200.0,36.7182,36.734,36.6395,36.6631,19200.0
2014-06-06 14:00:00,46.59,46.63,46.56,46.6,18200.0,36.671,36.7025,36.6474,36.6789,18200.0
2014-06-06 14:30:00,46.61,46.62,46.55,46.59,22500.0,36.6867,36.6946,36.6395,36.671,22500.0
2014-06-06 15:00:00,46.59,46.63,46.57,46.63,25800.0,36.671,36.7025,36.6553,36.7025,25800.0
2014-06-06 15:30:00,46.62,46.63,46.55,46.61,131200.0,36.6946,36.7025,36.6395,36.6867,131200.0
2014-06-09 09:30:00,46.59,46.84,46.48,46.84,28200.0,36.671,36.8678,36.5844,36.8678,28200.0
2014-06-09 10:00:00,46.86,47.0,46.66,46.95,33900.0,36.8835,36.9937,36.7261,36.9544,33900.0
2014-06-09 10:30:00,46.96,47.04,46.87,47.04,57700.0,36.9622,37.0252,36.8914,37.0252,57700.0
2014-06-09 11:00:00,47.04,47.22,46.98,47.13,20500.0,37.0252,37.1669,36.978,37.096,20500.0
2014-06-09 11:30:00,47.11,47.28,47.11,47.22,56200.0,37.0803,37.2141,37.0803,37.1669,56200.0
2014-06-09 12:00:00,47.22,47.28,47.13,47.13,36000.0,37.1669,37.2141,37.096,37.096,36000.0
2014-06-09 12:30:00,47.12,47.36,47.1,47.26,80000.0,37.0882,37.2771,37.0724,37.1984,80000.0
2014-06-09 13:00:00,47.26,47.37,47.26,47.28,52600.0,37.1984,37.2849,37.1984,37.2141,52600.0
2014-06-09 13:30:00,47.28,47.51,47.27,47.48,55900.0,37.2141,37.3951,37.2062,37.3715,55900.0
2014-06-09 14:00:00,47.46,47.82,47.41,47.64,179200.0,37.3558,37.6391,37.3164,37.4975,179200.0
2014-06-09 14:30:00,47.64,47.66,47.4,47.5,330600.0,37.4975,37.5132,37.3085,37.3873,330600.0
2014-06-09 15:00:00,47.48,47.48,47.39,47.41,73200.0,37.3715,37.3715,37.3007,37.3164,73200.0
2014-06-09 15:30:00,47.41,47.44,47.33,47.39,218400.0,37.3164,37.34,37.2535,37.3007,218400.0
2014-06-10 09:30:00,47.27,47.35,47.05,47.19,105500.0,37.2062,37.2692,37.0331,37.1433,105500.0
2014-06-10 10:00:00,47.15,47.23,47.1,47.17,110600.0,37.1118,37.1747,37.0724,37.1275,110600.0
2014-06-10 10:30:00,47.17,47.25,47.14,47.17,64000.0,37.1275,37.1905,37.1039,37.1275,64000.0
2014-06-10 11:00:00,47.18,47.38,47.15,47.23,33200.0,37.1354,37.2928,37.1118,37.1747,33200.0
2014-06-10 11:30:00,47.21,47.26,47.17,47.26,38300.0,37.159,37.1984,37.1275,37.1984,38300.0
2014-06-10 12:00:00,47.26,47.43,47.21,47.42,57200.0,37.1984,37.3322,37.159,37.3243,57200.0
2014-06-10 12:30:00,47.43,47.43,47.25,47.28,36600.0,37.3322,37.3322,37.1905,37.2141,36600.0
2014-06-10 13:00:00,47.27,47.32,47.23,47.32,32800.0,37.2062,37.2456,37.1747,37.2456,32800.0
2014-06-10 13:30:00,47.33,47.53,47.32,47.49,36200.0,37.2535,37.4109,37.2456,37.3794,36200.0
2014-06-10 14:00:00,47.5,47.61,47.49,47.6,55600.0,37.3873,37.4738,37.3794,37.466,55600.0
2014-06-10 14:30:00,47.59,47.65,47.55,47.64,45600.0,37.4581,37.5053,37.4266,37.4975,45600.0
2014-06-10 15:00:00,47.64,47.74,47.59,47.68,82500.0,37.4975,37.5762,37.4581,37.5289,82500.0
2014-06-10 15:30:00,47.67,47.71,47.58,47.64,136500.0,37.5211,37.5525,37.4502,37.4975,136500.0
2014-06-11 09:30:00,47.56,47.59,47.3,47.49,48000.0,37.4345,37.4581,37.2298,37.3794,48000.0
2014-06-11 10:00:00,47.5,47.61,47.46,47.52,52900.0,37.3873,37.4738,37.3558,37.403,52900.0
2014-06-11 10:30:00,47.54,47.54,47.36,47.46,25300.0,37.4187,37.4187,37.2771,37.3558,25300.0
2014-06-11 11:00:00,47.47,47.53,47.38,47.5,31700.0,37.3636,37.4109,37.2928,37.3873,31700.0
2014-06-11 11:30:00,47.5,47.54,47.42,47.5,135400.0,37.3873,37.4187,37.3243,37.3873,135400.0
2014-06-11 12:00:00,47.49,47.5,47.45,47.45,46000.0,37.3794,37.3873,37.3479,37.3479,46000.0
2014-06-11 12:30:00,47.45,47.52,47.45,47.5,33300.0,37.3479,37.403,37.3479,37.3873,33300.0
2014-06-11 13:00:00,47.5,47.51,47.39,47.51,31800.0,37.3873,37.3951,37.3007,37.3951,31800.0
2014-06-11 13:30:00,47.52,47.52,47.43,47.43,35400.0,37.403,37.403,37.3322,37.3322,35400.0
2014-06-11 14:00:00,47.43,47.46,47.3,47.39,69000.0,37.3322,37.3558,37.2298,37.3007,69000.0
2014-06-11 14:30:00,47.4,47.45,47.37,47.44,39200.0,37.3085,37.3479,37.2849,37.34,39200.0
2014-06-11 15:00:00,47.44,47.45,47.37,47.41,47700.0,37.34,37.3479,37.2849,37.3164,47700.0
2014-06-11 15:30:00,47.42,47.59,47.42,47.52,110600.0,37.3243,37.4581,37.3243,37.403,110600.0
2014-06-12 09:30:00,47.47,47.47,47.13,47.32,24400.0,37.3636,37.3636,37.096,37.2456,24400.0
2014-06-12 10:00:00,47.35,47.52,47.19,47.19,18200.0,37.2692,37.403,37.1433,37.1433,18200.0
2014-06-12 10:30:00,47.18,47.24,46.99,47.15,22800.0,37.1354,37.1826,36.9858,37.1118,22800.0
2014-06-12 11:00:00,47.13,47.3,47.1,47.29,13200.0,37.096,37.2298,37.0724,37.222,13200.0
2014-06-12 11:30:00,47.29,47.36,47.2,47.36,27800.0,37.222,37.2771,37.1511,37.2771,27800.0
2014-06-12 12:00:00,47.33,47.38,47.29,47.34,8500.0,37.2535,37.2928,37.222,37.2613,8500.0
2014-06-12 12:30:00,47.34,47.36,47.13,47.16,10400.0,37.2613,37.2771,37.096,37.1196,10400.0
2014-06-12 13:00:00,47.17,47.25,47.11,47.19,51100.0,37.1275,37.1905,37.0803,37.1433,51100.0
2014-06-12 13:30:00,47.17,47.25,46.91,46.95,49200.0,37.1275,37.1905,36.9229,36.9544,49200.0
2014-06-12 14:00:00,46.98,47.04,46.95,46.98,17000.0,36.978,37.0252,36.9544,36.978,17000.0
2014-06-12 14:30:00,46.97,47.03,46.9,46.99,28400.0,36.9701,37.0173,36.915,36.9858,28400.0
2014-06-12 15:00:00,46.99,47.06,46.91,46.96,25500.0,36.9858,37.0409,36.9229,36.9622,25500.0
2014-06-12 15:30:00,46.96,47.15,46.94,47.13,146900.0,36.9622,37.1118,36.9465,37.096,146900.0
2014-06-13 09:30:00,47.42,47.43,47.12,47.23,36600.0,37.3243,37.3322,37.0882,37.1747,36600.0
2014-06-13 10:00:00,47.21,47.36,47.09,47.3,79700.0,37.159,37.2771,37.0645,37.2298,79700.0
2014-06-13 10:30:00,47.31,47.49,47.31,47.37,21900.0,37.2377,37.3794,37.2377,37.2849,21900.0
2014-06-13 11:00:00,47.38,47.39,47.25,47.26,20400.0,37.2928,37.3007,37.1905,37.1984,20400.0
2014-06-13 11:30:00,47.25,47.28,47.16,47.25,15100.0,37.1905,37.2141,37.1196,37.1905,15100.0
2014-06-13 12:00:00,47.26,47.34,47.26,47.33,8200.0,37.1984,37.2613,37.1984,37.2535,8200.0
2014-06-13 12:30:00,47.32,47.33,47.21,47.25,10000.0,37.2456,37.2535,37.159,37.1905,10000.0
2014-06-13 13:00:00,47.25,47.29,47.16,47.21,13600.0,37.1905,37.222,37.1196,37.159,13600.0
2014-06-13 13:30:00,47.22,47.3,47.21,47.3,21500.0,37.1669,37.2298,37.159,37.2298,21500.0
2014-06-13 14:00:00,47.3,47.36,47.29,47.34,26500.0,37.2298,37.2771,37.222,37.2613,26500.0
2014-06-13 14:30:00,47.34,47.34,47.23,47.26,23100.0,37.2613,37.2613,37.1747,37.1984,23100.0
2014-06-13 15:00:00,47.28,47.38,47.24,47.25,70000.0,37.2141,37.2928,37.1826,37.1905,70000.0
2014-06-13 15:30:00,47.25,47.4,47.23,47.37,197100.0,37.1905,37.3085,37.1747,37.2849,197100.0
2014-06-16 09:30:00,47.33,47.56,47.17,47.36,37500.0,37.2535,37.4345,37.1275,37.2771,37500.0
2014-06-16 10:00:00,47.35,47.54,47.31,47.44,25000.0,37.2692,37.4187,37.2377,37.34,25000.0
2014-06-16 10:30:00,47.46,47.47,47.35,47.4,18400.0,37.3558,37.3636,37.2692,37.3085,18400.0
2014-06-16 11:00:00,47.39,47.4,47.25,47.33,28700.0,37.3007,37.3085,37.1905,37.2535,28700.0
2014-06-16 11:30:00,47.32,47.37,47.25,47.32,22700.0,37.2456,37.2849,37.1905,37.2456,22700.0
2014-06-16 12:00:00,47.31,47.48,47.28,47.45,12800.0,37.2377,37.3715,37.2141,37.3479,12800.0
2014-06-16 12:30:00,47.44,47.46,47.38,47.45,13300.0,37.34,37.3558,37.2928,37.3479,13300.0
2014-06-16 13:00:00,47.45,47.54,47.44,47.52,14800.0,37.3479,37.4187,37.34,37.403,14800.0
2014-06-16 13:30:00,47.52,47.65,47.51,47.58,44200.0,37.403,37.5053,37.3951,37.4502,44200.0
2014-06-16 14:00:00,47.59,47.63,47.57,47.58,32800.0,37.4581,37.4896,37.4424,37.4502,32800.0
2014-06-16 14:30:00,47.57,47.62,47.56,47.6,32500.0,37.4424,37.4817,37.4345,37.466,32500.0
2014-06-16 15:00:00,47.59,47.61,47.41,47.46,25300.0,37.4581,37.4738,37.3164,37.3558,25300.0
2014-06-16 15:30:00,47.47,47.56,47.45,47.55,71500.0,37.3636,37.4345,37.3479,37.4266,71500.0
2014-06-17 09:30:00,47.46,47.5,47.04,47.48,41400.0,37.3558,37.3873,37.0252,37.3715,41400.0
2014-06-17 10:00:00,47.5,47.63,47.46,47.54,51000.0,37.3873,37.4896,37.3558,37.4187,51000.0
2014-06-17 10:30:00,47.52,47.53,47.27,47.39,74900.0,37.403,37.4109,37.2062,37.3007,74900.0
2014-06-17 11:00:00,47.4,47.57,47.34,47.57,41800.0,37.3085,37.4424,37.2613,37.4424,41800.0
2014-06-17 11:30:00,47.59,47.62,47.5,47.58,11400.0,37.4581,37.4817,37.3873,37.4502,11400.0
2014-06-17 12:00:00,47.59,47.67,47.57,47.62,14100.0,37.4581,37.5211,37.4424,37.4817,14100.0
2014-06-17 12:30:00,47.63,47.76,47.63,47.7,57300.0,37.4896,37.5919,37.4896,37.5447,57300.0
2014-06-17 13:00:00,47.7,47.8,47.67,47.75,19400.0,37.5447,37.6234,37.5211,37.584,19400.0
2014-06-17 13:30:00,47.76,47.92,47.74,47.79,27400.0,37.5919,37.7178,37.5762,37.6155,27400.0
2014-06-17 14:00:00,47.78,47.78,47.69,47.72,10400.0,37.6076,37.6076,37.5368,37.5604,10400.0
2014-06-17 14:30:00,47.73,47.76,47.68,47.72,14700.0,37.5683,37.5919,37.5289,37.5604,14700.0
2014-06-17 15:00:00,47.72,47.73,47.58,47.63,23600.0,37.5604,37.5683,37.4502,37.4896,23600.0
2014-06-17 15:30:00,47.63,47.66,47.52,47.56,83700.0,37.4896,37.5132,37.403,37.4345,83700.0
2014-06-18 09:30:00,47.56,47.56,47.15,47.42,33700.0,37.4345,37.4345,37.1118,37.3243,33700.0
2014-06-18 10:00:00,47.43,47.45,47.13,47.19,26200.0,37.3322,37.3479,37.096,37.1433,26200.0
2014-06-18 10:30:00,47.2,47.24,46.99,46.99,28600.0,37.1511,37.1826,36.9858,36.9858,28600.0
2014-06-18 11:00:00,46.98,47.16,46.96,47.08,22200.0,36.978,37.1196,36.9622,37.0567,22200.0
2014-06-18 11:30:00,47.09,47.2,47.09,47.14,13200.0,37.0645,37.1511,37.0645,37.1039,13200.0
2014-06-18 12:00:00,47.14,47.15,46.95,46.96,47800.0,37.1039,37.1118,36.9544,36.9622,47800.0
2014-06-18 12:30:00,46.96,47.18,46.94,47.15,36000.0,36.9622,37.1354,36.9465,37.1118,36000.0
2014-06-18 13:00:00,47.17,47.21,47.14,47.14,12600.0,37.1275,37.159,37.1039,37.1039,12600.0
2014-06-18 13:30:00,47.14,47.14,46.95,46.97,44800.0,37.1039,37.1039,36.9544,36.9701,44800.0
2014-06-18 14:00:00,46.97,47.21,46.86,47.18,88400.0,36.9701,37.159,36.8835,37.1354,88400.0
2014-06-18 14:30:00,47.18,47.32,47.14,47.32,44600.0,37.1354,37.2456,37.1039,37.2456,44600.0
2014-06-18 15:00:00,47.33,47.5,47.33,47.48,73400.0,37.2535,37.3873,37.2535,37.3715,73400.0
2014-06-18 15:30:00,47.48,47.62,47.48,47.59,116300.0,37.3715,37.4817,37.3715,37.4581,116300.0
2014-06-19 09:30:00,47.68,47.71,47.3,47.33,21900.0,37.5289,37.5525,37.2298,37.2535,21900.0
2014-06-19 10:00:00,47.37,47.52,47.32,47.39,17900.0,37.2849,37.403,37.2456,37.3007,17900.0
2014-06-19 10:30:00,47.4,47.53,47.35,47.42,12200.0,37.3085,37.4109,37.2692,37.3243,12200.0
2014-06-19 11:00:00,47.43,47.51,47.42,47.49,18000.0,37.3322,37.3951,37.3243,37.3794,18000.0
2014-06-19 11:30:00,47.46,47.53,47.44,47.53,8200.0,37.3558,37.4109,37.34,37.4109,8200.0
2014-06-19 12:00:00,47.53,47.56,47.5,47.53,9700.0,37.4109,37.4345,37.3873,37.4109,9700.0
2014-06-19 12:30:00,47.49,47.51,47.43,47.43,9900.0,37.3794,37.3951,37.3322,37.3322,9900.0
2014-06-19 13:00:00,47.43,47.43,47.29,47.35,9500.0,37.3322,37.3322,37.222,37.2692,9500.0
2014-06-19 13:30:00,47.35,47.41,47.32,47.38,11800.0,37.2692,37.3164,37.2456,37.2928,11800.0
2014-06-19 14:00:00,47.38,47.42,47.35,47.37,10600.0,37.2928,37.3243,37.2692,37.2849,10600.0
2014-06-19 14:30:00,47.36,47.4,47.33,47.34,11500.0,37.2771,37.3085,37.2535,37.2613,11500.0
2014-06-19 15:00:00,47.34,47.39,47.3,47.37,91600.0,37.2613,37.3007,37.2298,37.2849,91600.0
2014-06-19 15:30:00,47.37,47.48,47.36,47.46,90100.0,37.2849,37.3715,37.2771,37.3558,90100.0
2014-06-20 09:30:00,47.64,47.64,47.43,47.54,159700.0,37.4975,37.4975,37.3322,37.4187,159700.0
2014-06-20 10:00:00,47.55,47.77,47.51,47.69,25200.0,37.4266,37.5998,37.3951,37.5368,25200.0
2014-06-20 10:30:00,47.71,47.78,47.61,47.75,47800.0,37.5525,37.6076,37.4738,37.584,47800.0
2014-06-20 11:00:00,47.76,47.87,47.7,47.71,48000.0,37.5919,37.6785,37.5447,37.5525,48000.0
2014-06-20 11:30:00,47.7,47.74,47.63,47.65,22900.0,37.5447,37.5762,37.4896,37.5053,22900.0
2014-06-20 12:00:00,47.65,47.76,47.63,47.76,18100.0,37.5053,37.5919,37.4896,37.5919,18100.0
2014-06-20 12:30:00,47.76,47.76,47.65,47.69,10100.0,37.5919,37.5919,37.5053,37.5368,10100.0
2014-06-20 13:00:00,47.68,47.73,47.67,47.72,10600.0,37.5289,37.5683,37.5211,37.5604,10600.0
2014-06-20 13:30:00,47.73,47.74,47.68,47.72,28100.0,37.5683,37.5762,37.5289,37.5604,28100.0
2014-06-20 14:00:00,47.74,47.77,47.71,47.76,29700.0,37.5762,37.5998,37.5525,37.5919,29700.0
2014-06-20 14:30:00,47.76,47.81,47.74,47.8,39000.0,37.5919,37.6313,37.5762,37.6234,39000.0
2014-06-20 15:00:00,47.8,47.82,47.78,47.81,55800.0,37.6234,37.6391,37.6076,37.6313,55800.0
2014-06-20 15:30:00,47.8,47.9,47.76,47.82,154700.0,37.6234,37.7021,37.5919,37.6391,154700.0
2014-06-23 09:30:00,47.76,47.86,47.67,47.84,17000.0,37.5919,37.6706,37.5211,37.6549,17000.0
2014-06-23 10:00:00,47.84,47.97,47.79,47.83,18500.0,37.6549,37.7572,37.6155,37.647,18500.0
2014-06-23 10:30:00,47.85,47.91,47.7,47.73,24400.0,37.6627,37.71,37.5447,37.5683,24400.0
2014-06-23 11:00:00,47.73,47.73,47.63,47.64,43400.0,37.5683,37.5683,37.4896,37.4975,43400.0
2014-06-23 11:30:00,47.64,47.65,47.48,47.55,34500.0,37.4975,37.5053,37.3715,37.4266,34500.0
2014-06-23 12:00:00,47.55,47.65,47.5,47.53,61500.0,37.4266,37.5053,37.3873,37.4109,61500.0
2014-06-23 12:30:00,47.55,47.73,47.53,47.73,38600.0,37.4266,37.5683,37.4109,37.5683,38600.0
2014-06-23 13:00:00,47.73,47.76,47.59,47.68,27600.0,37.5683,37.5919,37.4581,37.5289,27600.0
2014-06-23 13:30:00,47.68,47.77,47.67,47.74,23000.0,37.5289,37.5998,37.5211,37.5762,23000.0
2014-06-23 14:00:00,47.73,47.81,47.73,47.78,21600.0,37.5683,37.6313,37.5683,37.6076,21600.0
2014-06-23 14:30:00,47.79,47.81,47.74,47.77,24000.0,37.6155,37.6313,37.5762,37.5998,24000.0
2014-06-23 15:00:00,47.76,47.82,47.7,47.81,56500.0,37.5919,37.6391,37.5447,37.6313,56500.0
2014-06-23 15:30:00,47.81,47.9,47.79,47.86,120800.0,37.6313,37.7021,37.6155,37.6706,120800.0
2014-06-24 09:30:00,47.83,48.05,47.82,47.86,46200.0,37.647,37.8202,37.6391,37.6706,46200.0
2014-06-24 10:00:00,47.89,48.1,47.83,47.99,51500.0,37.6942,37.8595,37.647,37.7729,51500.0
2014-06-24 10:30:00,48.0,48.13,47.97,48.0,32600.0,37.7808,37.8831,37.7572,37.7808,32600.0
2014-06-24 11:00:00,48.01,48.1,48.01,48.01,19000.0,37.7887,37.8595,37.7887,37.7887,19000.0
2014-06-24 11:30:00,48.01,48.07,47.97,48.0,41800.0,37.7887,37.8359,37.7572,37.7808,41800.0
2014-06-24 12:00:00,48.0,48.06,47.97,47.98,19200.0,37.7808,37.828,37.7572,37.7651,19200.0
2014-06-24 12:30:00,47.98,47.99,47.84,47.84,11200.0,37.7651,37.7729,37.6549,37.6549,11200.0
2014-06-24 13:00:00,47.83,47.85,47.6,47.78,50200.0,37.647,37.6627,37.466,37.6076,50200.0
2014-06-24 13:30:00,47.76,47.82,47.63,47.66,20800.0,37.5919,37.6391,37.4896,37.5132,20800.0
2014-06-24 14:00:00,47.68,47.79,47.62,47.65,24900.0,37.5289,37.6155,37.4817,37.5053,24900.0
2014-06-24 14:30:00,47.64,47.73,47.63,47.68,21300.0,37.4975,37.5683,37.4896,37.5289,21300.0
2014-06-24 15:00:00,47.67,47.67,47.38,47.44,44400.0,37.5211,37.5211,37.2928,37.34,44400.0
2014-06-24 15:30:00,47.43,47.5,47.34,47.44,101000.0,37.3322,37.3873,37.2613,37.34,101000.0
2014-06-25 09:30:00,47.42,47.65,47.09,47.52,233700.0,37.3243,37.5053,37.0645,37.403,233700.0
2014-06-25 10:00:00,47.55,47.63,47.28,47.29,39700.0,37.4266,37.4896,37.2141,37.222,39700.0
2014-06-25 10:30:00,47.28,47.4,47.14,47.39,37800.0,37.2141,37.3085,37.1039,37.3007,37800.0
2014-06-25 11:00:00,47.38,47.42,47.23,47.34,29800.0,37.2928,37.3243,37.1747,37.2613,29800.0
2014-06-25 11:30:00,47.36,47.4,47.28,47.37,19900.0,37.2771,37.3085,37.2141,37.2849,19900.0
2014-06-25 12:00:00,47.4,47.47,47.36,47.43,13500.0,37.3085,37.3636,37.2771,37.3322,13500.0
2014-06-25 12:30:00,47.44,47.52,47.43,47.47,24900.0,37.34,37.403,37.3322,37.3636,24900.0
2014-06-25 13:00:00,47.46,47.59,47.45,47.53,18200.0,37.3558,37.4581,37.3479,37.4109,18200.0
2014-06-25 13:30:00,47.54,47.65,47.46,47.64,29300.0,37.4187,37.5053,37.3558,37.4975,29300.0
2014-06-25 14:00:00,47.64,47.64,47.57,47.62,41300.0,37.4975,37.4975,37.4424,37.4817,41300.0
2014-06-25 14:30:00,47.64,47.68,47.59,47.61,18800.0,37.4975,37.5289,37.4581,37.4738,18800.0
2014-06-25 15:00:00,47.61,47.72,47.61,47.71,21700.0,37.4738,37.5604,37.4738,37.5525,21700.0
2014-06-25 15:30:00,47.72,47.86,47.72,47.78,68100.0,37.5604,37.6706,37.5604,37.6076,68100.0
2014-06-26 09:30:00,47.88,47.88,47.27,47.39,19900.0,37.6864,37.6864,37.2062,37.3007,19900.0
2014-06-26 10:00:00,47.41,47.53,47.31,47.41,48200.0,37.3164,37.4109,37.2377,37.3164,48200.0
2014-06-26 10:30:00,47.4,47.42,47.25,47.31,14200.0,37.3085,37.3243,37.1905,37.2377,14200.0
2014-06-26 11:00:00,47.32,47.46,47.25,47.37,17000.0,37.2456,37.3558,37.1905,37.2849,17000.0
2014-06-26 11:30:00,47.4,47.45,47.34,47.42,10700.0,37.3085,37.3479,37.2613,37.3243,10700.0
2014-06-26 12:00:00,47.43,47.44,47.3,47.38,9700.0,37.3322,37.34,37.2298,37.2928,9700.0
2014-06-26 12:30:00,47.39,47.42,47.32,47.34,10200.0,37.3007,37.3243,37.2456,37.2613,10200.0
2014-06-26 13:00:00,47.34,47.45,47.32,47.45,33100.0,37.2613,37.3479,37.2456,37.3479,33100.0
2014-06-26 13:30:00,47.47,47.48,47.4,47.41,34500.0,37.3636,37.3715,37.3085,37.3164,34500.0
2014-06-26 14:00:00,47.42,47.46,47.33,47.39,22900.0,37.3243,37.3558,37.2535,37.3007,22900.0
2014-06-26 14:30:00,47.38,47.39,47.33,47.35,26800.0,37.2928,37.3007,37.2535,37.2692,26800.0
2014-06-26 15:00:00,47.35,47.5,47.35,47.42,53800.0,37.2692,37.3873,37.2692,37.3243,53800.0
2014-06-26 15:30:00,47.41,47.46,47.34,47.4,113700.0,37.3164,37.3558,37.2613,37.3085,113700.0
2014-06-27 09:30:00,47.25,47.66,47.05,47.55,26100.0,37.1905,37.5132,37.0331,37.4266,26100.0
2014-06-27 10:00:00,47.54,47.61,47.46,47.52,95200.0,37.4187,37.4738,37.3558,37.403,95200.0
2014-06-27 10:30:00,47.5,47.57,47.48,47.55,37500.0,37.3873,37.4424,37.3715,37.4266,37500.0
2014-06-27 11:00:00,47.55,47.59,47.46,47.53,40400.0,37.4266,37.4581,37.3558,37.4109,40400.0
2014-06-27 11:30:00,47.53,47.54,47.46,47.54,11200.0,37.4109,37.4187,37.3558,37.4187,11200.0
2014-06-27 12:00:00,47.52,47.55,47.47,47.49,10600.0,37.403,37.4266,37.3636,37.3794,10600.0
2014-06-27 12:30:00,47.48,47.51,47.44,47.49,16000.0,37.3715,37.3951,37.34,37.3794,16000.0
2014-06-27 13:00:00,47.49,47.5,47.29,47.36,27500.0,37.3794,37.3873,37.222,37.2771,27500.0
2014-06-27 13:30:00,47.33,47.43,47.3,47.43,30800.0,37.2535,37.3322,37.2298,37.3322,30800.0
2014-06-27 14:00:00,47.4,47.58,47.4,47.55,42900.0,37.3085,37.4502,37.3085,37.4266,42900.0
2014-06-27 14:30:00,47.56,47.71,47.55,47.69,49800.0,37.4345,37.5525,37.4266,37.5368,49800.0
2014-06-27 15:00:00,47.69,47.89,47.69,47.87,49800.0,37.5368,37.6942,37.5368,37.6785,49800.0
2014-06-27 15:30:00,47.87,47.99,47.85,47.93,159500.0,37.6785,37.7729,37.6627,37.7257,159500.0
2014-06-30 09:30:00,47.73,47.87,47.08,47.4,97900.0,37.5683,37.6785,37.0567,37.3085,97900.0
2014-06-30 10:00:00,47.41,47.63,47.41,47.51,42400.0,37.3164,37.4896,37.3164,37.3951,42400.0
2014-06-30 10:30:00,47.51,47.68,47.51,47.58,38600.0,37.3951,37.5289,37.3951,37.4502,38600.0
2014-06-30 11:00:00,47.57,47.57,47.48,47.56,46700.0,37.4424,37.4424,37.3715,37.4345,46700.0
2014-06-30 11:30:00,47.56,47.64,47.55,47.61,22000.0,37.4345,37.4975,37.4266,37.4738,22000.0
2014-06-30 12:00:00,47.61,47.67,47.57,47.61,59600.0,37.4738,37.5211,37.4424,37.4738,59600.0
2014-06-30 12:30:00,47.62,47.71,47.62,47.65,23600.0,37.4817,37.5525,37.4817,37.5053,23600.0
2014-06-30 13:00:00,47.65,47.81,47.64,47.81,30100.0,37.5053,37.6313,37.4975,37.6313,30100.0
2014-06-30 13:30:00,47.8,47.97,47.8,47.95,56800.0,37.6234,37.7572,37.6234,37.7415,56800.0
2014-06-30 14:00:00,47.96,48.0,47.86,47.87,38600.0,37.7493,37.7808,37.6706,37.6785,38600.0
2014-06-30 14:30:00,47.88,47.88,47.83,47.85,37300.0,37.6864,37.6864,37.647,37.6627,37300.0
2014-06-30 15:00:00,47.85,47.87,47.73,47.73,66600.0,37.6627,37.6785,37.5683,37.5683,66600.0
2014-06-30 15:30:00,47.73,47.76,47.65,47.74,174500.0,37.5683,37.5919,37.5053,37.5762,174500.0
2014-07-01 09:30:00,47.79,48.25,47.74,48.24,40000.0,37.6155,37.9776,37.5762,37.9697,40000.0
2014-07-01 10:00:00,48.22,48.39,48.16,48.19,32300.0,37.954,38.0878,37.9067,37.9304,32300.0
2014-07-01 10:30:00,48.22,48.5,48.22,48.39,79700.0,37.954,38.1744,37.954,38.0878,79700.0
2014-07-01 11:00:00,48.41,48.41,48.27,48.34,24700.0,38.1035,38.1035,37.9933,38.0484,24700.0
2014-07-01 11:30:00,48.33,48.35,48.09,48.09,37500.0,38.0406,38.0563,37.8516,37.8516,37500.0
2014-07-01 12:00:00,48.08,48.14,47.91,48.12,36400.0,37.8438,37.891,37.71,37.8753,36400.0
2014-07-01 12:30:00,48.13,48.3,48.09,48.3,22700.0,37.8831,38.0169,37.8516,38.0169,22700.0
2014-07-01 13:00:00,48.29,48.42,48.28,48.3,18200.0,38.0091,38.1114,38.0012,38.0169,18200.0
2014-07-01 13:30:00,48.29,48.33,48.23,48.3,57400.0,38.0091,38.0406,37.9618,38.0169,57400.0
2014-07-01 14:00:00,48.29,48.3,48.23,48.23,35700.0,38.0091,38.0169,37.9618,37.9618,35700.0
2014-07-01 14:30:00,48.24,48.26,48.18,48.26,30800.0,37.9697,37.9855,37.9225,37.9855,30800.0
2014-07-01 15:00:00,48.26,48.35,48.22,48.33,60600.0,37.9855,38.0563,37.954,38.0406,60600.0
2014-07-01 15:30:00,48.32,48.37,48.18,48.19,99800.0,38.0327,38.072,37.9225,37.9304,99800.0
2014-07-02 09:30:00,48.21,48.78,48.08,48.73,139400.0,37.9461,38.3947,37.8438,38.3554,139400.0
2014-07-02 10:00:00,48.73,48.75,48.42,48.49,40500.0,38.3554,38.3711,38.1114,38.1665,40500.0
2014-07-02 10:30:00,48.47,48.57,48.42,48.52,101000.0,38.1507,38.2295,38.1114,38.1901,101000.0
2014-07-02 11:00:00,48.51,48.54,48.24,48.27,17900.0,38.1822,38.2058,37.9697,37.9933,17900.0
2014-07-02 11:30:00,48.28,48.4,48.28,48.31,17200.0,38.0012,38.0956,38.0012,38.0248,17200.0
2014-07-02 12:00:00,48.29,48.4,48.27,48.34,15900.0,38.0091,38.0956,37.9933,38.0484,15900.0
2014-07-02 12:30:00,48.34,48.35,48.25,48.35,18900.0,38.0484,38.0563,37.9776,38.0563,18900.0
2014-07-02 13:00:00,48.36,48.52,48.34,48.51,26200.0,38.0642,38.1901,38.0484,38.1822,26200.0
2014-07-02 13:30:00,48.5,48.5,48.34,48.38,22300.0,38.1744,38.1744,38.0484,38.0799,22300.0
2014-07-02 14:00:00,48.37,48.38,48.29,48.29,16200.0,38.072,38.0799,38.0091,38.0091,16200.0
2014-07-02 14:30:00,48.29,48.39,48.27,48.3,35300.0,38.0091,38.0878,37.9933,38.0169,35300.0
2014-07-02 15:00:00,48.31,48.33,48.23,48.24,31300.0,38.0248,38.0406,37.9618,37.9697,31300.0
2014-07-02 15:30:00,48.25,48.26,48.17,48.23,114700.0,37.9776,37.9855,37.9146,37.9618,114700.0
2014-07-03 09:30:00,48.41,48.72,48.41,48.62,60500.0,38.1035,38.3475,38.1035,38.2688,60500.0
2014-07-03 10:00:00,48.6,48.77,48.51,48.67,65400.0,38.2531,38.3869,38.1822,38.3082,65400.0
2014-07-03 10:30:00,48.66,48.91,48.64,48.76,34700.0,38.3003,38.4971,38.2846,38.379,34700.0
2014-07-03 11:00:00,48.77,48.8,48.6,48.77,46500.0,38.3869,38.4105,38.2531,38.3869,46500.0
2014-07-03 11:30:00,48.77,48.89,48.77,48.87,41200.0,38.3869,38.4813,38.3869,38.4656,41200.0
2014-07-03 12:00:00,48.87,48.99,48.87,48.98,52500.0,38.4656,38.56,38.4656,38.5522,52500.0
2014-07-03 12:30:00,48.99,49.11,48.94,49.08,191300.0,38.56,38.6545,38.5207,38.6309,191300.0
2014-07-07 09:30:00,48.9,49.01,48.53,48.71,82700.0,38.4892,38.5758,38.198,38.3396,82700.0
2014-07-07 10:00:00,48.7,48.77,48.58,48.71,50600.0,38.3318,38.3869,38.2373,38.3396,50600.0
2014-07-07 10:30:00,48.7,48.76,48.47,48.6,29800.0,38.3318,38.379,38.1507,38.2531,29800.0
2014-07-07 11:00:00,48.59,48.69,48.53,48.58,48700.0,38.2452,38.3239,38.198,38.2373,48700.0
2014-07-07 11:30:00,48.59,48.67,48.55,48.67,49300.0,38.2452,38.3082,38.2137,38.3082,49300.0
2014-07-07 12:00:00,48.67,48.81,48.65,48.65,48700.0,38.3082,38.4184,38.2924,38.2924,48700.0
2014-07-07 12:30:00,48.65,48.65,48.44,48.5,24400.0,38.2924,38.2924,38.1271,38.1744,24400.0
2014-07-07 13:00:00,48.51,48.53,48.37,48.42,9500.0,38.1822,38.198,38.072,38.1114,9500.0
2014-07-07 13:30:00,48.41,48.63,48.41,48.56,15600.0,38.1035,38.2767,38.1035,38.2216,15600.0
2014-07-07 14:00:00,48.55,48.62,48.52,48.52,23200.0,38.2137,38.2688,38.1901,38.1901,23200.0
2014-07-07 14:30:00,48.51,48.53,48.44,48.46,26400.0,38.1822,38.198,38.1271,38.1429,26400.0
2014-07-07 15:00:00,48.45,48.58,48.44,48.55,52100.0,38.135,38.2373,38.1271,38.2137,52100.0
2014-07-07 15:30:00,48.55,48.72,48.54,48.69,182800.0,38.2137,38.3475,38.2058,38.3239,182800.0
2014-07-08 09:30:00,48.62,48.76,48.28,48.47,18000.0,38.2688,38.379,38.0012,38.1507,18000.0
2014-07-08 10:00:00,48.46,48.47,48.18,48.29,16200.0,38.1429,38.1507,37.9225,38.0091,16200.0
2014-07-08 10:30:00,48.29,48.32,48.13,48.21,27000.0,38.0091,38.0327,37.8831,37.9461,27000.0
2014-07-08 11:00:00,48.23,48.3,48.12,48.28,37600.0,37.9618,38.0169,37.8753,38.0012,37600.0
2014-07-08 11:30:00,48.29,48.55,48.28,48.41,37500.0,38.0091,38.2137,38.0012,38.1035,37500.0
2014-07-08 12:00:00,48.41,48.43,48.25,48.34,20400.0,38.1035,38.1193,37.9776,38.0484,20400.0
2014-07-08 12:30:00,48.36,48.42,48.26,48.37,13600.0,38.0642,38.1114,37.9855,38.072,13600.0
2014-07-08 13:00:00,48.39,48.51,48.34,48.5,17100.0,38.0878,38.1822,38.0484,38.1744,17100.0
2014-07-08 13:30:00,48.51,48.64,48.5,48.54,22900.0,38.1822,38.2846,38.1744,38.2058,22900.0
2014-07-08 14:00:00,48.52,48.53,48.36,48.38,27200.0,38.1901,38.198,38.0642,38.0799,27200.0
2014-07-08 14:30:00,48.38,48.43,48.32,48.32,28900.0,38.0799,38.1193,38.0327,38.0327,28900.0
2014-07-08 15:00:00,48.31,48.42,48.25,48.34,41400.0,38.0248,38.1114,37.9776,38.0484,41400.0
2014-07-08 15:30:00,48.34,48.43,48.28,48.41,183700.0,38.0484,38.1193,38.0012,38.1035,183700.0
2014-07-09 09:30:00,48.44,48.64,48.31,48.31,20200.0,38.1271,38.2846,38.0248,38.0248,20200.0
2014-07-09 10:00:00,48.33,48.44,48.22,48.37,11400.0,38.0406,38.1271,37.954,38.072,11400.0
2014-07-09 10:30:00,48.37,48.59,48.37,48.48,24800.0,38.072,38.2452,38.072,38.1586,24800.0
2014-07-09 11:00:00,48.49,48.52,48.4,48.46,25000.0,38.1665,38.1901,38.0956,38.1429,25000.0
2014-07-09 11:30:00,48.46,48.47,48.38,48.41,18100.0,38.1429,38.1507,38.0799,38.1035,18100.0
2014-07-09 12:00:00,48.42,48.49,48.4,48.46,15700.0,38.1114,38.1665,38.0956,38.1429,15700.0
2014-07-09 12:30:00,48.47,48.48,48.41,48.46,13200.0,38.1507,38.1586,38.1035,38.1429,13200.0
2014-07-09 13:00:00,48.47,48.48,48.44,48.47,12200.0,38.1507,38.1586,38.1271,38.1507,12200.0
2014-07-09 13:30:00,48.47,48.54,48.46,48.52,13000.0,38.1507,38.2058,38.1429,38.1901,13000.0
2014-07-09 14:00:00,48.52,48.54,48.32,48.51,37300.0,38.1901,38.2058,38.0327,38.1822,37300.0
2014-07-09 14:30:00,48.52,48.52,48.41,48.43,20100.0,38.1901,38.1901,38.1035,38.1193,20100.0
2014-07-09 15:00:00,48.43,48.47,48.35,48.39,28200.0,38.1193,38.1507,38.0563,38.0878,28200.0
2014-07-09 15:30:00,48.38,48.39,48.28,48.35,174700.0,38.0799,38.0878,38.0012,38.0563,174700.0
2014-07-10 09:30:00,47.7,48.09,47.47,47.59,65500.0,37.5447,37.8516,37.3636,37.4581,65500.0
2014-07-10 10:00:00,47.56,47.81,47.53,47.79,24900.0,37.4345,37.6313,37.4109,37.6155,24900.0
2014-07-10 10:30:00,47.76,47.8,47.61,47.73,40100.0,37.5919,37.6234,37.4738,37.5683,40100.0
2014-07-10 11:00:00,47.73,47.77,47.62,47.65,41100.0,37.5683,37.5998,37.4817,37.5053,41100.0
2014-07-10 11:30:00,47.67,47.71,47.59,47.69,22700.0,37.5211,37.5525,37.4581,37.5368,22700.0
2014-07-10 12:00:00,47.68,47.74,47.62,47.7,51100.0,37.5289,37.5762,37.4817,37.5447,51100.0
2014-07-10 12:30:00,47.7,47.8,47.69,47.73,45400.0,37.5447,37.6234,37.5368,37.5683,45400.0
2014-07-10 13:00:00,47.73,47.9,47.69,47.88,82100.0,37.5683,37.7021,37.5368,37.6864,82100.0
2014-07-10 13:30:00,47.88,48.0,47.86,47.87,49900.0,37.6864,37.7808,37.6706,37.6785,49900.0
2014-07-10 14:00:00,47.88,47.94,47.77,47.8,44300.0,37.6864,37.7336,37.5998,37.6234,44300.0
2014-07-10 14:30:00,47.81,47.82,47.69,47.7,47300.0,37.6313,37.6391,37.5368,37.5447,47300.0
2014-07-10 15:00:00,47.7,47.88,47.64,47.87,55100.0,37.5447,37.6864,37.4975,37.6785,55100.0
2014-07-10 15:30:00,47.86,47.91,47.82,47.85,97200.0,37.6706,37.71,37.6391,37.6627,97200.0
2014-07-11 09:30:00,47.91,47.93,47.45,47.51,59300.0,37.71,37.7257,37.3479,37.3951,59300.0
2014-07-11 10:00:00,47.48,47.73,47.37,47.62,138200.0,37.3715,37.5683,37.2849,37.4817,138200.0
2014-07-11 10:30:00,47.63,47.68,47.49,47.59,43200.0,37.4896,37.5289,37.3794,37.4581,43200.0
2014-07-11 11:00:00,47.6,47.62,47.39,47.44,54800.0,37.466,37.4817,37.3007,37.34,54800.0
2014-07-11 11:30:00,47.46,47.54,47.4,47.5,49700.0,37.3558,37.4187,37.3085,37.3873,49700.0
2014-07-11 12:00:00,47.51,47.54,47.36,47.38,63300.0,37.3951,37.4187,37.2771,37.2928,63300.0
2014-07-11 12:30:00,47.39,47.4,47.2,47.35,114300.0,37.3007,37.3085,37.1511,37.2692,114300.0
2014-07-11 13:00:00,47.36,47.61,47.34,47.5,47900.0,37.2771,37.4738,37.2613,37.3873,47900.0
2014-07-11 13:30:00,47.49,47.52,47.45,47.49,35100.0,37.3794,37.403,37.3479,37.3794,35100.0
2014-07-11 14:00:00,47.5,47.61,47.47,47.59,39000.0,37.3873,37.4738,37.3636,37.4581,39000.0
2014-07-11 14:30:00,47.58,47.61,47.54,47.56,50900.0,37.4502,37.4738,37.4187,37.4345,50900.0
2014-07-11 15:00:00,47.56,47.68,47.55,47.66,140300.0,37.4345,37.5289,37.4266,37.5132,140300.0
2014-07-11 15:30:00,47.67,47.68,47.54,47.55,237700.0,37.5211,37.5289,37.4187,37.4266,237700.0
2014-07-14 09:30:00,48.12,48.15,47.87,47.94,63300.0,37.8753,37.8989,37.6785,37.7336,63300.0
2014-07-14 10:00:00,47.97,48.15,47.95,47.98,35400.0,37.7572,37.8989,37.7415,37.7651,35400.0
2014-07-14 10:30:00,47.98,48.04,47.95,48.03,40100.0,37.7651,37.8123,37.7415,37.8044,40100.0
2014-07-14 11:00:00,48.04,48.09,48.01,48.06,28000.0,37.8123,37.8516,37.7887,37.828,28000.0
2014-07-14 11:30:00,48.06,48.11,48.0,48.04,34600.0,37.828,37.8674,37.7808,37.8123,34600.0
2014-07-14 12:00:00,48.03,48.03,47.94,47.95,16800.0,37.8044,37.8044,37.7336,37.7415,16800.0
2014-07-14 12:30:00,47.95,47.97,47.84,47.9,49100.0,37.7415,37.7572,37.6549,37.7021,49100.0
2014-07-14 13:00:00,47.89,47.89,47.8,47.86,29900.0,37.6942,37.6942,37.6234,37.6706,29900.0
2014-07-14 13:30:00,47.85,47.88,47.8,47.81,23200.0,37.6627,37.6864,37.6234,37.6313,23200.0
2014-07-14 14:00:00,47.82,47.93,47.82,47.89,49000.0,37.6391,37.7257,37.6391,37.6942,49000.0
2014-07-14 14:30:00,47.89,47.94,47.85,47.94,44700.0,37.6942,37.7336,37.6627,37.7336,44700.0
2014-07-14 15:00:00,47.94,47.96,47.89,47.89,37400.0,37.7336,37.7493,37.6942,37.6942,37400.0
2014-07-14 15:30:00,47.89,47.91,47.81,47.88,172800.0,37.6942,37.71,37.6313,37.6864,172800.0
2014-07-15 09:30:00,47.95,48.09,47.62,47.96,69000.0,37.7415,37.8516,37.4817,37.7493,69000.0
2014-07-15 10:00:00,48.02,48.03,47.61,47.73,35400.0,37.7966,37.8044,37.4738,37.5683,35400.0
2014-07-15 10:30:00,47.75,47.79,47.49,47.63,55200.0,37.584,37.6155,37.3794,37.4896,55200.0
2014-07-15 11:00:00,47.62,47.83,47.59,47.75,22200.0,37.4817,37.647,37.4581,37.584,22200.0
2014-07-15 11:30:00,47.72,47.73,47.45,47.47,31400.0,37.5604,37.5683,37.3479,37.3636,31400.0
2014-07-15 12:00:00,47.45,47.53,47.39,47.49,27600.0,37.3479,37.4109,37.3007,37.3794,27600.0
2014-07-15 12:30:00,47.53,47.61,47.5,47.51,20400.0,37.4109,37.4738,37.3873,37.3951,20400.0
2014-07-15 13:00:00,47.52,47.62,47.43,47.55,33900.0,37.403,37.4817,37.3322,37.4266,33900.0
2014-07-15 13:30:00,47.59,47.6,47.5,47.53,29500.0,37.4581,37.466,37.3873,37.4109,29500.0
2014-07-15 14:00:00,47.55,47.59,47.48,47.57,54500.0,37.4266,37.4581,37.3715,37.4424,54500.0
2014-07-15 14:30:00,47.58,47.6,47.51,47.59,36700.0,37.4502,37.466,37.3951,37.4581,36700.0
2014-07-15 15:00:00,47.59,47.61,47.5,47.6,57400.0,37.4581,37.4738,37.3873,37.466,57400.0
2014-07-15 15:30:00,47.6,47.7,47.58,47.61,207600.0,37.466,37.5447,37.4502,37.4738,207600.0
2014-07-16 09:30:00,47.87,48.03,47.6,47.77,20100.0,37.6785,37.8044,37.466,37.5998,20100.0
2014-07-16 10:00:00,47.77,47.91,47.69,47.73,33400.0,37.5998,37.71,37.5368,37.5683,33400.0
2014-07-16 10:30:00,47.73,47.74,47.54,47.64,46700.0,37.5683,37.5762,37.4187,37.4975,46700.0
2014-07-16 11:00:00,47.62,47.72,47.61,47.72,26400.0,37.4817,37.5604,37.4738,37.5604,26400.0
2014-07-16 11:30:00,47.7,47.74,47.67,47.71,42800.0,37.5447,37.5762,37.5211,37.5525,42800.0
2014-07-16 12:00:00,47.72,47.77,47.66,47.73,33100.0,37.5604,37.5998,37.5132,37.5683,33100.0
2014-07-16 12:30:00,47.73,47.81,47.66,47.8,33800.0,37.5683,37.6313,37.5132,37.6234,33800.0
2014-07-16 13:00:00,47.8,47.8,47.67,47.72,17700.0,37.6234,37.6234,37.5211,37.5604,17700.0
2014-07-16 13:30:00,47.7,47.79,47.64,47.77,33000.0,37.5447,37.6155,37.4975,37.5998,33000.0
2014-07-16 14:00:00,47.76,47.95,47.76,47.88,23300.0,37.5919,37.7415,37.5919,37.6864,23300.0
2014-07-16 14:30:00,47.88,47.89,47.7,47.71,27700.0,37.6864,37.6942,37.5447,37.5525,27700.0
2014-07-16 15:00:00,47.71,47.78,47.68,47.78,70200.0,37.5525,37.6076,37.5289,37.6076,70200.0
2014-07-16 15:30:00,47.79,47.79,47.7,47.78,98000.0,37.6155,37.6155,37.5447,37.6076,98000.0
2014-07-17 09:30:00,47.54,47.76,47.34,47.72,20500.0,37.4187,37.5919,37.2613,37.5604,20500.0
2014-07-17 10:00:00,47.68,47.75,47.49,47.68,17900.0,37.5289,37.584,37.3794,37.5289,17900.0
2014-07-17 10:30:00,47.68,47.68,47.5,47.57,23800.0,37.5289,37.5289,37.3873,37.4424,23800.0
2014-07-17 11:00:00,47.56,47.61,47.32,47.33,16700.0,37.4345,37.4738,37.2456,37.2535,16700.0
2014-07-17 11:30:00,47.26,47.41,47.21,47.27,14200.0,37.1984,37.3164,37.159,37.2062,14200.0
2014-07-17 12:00:00,47.26,47.33,47.15,47.29,21100.0,37.1984,37.2535,37.1118,37.222,21100.0
2014-07-17 12:30:00,47.29,47.38,47.26,47.32,18900.0,37.222,37.2928,37.1984,37.2456,18900.0
2014-07-17 13:00:00,47.31,47.44,47.3,47.36,8900.0,37.2377,37.34,37.2298,37.2771,8900.0
2014-07-17 13:30:00,47.38,47.43,47.28,47.29,18400.0,37.2928,37.3322,37.2141,37.222,18400.0
2014-07-17 14:00:00,47.29,47.34,47.19,47.23,28800.0,37.222,37.2613,37.1433,37.1747,28800.0
2014-07-17 14:30:00,47.25,47.33,47.23,47.24,22200.0,37.1905,37.2535,37.1747,37.1826,22200.0
2014-07-17 15:00:00,47.24,47.24,47.02,47.04,39200.0,37.1826,37.1826,37.0095,37.0252,39200.0
2014-07-17 15:30:00,47.04,47.15,46.98,47.07,127200.0,37.0252,37.1118,36.978,37.0488,127200.0
2014-07-18 09:30:00,47.19,47.55,47.06,47.48,94800.0,37.1433,37.4266,37.0409,37.3715,94800.0
2014-07-18 10:00:00,47.48,47.75,47.48,47.72,28900.0,37.3715,37.584,37.3715,37.5604,28900.0
2014-07-18 10:30:00,47.77,47.93,47.76,47.92,29500.0,37.5998,37.7257,37.5919,37.7178,29500.0
2014-07-18 11:00:00,47.93,48.0,47.84,47.85,31500.0,37.7257,37.7808,37.6549,37.6627,31500.0
2014-07-18 11:30:00,47.82,47.94,47.8,47.81,27700.0,37.6391,37.7336,37.6234,37.6313,27700.0
2014-07-18 12:00:00,47.82,48.01,47.82,48.01,11400.0,37.6391,37.7887,37.6391,37.7887,11400.0
2014-07-18 12:30:00,48.0,48.07,47.98,48.07,13600.0,37.7808,37.8359,37.7651,37.8359,13600.0
2014-07-18 13:00:00,48.07,48.07,47.89,47.92,17800.0,37.8359,37.8359,37.6942,37.7178,17800.0
2014-07-18 13:30:00,47.92,48.02,47.9,48.01,20500.0,37.7178,37.7966,37.7021,37.7887,20500.0
2014-07-18 14:00:00,48.01,48.13,47.95,48.12,29200.0,37.7887,37.8831,37.7415,37.8753,29200.0
2014-07-18 14:30:00,48.11,48.16,48.09,48.13,36700.0,37.8674,37.9067,37.8516,37.8831,36700.0
2014-07-18 15:00:00,48.12,48.23,48.09,48.1,52500.0,37.8753,37.9618,37.8516,37.8595,52500.0
2014-07-18 15:30:00,48.09,48.14,48.01,48.07,88600.0,37.8516,37.891,37.7887,37.8359,88600.0
2014-07-21 09:30:00,47.77,47.99,47.65,47.68,44600.0,37.5998,37.7729,37.5053,37.5289,44600.0
2014-07-21 10:00:00,47.69,47.72,47.53,47.61,39300.0,37.5368,37.5604,37.4109,37.4738,39300.0
2014-07-21 10:30:00,47.61,47.62,47.35,47.38,35500.0,37.4738,37.4817,37.2692,37.2928,35500.0
2014-07-21 11:00:00,47.37,47.55,47.32,47.53,24200.0,37.2849,37.4266,37.2456,37.4109,24200.0
2014-07-21 11:30:00,47.54,47.55,47.44,47.53,27100.0,37.4187,37.4266,37.34,37.4109,27100.0
2014-07-21 12:00:00,47.54,47.56,47.42,47.44,18000.0,37.4187,37.4345,37.3243,37.34,18000.0
2014-07-21 12:30:00,47.44,47.55,47.41,47.43,12600.0,37.34,37.4266,37.3164,37.3322,12600.0
2014-07-21 13:00:00,47.44,47.68,47.43,47.68,20200.0,37.34,37.5289,37.3322,37.5289,20200.0
2014-07-21 13:30:00,47.67,47.84,47.62,47.82,34800.0,37.5211,37.6549,37.4817,37.6391,34800.0
2014-07-21 14:00:00,47.83,47.9,47.77,47.79,58100.0,37.647,37.7021,37.5998,37.6155,58100.0
2014-07-21 14:30:00,47.79,47.79,47.65,47.74,47000.0,37.6155,37.6155,37.5053,37.5762,47000.0
2014-07-21 15:00:00,47.73,47.82,47.72,47.82,53100.0,37.5683,37.6391,37.5604,37.6391,53100.0
2014-07-21 15:30:00,47.81,47.9,47.75,47.86,170600.0,37.6313,37.7021,37.584,37.6706,170600.0
2014-07-22 09:30:00,48.02,48.22,47.78,48.2,47900.0,37.7966,37.954,37.6076,37.9382,47900.0
2014-07-22 10:00:00,48.22,48.59,48.2,48.47,77300.0,37.954,38.2452,37.9382,38.1507,77300.0
2014-07-22 10:30:00,48.45,48.5,48.31,48.34,60100.0,38.135,38.1744,38.0248,38.0484,60100.0
2014-07-22 11:00:00,48.36,48.42,48.13,48.14,65800.0,38.0642,38.1114,37.8831,37.891,65800.0
2014-07-22 11:30:00,48.15,48.35,48.07,48.07,105800.0,37.8989,38.0563,37.8359,37.8359,105800.0
2014-07-22 12:00:00,48.06,48.11,48.01,48.1,33100.0,37.828,37.8674,37.7887,37.8595,33100.0
2014-07-22 12:30:00,48.1,48.2,48.07,48.07,20400.0,37.8595,37.9382,37.8359,37.8359,20400.0
2014-07-22 13:00:00,48.07,48.13,48.03,48.08,22400.0,37.8359,37.8831,37.8044,37.8438,22400.0
2014-07-22 13:30:00,48.07,48.1,48.02,48.05,25800.0,37.8359,37.8595,37.7966,37.8202,25800.0
2014-07-22 14:00:00,48.05,48.21,48.02,48.21,48500.0,37.8202,37.9461,37.7966,37.9461,48500.0
2014-07-22 14:30:00,48.2,48.21,48.03,48.21,63900.0,37.9382,37.9461,37.8044,37.9461,63900.0
2014-07-22 15:00:00,48.2,48.21,48.11,48.15,72200.0,37.9382,37.9461,37.8674,37.8989,72200.0
2014-07-22 15:30:00,48.16,48.29,48.14,48.19,142200.0,37.9067,38.0091,37.891,37.9304,142200.0
2014-07-23 09:30:00,51.75,53.08,50.88,52.33,329100.0,40.7324,41.7793,40.0477,41.189,329100.0
2014-07-23 10:00:00,52.33,52.46,52.16,52.35,451500.0,41.189,41.2913,41.0551,41.2047,451500.0
2014-07-23 10:30:00,52.32,52.75,52.24,52.34,206700.0,41.1811,41.5195,41.1181,41.1968,206700.0
2014-07-23 11:00:00,52.34,52.52,52.33,52.47,118300.0,41.1968,41.3385,41.189,41.2991,118300.0
2014-07-23 11:30:00,52.47,52.56,52.08,52.11,118100.0,41.2991,41.37,40.9922,41.0158,118100.0
2014-07-23 12:00:00,52.11,52.15,51.0,51.35,378000.0,41.0158,41.0473,40.1421,40.4176,378000.0
2014-07-23 12:30:00,51.34,51.74,51.16,51.69,174700.0,40.4097,40.7246,40.268,40.6852,174700.0
2014-07-23 13:00:00,51.69,51.86,51.54,51.7,83100.0,40.6852,40.819,40.5671,40.6931,83100.0
2014-07-23 13:30:00,51.72,52.04,51.72,51.78,113100.0,40.7088,40.9607,40.7088,40.756,113100.0
2014-07-23 14:00:00,51.76,51.85,51.69,51.78,112100.0,40.7403,40.8111,40.6852,40.756,112100.0
2014-07-23 14:30:00,51.78,51.83,51.68,51.79,118900.0,40.756,40.7954,40.6773,40.7639,118900.0
2014-07-23 15:00:00,51.8,51.81,51.6,51.69,143800.0,40.7718,40.7797,40.6144,40.6852,143800.0
2014-07-23 15:30:00,51.69,51.8,51.68,51.7,276400.0,40.6852,40.7718,40.6773,40.6931,276400.0
2014-07-24 09:30:00,51.35,51.95,51.25,51.95,195900.0,40.4176,40.8899,40.3389,40.8899,195900.0
2014-07-24 10:00:00,51.97,52.02,51.83,51.89,135700.0,40.9056,40.945,40.7954,40.8426,135700.0
2014-07-24 10:30:00,51.88,51.92,51.79,51.84,80100.0,40.8348,40.8662,40.7639,40.8033,80100.0
2014-07-24 11:00:00,51.84,51.92,51.79,51.82,133200.0,40.8033,40.8662,40.7639,40.7875,133200.0
2014-07-24 11:30:00,51.81,51.85,51.69,51.73,43000.0,40.7797,40.8111,40.6852,40.7167,43000.0
2014-07-24 12:00:00,51.73,51.8,51.61,51.64,41200.0,40.7167,40.7718,40.6222,40.6459,41200.0
2014-07-24 12:30:00,51.63,51.68,51.53,51.54,41300.0,40.638,40.6773,40.5593,40.5671,41300.0
2014-07-24 13:00:00,51.54,51.54,51.28,51.28,86900.0,40.5671,40.5671,40.3625,40.3625,86900.0
2014-07-24 13:30:00,51.29,51.3,51.15,51.21,57500.0,40.3704,40.3782,40.2602,40.3074,57500.0
2014-07-24 14:00:00,51.21,51.21,51.1,51.12,65400.0,40.3074,40.3074,40.2208,40.2366,65400.0
2014-07-24 14:30:00,51.12,51.12,50.91,50.92,77600.0,40.2366,40.2366,40.0713,40.0791,77600.0
2014-07-24 15:00:00,50.92,51.18,50.87,51.15,132900.0,40.0791,40.2838,40.0398,40.2602,132900.0
2014-07-24 15:30:00,51.14,51.18,51.13,51.15,223800.0,40.2523,40.2838,40.2444,40.2602,223800.0
2014-07-25 09:30:00,50.94,51.04,50.64,50.79,46500.0,40.0949,40.1736,39.8588,39.9768,46500.0
2014-07-25 10:00:00,50.79,50.86,50.64,50.85,113300.0,39.9768,40.0319,39.8588,40.024,113300.0
2014-07-25 10:30:00,50.85,50.86,50.68,50.69,83200.0,40.024,40.0319,39.8902,39.8981,83200.0
2014-07-25 11:00:00,50.69,50.73,50.58,50.67,56500.0,39.8981,39.9296,39.8115,39.8824,56500.0
2014-07-25 11:30:00,50.68,50.68,50.57,50.58,48300.0,39.8902,39.8902,39.8037,39.8115,48300.0
2014-07-25 12:00:00,50.58,50.78,50.57,50.72,42600.0,39.8115,39.9689,39.8037,39.9217,42600.0
2014-07-25 12:30:00,50.72,50.81,50.72,50.76,34700.0,39.9217,39.9926,39.9217,39.9532,34700.0
2014-07-25 13:00:00,50.76,50.78,50.67,50.76,35000.0,39.9532,39.9689,39.8824,39.9532,35000.0
2014-07-25 13:30:00,50.76,50.77,50.61,50.61,57600.0,39.9532,39.9611,39.8351,39.8351,57600.0
2014-07-25 14:00:00,50.6,50.66,50.58,50.62,56500.0,39.8273,39.8745,39.8115,39.843,56500.0
2014-07-25 14:30:00,50.63,50.67,50.49,50.5,108400.0,39.8509,39.8824,39.7407,39.7486,108400.0
2014-07-25 15:00:00,50.5,50.67,50.49,50.59,122600.0,39.7486,39.8824,39.7407,39.8194,122600.0
2014-07-25 15:30:00,50.59,50.6,50.52,50.58,201700.0,39.8194,39.8273,39.7643,39.8115,201700.0
2014-07-28 09:30:00,50.58,50.6,50.07,50.14,44700.0,39.8115,39.8273,39.4101,39.4652,44700.0
2014-07-28 10:00:00,50.17,50.17,49.91,49.93,88900.0,39.4888,39.4888,39.2842,39.2999,88900.0
2014-07-28 10:30:00,49.93,50.03,49.84,49.89,63300.0,39.2999,39.3786,39.2291,39.2684,63300.0
2014-07-28 11:00:00,49.89,50.06,49.89,50.01,43300.0,39.2684,39.4022,39.2684,39.3629,43300.0
2014-07-28 11:30:00,50.01,50.06,49.96,49.96,34200.0,39.3629,39.4022,39.3235,39.3235,34200.0
2014-07-28 12:00:00,49.96,50.0,49.85,49.85,21500.0,39.3235,39.355,39.2369,39.2369,21500.0
2014-07-28 12:30:00,49.88,49.92,49.77,49.9,83400.0,39.2606,39.292,39.174,39.2763,83400.0
2014-07-28 13:00:00,49.9,50.09,49.89,50.07,46400.0,39.2763,39.4258,39.2684,39.4101,46400.0
2014-07-28 13:30:00,50.07,50.18,50.01,50.02,63600.0,39.4101,39.4967,39.3629,39.3708,63600.0
2014-07-28 14:00:00,50.03,50.08,50.01,50.02,44900.0,39.3786,39.418,39.3629,39.3708,44900.0
2014-07-28 14:30:00,50.03,50.05,49.92,50.04,82600.0,39.3786,39.3944,39.292,39.3865,82600.0
2014-07-28 15:00:00,50.05,50.17,50.04,50.13,78400.0,39.3944,39.4888,39.3865,39.4573,78400.0
2014-07-28 15:30:00,50.13,50.28,50.13,50.23,144300.0,39.4573,39.5754,39.4573,39.536,144300.0
2014-07-29 09:30:00,50.26,50.76,50.26,50.51,54500.0,39.5597,39.9532,39.5597,39.7564,54500.0
2014-07-29 10:00:00,50.53,50.78,50.5,50.75,46900.0,39.7722,39.9689,39.7486,39.9453,46900.0
2014-07-29 10:30:00,50.75,50.76,50.36,50.44,36600.0,39.9453,39.9532,39.6384,39.7013,36600.0
2014-07-29 11:00:00,50.43,50.45,50.16,50.16,28700.0,39.6935,39.7092,39.4809,39.4809,28700.0
2014-07-29 11:30:00,50.14,50.21,50.07,50.19,18800.0,39.4652,39.5203,39.4101,39.5046,18800.0
2014-07-29 12:00:00,50.23,50.23,50.09,50.16,34000.0,39.536,39.536,39.4258,39.4809,34000.0
2014-07-29 12:30:00,50.16,50.19,50.1,50.19,60000.0,39.4809,39.5046,39.4337,39.5046,60000.0
2014-07-29 13:00:00,50.19,50.24,50.12,50.15,39700.0,39.5046,39.5439,39.4495,39.4731,39700.0
2014-07-29 13:30:00,50.14,50.16,50.06,50.08,74100.0,39.4652,39.4809,39.4022,39.418,74100.0
2014-07-29 14:00:00,50.09,50.09,49.81,49.91,61200.0,39.4258,39.4258,39.2055,39.2842,61200.0
2014-07-29 14:30:00,49.91,49.94,49.82,49.9,41300.0,39.2842,39.3078,39.2133,39.2763,41300.0
2014-07-29 15:00:00,49.88,50.06,49.86,49.93,61400.0,39.2606,39.4022,39.2448,39.2999,61400.0
2014-07-29 15:30:00,49.91,49.93,49.73,49.77,172100.0,39.2842,39.2999,39.1425,39.174,172100.0
2014-07-30 09:30:00,49.98,49.98,49.55,49.55,37900.0,39.3393,39.3393,39.0008,39.0008,37900.0
2014-07-30 10:00:00,49.54,49.58,49.43,49.51,38400.0,38.9929,39.0244,38.9064,38.9693,38400.0
2014-07-30 10:30:00,49.52,49.54,49.25,49.26,70900.0,38.9772,38.9929,38.7647,38.7726,70900.0
2014-07-30 11:00:00,49.28,49.61,49.25,49.59,25000.0,38.7883,39.048,38.7647,39.0323,25000.0
2014-07-30 11:30:00,49.57,49.61,49.38,49.38,19200.0,39.0166,39.048,38.867,38.867,19200.0
2014-07-30 12:00:00,49.39,49.44,49.29,49.35,31500.0,38.8749,38.9142,38.7962,38.8434,31500.0
2014-07-30 12:30:00,49.36,49.48,49.35,49.48,17800.0,38.8513,38.9457,38.8434,38.9457,17800.0
2014-07-30 13:00:00,49.48,49.52,49.44,49.46,40000.0,38.9457,38.9772,38.9142,38.93,40000.0
2014-07-30 13:30:00,49.46,49.59,49.44,49.59,55700.0,38.93,39.0323,38.9142,39.0323,55700.0
2014-07-30 14:00:00,49.59,49.83,49.47,49.7,42300.0,39.0323,39.2212,38.9378,39.1189,42300.0
2014-07-30 14:30:00,49.71,49.71,49.48,49.52,56600.0,39.1267,39.1267,38.9457,38.9772,56600.0
2014-07-30 15:00:00,49.53,49.61,49.48,49.56,105900.0,38.9851,39.048,38.9457,39.0087,105900.0
2014-07-30 15:30:00,49.56,49.7,49.56,49.58,167600.0,39.0087,39.1189,39.0087,39.0244,167600.0
2014-07-31 09:30:00,49.18,49.4,48.89,48.98,121500.0,38.7096,38.8827,38.4813,38.5522,121500.0
2014-07-31 10:00:00,48.95,49.07,48.76,48.8,56000.0,38.5286,38.623,38.379,38.4105,56000.0
2014-07-31 10:30:00,48.81,48.82,48.42,48.44,57200.0,38.4184,38.4262,38.1114,38.1271,57200.0
2014-07-31 11:00:00,48.45,48.87,48.43,48.79,87000.0,38.135,38.4656,38.1193,38.4026,87000.0
2014-07-31 11:30:00,48.79,48.9,48.69,48.77,91700.0,38.4026,38.4892,38.3239,38.3869,91700.0
2014-07-31 12:00:00,48.78,48.82,48.64,48.71,96100.0,38.3947,38.4262,38.2846,38.3396,96100.0
2014-07-31 12:30:00,48.72,48.81,48.68,48.76,32000.0,38.3475,38.4184,38.316,38.379,32000.0
2014-07-31 13:00:00,48.76,48.83,48.75,48.79,47200.0,38.379,38.4341,38.3711,38.4026,47200.0
2014-07-31 13:30:00,48.81,48.95,48.78,48.89,47000.0,38.4184,38.5286,38.3947,38.4813,47000.0
2014-07-31 14:00:00,48.9,48.93,48.8,48.86,71000.0,38.4892,38.5128,38.4105,38.4577,71000.0
2014-07-31 14:30:00,48.86,48.87,48.74,48.76,87300.0,38.4577,38.4656,38.3633,38.379,87300.0
2014-07-31 15:00:00,48.75,48.8,48.65,48.71,95400.0,38.3711,38.4105,38.2924,38.3396,95400.0
2014-07-31 15:30:00,48.72,48.83,48.63,48.66,183900.0,38.3475,38.4341,38.2767,38.3003,183900.0
2014-08-01 09:30:00,48.53,48.79,48.43,48.59,94500.0,38.198,38.4026,38.1193,38.2452,94500.0
2014-08-01 10:00:00,48.66,48.7,48.26,48.49,62300.0,38.3003,38.3318,37.9855,38.1665,62300.0
2014-08-01 10:30:00,48.49,48.52,48.31,48.32,43300.0,38.1665,38.1901,38.0248,38.0327,43300.0
2014-08-01 11:00:00,48.31,48.38,48.19,48.31,38200.0,38.0248,38.0799,37.9304,38.0248,38200.0
2014-08-01 11:30:00,48.29,48.41,48.23,48.37,250900.0,38.0091,38.1035,37.9618,38.072,250900.0
2014-08-01 12:00:00,48.38,48.41,48.25,48.33,44700.0,38.0799,38.1035,37.9776,38.0406,44700.0
2014-08-01 12:30:00,48.35,48.45,48.25,48.36,37200.0,38.0563,38.135,37.9776,38.0642,37200.0
2014-08-01 13:00:00,48.37,48.64,48.32,48.64,125100.0,38.072,38.2846,38.0327,38.2846,125100.0
2014-08-01 13:30:00,48.66,48.75,48.55,48.72,104100.0,38.3003,38.3711,38.2137,38.3475,104100.0
2014-08-01 14:00:00,48.73,48.73,48.58,48.59,64900.0,38.3554,38.3554,38.2373,38.2452,64900.0
2014-08-01 14:30:00,48.6,48.64,48.46,48.51,63100.0,38.2531,38.2846,38.1429,38.1822,63100.0
2014-08-01 15:00:00,48.51,48.8,48.45,48.73,100000.0,38.1822,38.4105,38.135,38.3554,100000.0
2014-08-01 15:30:00,48.74,48.76,48.62,48.68,137800.0,38.3633,38.379,38.2688,38.316,137800.0
2014-08-04 09:30:00,48.86,49.24,48.77,49.24,95400.0,38.4577,38.7568,38.3869,38.7568,95400.0
2014-08-04 10:00:00,49.24,49.24,48.95,48.98,125200.0,38.7568,38.7568,38.5286,38.5522,125200.0
2014-08-04 10:30:00,48.97,49.05,48.82,48.87,87300.0,38.5443,38.6073,38.4262,38.4656,87300.0
2014-08-04 11:00:00,48.87,49.0,48.85,48.93,92500.0,38.4656,38.5679,38.4498,38.5128,92500.0
2014-08-04 11:30:00,48.93,48.95,48.79,48.92,98500.0,38.5128,38.5286,38.4026,38.5049,98500.0
2014-08-04 12:00:00,48.92,49.15,48.92,49.14,38800.0,38.5049,38.686,38.5049,38.6781,38800.0
2014-08-04 12:30:00,49.13,49.13,49.04,49.1,50900.0,38.6702,38.6702,38.5994,38.6466,50900.0
2014-08-04 13:00:00,49.09,49.09,48.97,49.0,45100.0,38.6387,38.6387,38.5443,38.5679,45100.0
2014-08-04 13:30:00,49.0,49.09,48.98,49.01,81100.0,38.5679,38.6387,38.5522,38.5758,81100.0
2014-08-04 14:00:00,49.02,49.03,48.98,49.0,94900.0,38.5837,38.5915,38.5522,38.5679,94900.0
2014-08-04 14:30:00,49.0,49.11,48.99,49.07,156000.0,38.5679,38.6545,38.56,38.623,156000.0
2014-08-04 15:00:00,49.07,49.22,49.06,49.17,54400.0,38.623,38.7411,38.6151,38.7017,54400.0
2014-08-04 15:30:00,49.18,49.32,49.18,49.3,160000.0,38.7096,38.8198,38.7096,38.804,160000.0
2014-08-05 09:30:00,49.02,49.16,48.65,48.74,31500.0,38.5837,38.6938,38.2924,38.3633,31500.0
2014-08-05 10:00:00,48.73,48.99,48.68,48.99,47300.0,38.3554,38.56,38.316,38.56,47300.0
2014-08-05 10:30:00,48.97,49.14,48.93,49.05,32500.0,38.5443,38.6781,38.5128,38.6073,32500.0
2014-08-05 11:00:00,49.03,49.22,48.93,49.04,58900.0,38.5915,38.7411,38.5128,38.5994,58900.0
2014-08-05 11:30:00,49.02,49.06,48.93,48.99,38700.0,38.5837,38.6151,38.5128,38.56,38700.0
2014-08-05 12:00:00,48.99,49.03,48.85,48.9,42600.0,38.56,38.5915,38.4498,38.4892,42600.0
2014-08-05 12:30:00,48.9,48.93,48.83,48.93,31000.0,38.4892,38.5128,38.4341,38.5128,31000.0
2014-08-05 13:00:00,48.94,48.94,48.8,48.9,36400.0,38.5207,38.5207,38.4105,38.4892,36400.0
2014-08-05 13:30:00,48.88,48.9,48.5,48.54,47200.0,38.4735,38.4892,38.1744,38.2058,47200.0
2014-08-05 14:00:00,48.54,48.58,48.36,48.55,61900.0,38.2058,38.2373,38.0642,38.2137,61900.0
2014-08-05 14:30:00,48.56,48.66,48.56,48.59,43700.0,38.2216,38.3003,38.2216,38.2452,43700.0
2014-08-05 15:00:00,48.58,48.69,48.5,48.58,69200.0,38.2373,38.3239,38.1744,38.2373,69200.0
2014-08-05 15:30:00,48.59,48.74,48.57,48.6,193300.0,38.2452,38.3633,38.2295,38.2531,193300.0
2014-08-06 09:30:00,48.28,48.32,47.94,48.02,79100.0,38.0012,38.0327,37.7336,37.7966,79100.0
2014-08-06 10:00:00,48.03,48.4,48.03,48.4,56800.0,37.8044,38.0956,37.8044,38.0956,56800.0
2014-08-06 10:30:00,48.45,48.48,48.28,48.42,37300.0,38.135,38.1586,38.0012,38.1114,37300.0
2014-08-06 11:00:00,48.41,48.58,48.4,48.45,41100.0,38.1035,38.2373,38.0956,38.135,41100.0
2014-08-06 11:30:00,48.45,48.63,48.45,48.62,42400.0,38.135,38.2767,38.135,38.2688,42400.0
2014-08-06 12:00:00,48.63,48.66,48.39,48.41,47400.0,38.2767,38.3003,38.0878,38.1035,47400.0
2014-08-06 12:30:00,48.41,48.54,48.38,48.39,33200.0,38.1035,38.2058,38.0799,38.0878,33200.0
2014-08-06 13:00:00,48.39,48.45,48.31,48.4,66400.0,38.0878,38.135,38.0248,38.0956,66400.0
2014-08-06 13:30:00,48.4,48.5,48.31,48.32,32500.0,38.0956,38.1744,38.0248,38.0327,32500.0
2014-08-06 14:00:00,48.31,48.45,48.28,48.42,39000.0,38.0248,38.135,38.0012,38.1114,39000.0
2014-08-06 14:30:00,48.43,48.48,48.3,48.42,38000.0,38.1193,38.1586,38.0169,38.1114,38000.0
2014-08-06 15:00:00,48.4,48.46,48.37,48.39,56300.0,38.0956,38.1429,38.072,38.0878,56300.0
2014-08-06 15:30:00,48.38,48.4,48.31,48.35,123400.0,38.0799,38.0956,38.0248,38.0563,123400.0
2014-08-07 09:30:00,48.71,48.76,48.41,48.72,60500.0,38.3396,38.379,38.1035,38.3475,60500.0
2014-08-07 10:00:00,48.74,48.79,48.59,48.61,94600.0,38.3633,38.4026,38.2452,38.2609,94600.0
2014-08-07 10:30:00,48.62,48.7,48.54,48.64,61800.0,38.2688,38.3318,38.2058,38.2846,61800.0
2014-08-07 11:00:00,48.64,48.71,48.53,48.67,42700.0,38.2846,38.3396,38.198,38.3082,42700.0
2014-08-07 11:30:00,48.67,48.72,48.51,48.62,50700.0,38.3082,38.3475,38.1822,38.2688,50700.0
2014-08-07 12:00:00,48.62,48.73,48.6,48.68,44200.0,38.2688,38.3554,38.2531,38.316,44200.0
2014-08-07 12:30:00,48.68,48.73,48.6,48.69,65900.0,38.316,38.3554,38.2531,38.3239,65900.0
2014-08-07 13:00:00,48.69,48.81,48.69,48.76,49000.0,38.3239,38.4184,38.3239,38.379,49000.0
2014-08-07 13:30:00,48.77,48.86,48.69,48.84,86400.0,38.3869,38.4577,38.3239,38.442,86400.0
2014-08-07 14:00:00,48.85,48.87,48.76,48.78,43200.0,38.4498,38.4656,38.379,38.3947,43200.0
2014-08-07 14:30:00,48.77,48.8,48.69,48.69,74700.0,38.3869,38.4105,38.3239,38.3239,74700.0
2014-08-07 15:00:00,48.69,48.74,48.54,48.6,113500.0,38.3239,38.3633,38.2058,38.2531,113500.0
2014-08-07 15:30:00,48.6,48.74,48.57,48.69,146500.0,38.2531,38.3633,38.2295,38.3239,146500.0
2014-08-08 09:30:00,48.72,48.81,48.54,48.68,46100.0,38.3475,38.4184,38.2058,38.316,46100.0
2014-08-08 10:00:00,48.72,48.82,48.62,48.72,37500.0,38.3475,38.4262,38.2688,38.3475,37500.0
2014-08-08 10:30:00,48.71,48.85,48.63,48.83,43800.0,38.3396,38.4498,38.2767,38.4341,43800.0
2014-08-08 11:00:00,48.83,48.95,48.82,48.89,86200.0,38.4341,38.5286,38.4262,38.4813,86200.0
2014-08-08 11:30:00,48.88,49.06,48.86,49.06,49700.0,38.4735,38.6151,38.4577,38.6151,49700.0
2014-08-08 12:00:00,49.04,49.05,48.98,49.0,47300.0,38.5994,38.6073,38.5522,38.5679,47300.0
2014-08-08 12:30:00,48.99,49.02,48.95,49.0,30700.0,38.56,38.5837,38.5286,38.5679,30700.0
2014-08-08 13:00:00,49.0,49.21,48.99,49.19,65000.0,38.5679,38.7332,38.56,38.7175,65000.0
2014-08-08 13:30:00,49.21,49.26,49.16,49.21,29400.0,38.7332,38.7726,38.6938,38.7332,29400.0
2014-08-08 14:00:00,49.21,49.22,49.14,49.2,32300.0,38.7332,38.7411,38.6781,38.7253,32300.0
2014-08-08 14:30:00,49.2,49.4,49.2,49.35,71900.0,38.7253,38.8827,38.7253,38.8434,71900.0
2014-08-08 15:00:00,49.34,49.4,49.34,49.4,44800.0,38.8355,38.8827,38.8355,38.8827,44800.0
2014-08-08 15:30:00,49.39,49.53,49.34,49.49,252600.0,38.8749,38.9851,38.8355,38.9536,252600.0
2014-08-11 09:30:00,49.56,49.76,49.4,49.69,71700.0,39.0087,39.1661,38.8827,39.111,71700.0
2014-08-11 10:00:00,49.7,49.96,49.63,49.92,44300.0,39.1189,39.3235,39.0638,39.292,44300.0
2014-08-11 10:30:00,49.92,50.07,49.89,50.0,54500.0,39.292,39.4101,39.2684,39.355,54500.0
2014-08-11 11:00:00,49.97,50.17,49.97,50.14,32200.0,39.3314,39.4888,39.3314,39.4652,32200.0
2014-08-11 11:30:00,50.14,50.15,50.04,50.06,30300.0,39.4652,39.4731,39.3865,39.4022,30300.0
2014-08-11 12:00:00,50.06,50.1,49.95,50.08,25900.0,39.4022,39.4337,39.3157,39.418,25900.0
2014-08-11 12:30:00,50.05,50.09,50.0,50.04,16300.0,39.3944,39.4258,39.355,39.3865,16300.0
2014-08-11 13:00:00,50.05,50.08,49.98,50.0,20100.0,39.3944,39.418,39.3393,39.355,20100.0
2014-08-11 13:30:00,50.0,50.02,49.83,49.86,31000.0,39.355,39.3708,39.2212,39.2448,31000.0
2014-08-11 14:00:00,49.86,49.86,49.74,49.83,18500.0,39.2448,39.2448,39.1504,39.2212,18500.0
2014-08-11 14:30:00,49.82,49.87,49.76,49.81,45200.0,39.2133,39.2527,39.1661,39.2055,45200.0
2014-08-11 15:00:00,49.8,49.9,49.79,49.85,44400.0,39.1976,39.2763,39.1897,39.2369,44400.0
2014-08-11 15:30:00,49.86,49.95,49.85,49.92,192700.0,39.2448,39.3157,39.2369,39.292,192700.0
2014-08-12 09:30:00,49.97,50.05,49.75,50.03,49000.0,39.3314,39.3944,39.1582,39.3786,49000.0
2014-08-12 10:00:00,49.99,50.02,49.74,49.86,24900.0,39.3471,39.3708,39.1504,39.2448,24900.0
2014-08-12 10:30:00,49.87,49.89,49.66,49.66,21000.0,39.2527,39.2684,39.0874,39.0874,21000.0
2014-08-12 11:00:00,49.65,49.65,49.38,49.4,46700.0,39.0795,39.0795,38.867,38.8827,46700.0
2014-08-12 11:30:00,49.38,49.39,49.29,49.31,33100.0,38.867,38.8749,38.7962,38.8119,33100.0
2014-08-12 12:00:00,49.3,49.39,49.25,49.34,19700.0,38.804,38.8749,38.7647,38.8355,19700.0
2014-08-12 12:30:00,49.35,49.49,49.35,49.4,17400.0,38.8434,38.9536,38.8434,38.8827,17400.0
2014-08-12 13:00:00,49.4,49.49,49.37,49.37,28300.0,38.8827,38.9536,38.8591,38.8591,28300.0
2014-08-12 13:30:00,49.39,49.39,49.22,49.25,29000.0,38.8749,38.8749,38.7411,38.7647,29000.0
2014-08-12 14:00:00,49.26,49.27,49.07,49.09,22800.0,38.7726,38.7804,38.623,38.6387,22800.0
2014-08-12 14:30:00,49.1,49.16,49.04,49.13,30800.0,38.6466,38.6938,38.5994,38.6702,30800.0
2014-08-12 15:00:00,49.13,49.2,49.13,49.17,30300.0,38.6702,38.7253,38.6702,38.7017,30300.0
2014-08-12 15:30:00,49.16,49.31,49.16,49.27,73800.0,38.6938,38.8119,38.6938,38.7804,73800.0
2014-08-13 09:30:00,49.41,49.49,49.3,49.34,43700.0,38.8906,38.9536,38.804,38.8355,43700.0
2014-08-13 10:00:00,49.36,49.61,49.34,49.61,44800.0,38.8513,39.048,38.8355,39.048,44800.0
2014-08-13 10:30:00,49.62,49.71,49.57,49.69,19600.0,39.0559,39.1267,39.0166,39.111,19600.0
2014-08-13 11:00:00,49.71,49.81,49.71,49.76,22300.0,39.1267,39.2055,39.1267,39.1661,22300.0
2014-08-13 11:30:00,49.77,49.8,49.74,49.74,13300.0,39.174,39.1976,39.1504,39.1504,13300.0
2014-08-13 12:00:00,49.73,49.74,49.6,49.64,15900.0,39.1425,39.1504,39.0402,39.0717,15900.0
2014-08-13 12:30:00,49.65,49.65,49.58,49.61,16600.0,39.0795,39.0795,39.0244,39.048,16600.0
2014-08-13 13:00:00,49.62,49.63,49.51,49.51,14800.0,39.0559,39.0638,38.9693,38.9693,14800.0
2014-08-13 13:30:00,49.51,49.54,49.45,49.47,17600.0,38.9693,38.9929,38.9221,38.9378,17600.0
2014-08-13 14:00:00,49.47,49.47,49.31,49.37,72100.0,38.9378,38.9378,38.8119,38.8591,72100.0
2014-08-13 14:30:00,49.37,49.52,49.37,49.52,46800.0,38.8591,38.9772,38.8591,38.9772,46800.0
2014-08-13 15:00:00,49.52,49.52,49.34,49.4,104300.0,38.9772,38.9772,38.8355,38.8827,104300.0
2014-08-13 15:30:00,49.39,49.62,49.38,49.61,192300.0,38.8749,39.0559,38.867,39.048,192300.0
2014-08-14 09:30:00,49.79,49.94,49.49,49.52,52100.0,39.1897,39.3078,38.9536,38.9772,52100.0
2014-08-14 10:00:00,49.53,49.53,49.36,49.4,45800.0,38.9851,38.9851,38.8513,38.8827,45800.0
2014-08-14 10:30:00,49.42,49.53,49.42,49.48,31900.0,38.8985,38.9851,38.8985,38.9457,31900.0
2014-08-14 11:00:00,49.48,49.56,49.48,49.54,17700.0,38.9457,39.0087,38.9457,38.9929,17700.0
2014-08-14 11:30:00,49.56,49.59,49.47,49.59,20000.0,39.0087,39.0323,38.9378,39.0323,20000.0
2014-08-14 12:00:00,49.59,49.65,49.55,49.56,9400.0,39.0323,39.0795,39.0008,39.0087,9400.0
2014-08-14 12:30:00,49.57,49.6,49.54,49.56,10700.0,39.0166,39.0402,38.9929,39.0087,10700.0
2014-08-14 13:00:00,49.56,49.67,49.55,49.63,7200.0,39.0087,39.0953,39.0008,39.0638,7200.0
2014-08-14 13:30:00,49.62,49.62,49.55,49.55,13300.0,39.0559,39.0559,39.0008,39.0008,13300.0
2014-08-14 14:00:00,49.55,49.62,49.52,49.62,24600.0,39.0008,39.0559,38.9772,39.0559,24600.0
2014-08-14 14:30:00,49.61,49.71,49.61,49.71,30200.0,39.048,39.1267,39.048,39.1267,30200.0
2014-08-14 15:00:00,49.7,49.78,49.67,49.77,32100.0,39.1189,39.1818,39.0953,39.174,32100.0
2014-08-14 15:30:00,49.77,49.79,49.72,49.74,52000.0,39.174,39.1897,39.1346,39.1504,52000.0
2014-08-15 09:30:00,49.85,49.94,49.37,49.47,108300.0,39.2369,39.3078,38.8591,38.9378,108300.0
2014-08-15 10:00:00,49.47,49.72,49.47,49.62,41600.0,38.9378,39.1346,38.9378,39.0559,41600.0
2014-08-15 10:30:00,49.64,49.67,49.0,49.17,49800.0,39.0717,39.0953,38.5679,38.7017,49800.0
2014-08-15 11:00:00,49.16,49.2,49.03,49.06,45700.0,38.6938,38.7253,38.5915,38.6151,45700.0
2014-08-15 11:30:00,49.05,49.11,48.67,48.81,48600.0,38.6073,38.6545,38.3082,38.4184,48600.0
2014-08-15 12:00:00,48.79,48.87,48.71,48.85,33500.0,38.4026,38.4656,38.3396,38.4498,33500.0
2014-08-15 12:30:00,48.86,48.92,48.8,48.88,36400.0,38.4577,38.5049,38.4105,38.4735,36400.0
2014-08-15 13:00:00,48.88,48.88,48.72,48.76,36000.0,38.4735,38.4735,38.3475,38.379,36000.0
2014-08-15 13:30:00,48.75,48.82,48.68,48.74,34600.0,38.3711,38.4262,38.316,38.3633,34600.0
2014-08-15 14:00:00,48.74,48.96,48.73,48.93,37000.0,38.3633,38.5364,38.3554,38.5128,37000.0
2014-08-15 14:30:00,48.94,49.0,48.91,48.92,35100.0,38.5207,38.5679,38.4971,38.5049,35100.0
2014-08-15 15:00:00,48.93,48.95,48.86,48.89,44800.0,38.5128,38.5286,38.4577,38.4813,44800.0
2014-08-15 15:30:00,48.9,48.99,48.82,48.97,145200.0,38.4892,38.56,38.4262,38.5443,145200.0
2014-08-18 09:30:00,49.3,49.71,49.17,49.68,34500.0,38.804,39.1267,38.7017,39.1031,34500.0
2014-08-18 10:00:00,49.72,49.78,49.63,49.72,27500.0,39.1346,39.1818,39.0638,39.1346,27500.0
2014-08-18 10:30:00,49.72,49.98,49.72,49.97,26800.0,39.1346,39.3393,39.1346,39.3314,26800.0
2014-08-18 11:00:00,49.98,50.02,49.91,49.97,28200.0,39.3393,39.3708,39.2842,39.3314,28200.0
2014-08-18 11:30:00,49.97,49.99,49.85,49.86,23600.0,39.3314,39.3471,39.2369,39.2448,23600.0
2014-08-18 12:00:00,49.86,49.91,49.85,49.86,21100.0,39.2448,39.2842,39.2369,39.2448,21100.0
2014-08-18 12:30:00,49.87,49.87,49.73,49.74,38500.0,39.2527,39.2527,39.1425,39.1504,38500.0
2014-08-18 13:00:00,49.74,49.76,49.69,49.75,37800.0,39.1504,39.1661,39.111,39.1582,37800.0
2014-08-18 13:30:00,49.73,49.75,49.67,49.7,31500.0,39.1425,39.1582,39.0953,39.1189,31500.0
2014-08-18 14:00:00,49.7,49.7,49.64,49.67,31900.0,39.1189,39.1189,39.0717,39.0953,31900.0
2014-08-18 14:30:00,49.68,49.73,49.67,49.7,44600.0,39.1031,39.1425,39.0953,39.1189,44600.0
2014-08-18 15:00:00,49.7,49.75,49.68,49.72,43100.0,39.1189,39.1582,39.1031,39.1346,43100.0
2014-08-18 15:30:00,49.7,49.75,49.66,49.68,203800.0,39.1189,39.1582,39.0874,39.1031,203800.0
2014-08-19 09:30:00,49.83,49.92,49.73,49.87,18800.0,39.2212,39.292,39.1425,39.2527,18800.0
2014-08-19 10:00:00,49.88,50.08,49.86,50.07,34300.0,39.2606,39.418,39.2448,39.4101,34300.0
2014-08-19 10:30:00,50.07,50.16,50.03,50.16,18900.0,39.4101,39.4809,39.3786,39.4809,18900.0
2014-08-19 11:00:00,50.16,50.18,50.11,50.17,18900.0,39.4809,39.4967,39.4416,39.4888,18900.0
2014-08-19 11:30:00,50.16,50.31,50.13,50.3,86900.0,39.4809,39.599,39.4573,39.5911,86900.0
2014-08-19 12:00:00,50.3,50.36,50.28,50.36,19400.0,39.5911,39.6384,39.5754,39.6384,19400.0
2014-08-19 12:30:00,50.36,50.37,50.21,50.21,16000.0,39.6384,39.6462,39.5203,39.5203,16000.0
2014-08-19 13:00:00,50.21,50.23,50.19,50.21,12100.0,39.5203,39.536,39.5046,39.5203,12100.0
2014-08-19 13:30:00,50.21,50.23,50.17,50.19,21000.0,39.5203,39.536,39.4888,39.5046,21000.0
2014-08-19 14:00:00,50.19,50.25,50.12,50.24,18300.0,39.5046,39.5518,39.4495,39.5439,18300.0
2014-08-19 14:30:00,50.24,50.24,50.18,50.19,18300.0,39.5439,39.5439,39.4967,39.5046,18300.0
2014-08-19 15:00:00,50.2,50.23,50.18,50.23,31600.0,39.5124,39.536,39.4967,39.536,31600.0
2014-08-19 15:30:00,50.23,50.23,50.15,50.15,134000.0,39.536,39.536,39.4731,39.4731,134000.0
2014-08-20 09:30:00,50.16,50.24,49.8,49.86,48400.0,39.4809,39.5439,39.1976,39.2448,48400.0
2014-08-20 10:00:00,49.86,49.99,49.85,49.95,23700.0,39.2448,39.3471,39.2369,39.3157,23700.0
2014-08-20 10:30:00,49.96,49.97,49.87,49.9,52200.0,39.3235,39.3314,39.2527,39.2763,52200.0
2014-08-20 11:00:00,49.9,49.91,49.83,49.85,25400.0,39.2763,39.2842,39.2212,39.2369,25400.0
2014-08-20 11:30:00,49.85,50.03,49.85,50.0,26800.0,39.2369,39.3786,39.2369,39.355,26800.0
2014-08-20 12:00:00,50.01,50.05,49.99,50.02,39800.0,39.3629,39.3944,39.3471,39.3708,39800.0
2014-08-20 12:30:00,50.01,50.02,49.96,49.97,22400.0,39.3629,39.3708,39.3235,39.3314,22400.0
2014-08-20 13:00:00,49.98,50.03,49.97,50.0,30800.0,39.3393,39.3786,39.3314,39.355,30800.0
2014-08-20 13:30:00,50.01,50.04,49.96,49.98,36200.0,39.3629,39.3865,39.3235,39.3393,36200.0
2014-08-20 14:00:00,49.97,50.0,49.86,49.98,39200.0,39.3314,39.355,39.2448,39.3393,39200.0
2014-08-20 14:30:00,49.99,50.04,49.97,50.02,44500.0,39.3471,39.3865,39.3314,39.3708,44500.0
2014-08-20 15:00:00,50.01,50.05,50.0,50.02,45000.0,39.3629,39.3944,39.355,39.3708,45000.0
2014-08-20 15:30:00,50.02,50.04,50.0,50.02,100900.0,39.3708,39.3865,39.355,39.3708,100900.0
2014-08-21 09:30:00,49.98,49.98,49.78,49.8,23600.0,39.4814,39.4814,39.3234,39.3392,23600.0
2014-08-21 10:00:00,49.82,49.84,49.53,49.8,28100.0,39.355,39.3708,39.1259,39.3392,28100.0
2014-08-21 10:30:00,49.8,49.86,49.75,49.83,25100.0,39.3392,39.3866,39.2997,39.3629,25100.0
2014-08-21 11:00:00,49.83,49.95,49.82,49.9,21400.0,39.3629,39.4577,39.355,39.4182,21400.0
2014-08-21 11:30:00,49.9,49.96,49.88,49.91,20000.0,39.4182,39.4656,39.4024,39.4261,20000.0
2014-08-21 12:00:00,49.91,49.91,49.81,49.82,20400.0,39.4261,39.4261,39.3471,39.355,20400.0
2014-08-21 12:30:00,49.81,49.82,49.78,49.8,14400.0,39.3471,39.355,39.3234,39.3392,14400.0
2014-08-21 13:00:00,49.8,49.91,49.8,49.89,22300.0,39.3392,39.4261,39.3392,39.4103,22300.0
2014-08-21 13:30:00,49.89,49.91,49.85,49.88,17900.0,39.4103,39.4261,39.3787,39.4024,17900.0
2014-08-21 14:00:00,49.9,49.99,49.9,49.99,14100.0,39.4182,39.4893,39.4182,39.4893,14100.0
2014-08-21 14:30:00,49.98,49.98,49.91,49.98,23700.0,39.4814,39.4814,39.4261,39.4814,23700.0
2014-08-21 15:00:00,49.97,49.98,49.91,49.93,24900.0,39.4735,39.4814,39.4261,39.4419,24900.0
2014-08-21 15:30:00,49.93,49.94,49.83,49.84,47400.0,39.4419,39.4498,39.3629,39.3708,47400.0
2014-08-22 09:30:00,49.63,49.77,49.57,49.65,20000.0,39.2049,39.3155,39.1575,39.2207,20000.0
2014-08-22 10:00:00,49.7,49.91,49.6,49.74,20300.0,39.2602,39.4261,39.1812,39.2918,20300.0
2014-08-22 10:30:00,49.74,49.87,49.71,49.71,23500.0,39.2918,39.3945,39.2681,39.2681,23500.0
2014-08-22 11:00:00,49.71,49.79,49.67,49.79,15500.0,39.2681,39.3313,39.2365,39.3313,15500.0
2014-08-22 11:30:00,49.79,49.85,49.76,49.78,26300.0,39.3313,39.3787,39.3076,39.3234,26300.0
2014-08-22 12:00:00,49.8,49.86,49.77,49.84,18900.0,39.3392,39.3866,39.3155,39.3708,18900.0
2014-08-22 12:30:00,49.85,49.87,49.79,49.82,10900.0,39.3787,39.3945,39.3313,39.355,10900.0
2014-08-22 13:00:00,49.82,49.91,49.81,49.88,9700.0,39.355,39.4261,39.3471,39.4024,9700.0
2014-08-22 13:30:00,49.89,49.89,49.77,49.82,68500.0,39.4103,39.4103,39.3155,39.355,68500.0
2014-08-22 14:00:00,49.82,49.86,49.8,49.8,12500.0,39.355,39.3866,39.3392,39.3392,12500.0
2014-08-22 14:30:00,49.79,49.8,49.76,49.79,12500.0,39.3313,39.3392,39.3076,39.3313,12500.0
2014-08-22 15:00:00,49.79,49.91,49.79,49.86,18600.0,39.3313,39.4261,39.3313,39.3866,18600.0
2014-08-22 15:30:00,49.85,49.85,49.72,49.74,37300.0,39.3787,39.3787,39.276,39.2918,37300.0
2014-08-25 09:30:00,50.15,50.22,49.7,49.94,32600.0,39.6157,39.671,39.2602,39.4498,32600.0
2014-08-25 10:00:00,49.95,50.02,49.84,49.84,25600.0,39.4577,39.513,39.3708,39.3708,25600.0
2014-08-25 10:30:00,49.83,49.83,49.75,49.79,22800.0,39.3629,39.3629,39.2997,39.3313,22800.0
2014-08-25 11:00:00,49.79,49.8,49.77,49.8,21100.0,39.3313,39.3392,39.3155,39.3392,21100.0
2014-08-25 11:30:00,49.8,49.87,49.78,49.85,39800.0,39.3392,39.3945,39.3234,39.3787,39800.0
2014-08-25 12:00:00,49.85,49.87,49.65,49.65,16200.0,39.3787,39.3945,39.2207,39.2207,16200.0
2014-08-25 12:30:00,49.65,49.65,49.53,49.57,21900.0,39.2207,39.2207,39.1259,39.1575,21900.0
2014-08-25 13:00:00,49.56,49.65,49.56,49.65,31100.0,39.1496,39.2207,39.1496,39.2207,31100.0
2014-08-25 13:30:00,49.64,49.65,49.62,49.65,24300.0,39.2128,39.2207,39.197,39.2207,24300.0
2014-08-25 14:00:00,49.65,49.65,49.59,49.61,31000.0,39.2207,39.2207,39.1733,39.1891,31000.0
2014-08-25 14:30:00,49.61,49.65,49.6,49.64,26500.0,39.1891,39.2207,39.1812,39.2128,26500.0
2014-08-25 15:00:00,49.64,49.65,49.59,49.65,35700.0,39.2128,39.2207,39.1733,39.2207,35700.0
2014-08-25 15:30:00,49.64,49.8,49.64,49.77,97800.0,39.2128,39.3392,39.2128,39.3155,97800.0
2014-08-26 09:30:00,49.79,49.79,49.53,49.61,36200.0,39.3313,39.3313,39.1259,39.1891,36200.0
2014-08-26 10:00:00,49.65,49.86,49.64,49.86,21100.0,39.2207,39.3866,39.2128,39.3866,21100.0
2014-08-26 10:30:00,49.86,50.13,49.86,50.11,21600.0,39.3866,39.5999,39.3866,39.5841,21600.0
2014-08-26 11:00:00,50.11,50.13,50.02,50.12,22400.0,39.5841,39.5999,39.513,39.592,22400.0
2014-08-26 11:30:00,50.12,50.12,50.02,50.03,27100.0,39.592,39.592,39.513,39.5209,27100.0
2014-08-26 12:00:00,50.01,50.02,49.85,49.85,44700.0,39.5051,39.513,39.3787,39.3787,44700.0
2014-08-26 12:30:00,49.85,49.88,49.78,49.82,23400.0,39.3787,39.4024,39.3234,39.355,23400.0
2014-08-26 13:00:00,49.82,49.85,49.79,49.83,11200.0,39.355,39.3787,39.3313,39.3629,11200.0
2014-08-26 13:30:00,49.82,49.87,49.78,49.79,14500.0,39.355,39.3945,39.3234,39.3313,14500.0
2014-08-26 14:00:00,49.8,49.85,49.79,49.83,13200.0,39.3392,39.3787,39.3313,39.3629,13200.0
2014-08-26 14:30:00,49.81,49.85,49.76,49.8,22300.0,39.3471,39.3787,39.3076,39.3392,22300.0
2014-08-26 15:00:00,49.8,49.8,49.72,49.74,21600.0,39.3392,39.3392,39.276,39.2918,21600.0
2014-08-26 15:30:00,49.74,49.77,49.67,49.7,98700.0,39.2918,39.3155,39.2365,39.2602,98700.0
2014-08-27 09:30:00,49.69,49.83,49.57,49.57,33000.0,39.2523,39.3629,39.1575,39.1575,33000.0
2014-08-27 10:00:00,49.59,49.7,49.58,49.66,22300.0,39.1733,39.2602,39.1654,39.2286,22300.0
2014-08-27 10:30:00,49.67,49.7,49.52,49.7,34200.0,39.2365,39.2602,39.118,39.2602,34200.0
2014-08-27 11:00:00,49.7,49.7,49.56,49.61,13600.0,39.2602,39.2602,39.1496,39.1891,13600.0
2014-08-27 11:30:00,49.61,49.62,49.5,49.52,7000.0,39.1891,39.197,39.1022,39.118,7000.0
2014-08-27 12:00:00,49.52,49.61,49.5,49.61,10200.0,39.118,39.1891,39.1022,39.1891,10200.0
2014-08-27 12:30:00,49.62,49.68,49.59,49.65,7700.0,39.197,39.2444,39.1733,39.2207,7700.0
2014-08-27 13:00:00,49.64,49.68,49.63,49.65,9700.0,39.2128,39.2444,39.2049,39.2207,9700.0
2014-08-27 13:30:00,49.65,49.67,49.59,49.64,10900.0,39.2207,39.2365,39.1733,39.2128,10900.0
2014-08-27 14:00:00,49.63,49.72,49.61,49.71,12300.0,39.2049,39.276,39.1891,39.2681,12300.0
2014-08-27 14:30:00,49.7,49.71,49.6,49.61,24900.0,39.2602,39.2681,39.1812,39.1891,24900.0
2014-08-27 15:00:00,49.61,49.74,49.58,49.74,37000.0,39.1891,39.2918,39.1654,39.2918,37000.0
2014-08-27 15:30:00,49.74,49.9,49.71,49.83,151300.0,39.2918,39.4182,39.2681,39.3629,151300.0
2014-08-28 09:30:00,49.6,49.64,49.34,49.48,17900.0,39.1812,39.2128,38.9758,39.0864,17900.0
2014-08-28 10:00:00,49.47,49.52,49.37,49.48,12400.0,39.0785,39.118,38.9995,39.0864,12400.0
2014-08-28 10:30:00,49.49,49.54,49.46,49.49,30700.0,39.0943,39.1338,39.0706,39.0943,30700.0
2014-08-28 11:00:00,49.51,49.56,49.46,49.55,18000.0,39.1101,39.1496,39.0706,39.1417,18000.0
2014-08-28 11:30:00,49.57,49.64,49.57,49.62,10200.0,39.1575,39.2128,39.1575,39.197,10200.0
2014-08-28 12:00:00,49.63,49.79,49.62,49.79,19300.0,39.2049,39.3313,39.197,39.3313,19300.0
2014-08-28 12:30:00,49.79,49.87,49.75,49.78,22200.0,39.3313,39.3945,39.2997,39.3234,22200.0
2014-08-28 13:00:00,49.79,49.81,49.76,49.8,19500.0,39.3313,39.3471,39.3076,39.3392,19500.0
2014-08-28 13:30:00,49.8,49.84,49.75,49.84,16400.0,39.3392,39.3708,39.2997,39.3708,16400.0
2014-08-28 14:00:00,49.84,49.87,49.8,49.81,21200.0,39.3708,39.3945,39.3392,39.3471,21200.0
2014-08-28 14:30:00,49.8,49.85,49.7,49.7,20600.0,39.3392,39.3787,39.2602,39.2602,20600.0
2014-08-28 15:00:00,49.71,49.74,49.64,49.71,29000.0,39.2681,39.2918,39.2128,39.2681,29000.0
2014-08-28 15:30:00,49.7,49.74,49.61,49.67,72700.0,39.2602,39.2918,39.1891,39.2365,72700.0
2014-08-29 09:30:00,49.78,50.33,49.71,49.93,97800.0,39.3234,39.7579,39.2681,39.4419,97800.0
2014-08-29 10:00:00,49.93,49.97,49.84,49.87,26600.0,39.4419,39.4735,39.3708,39.3945,26600.0
2014-08-29 10:30:00,49.89,50.1,49.88,50.1,25300.0,39.4103,39.5762,39.4024,39.5762,25300.0
2014-08-29 11:00:00,50.1,50.23,50.1,50.16,33300.0,39.5762,39.6789,39.5762,39.6236,33300.0
2014-08-29 11:30:00,50.16,50.26,50.15,50.19,31300.0,39.6236,39.7026,39.6157,39.6473,31300.0
2014-08-29 12:00:00,50.18,50.21,50.07,50.09,19000.0,39.6394,39.6631,39.5525,39.5683,19000.0
2014-08-29 12:30:00,50.08,50.17,50.06,50.07,35100.0,39.5604,39.6315,39.5446,39.5525,35100.0
2014-08-29 13:00:00,50.06,50.2,50.05,50.2,22700.0,39.5446,39.6552,39.5367,39.6552,22700.0
2014-08-29 13:30:00,50.19,50.19,50.0,50.02,10700.0,39.6473,39.6473,39.4972,39.513,10700.0
2014-08-29 14:00:00,50.02,50.07,50.0,50.03,16800.0,39.513,39.5525,39.4972,39.5209,16800.0
2014-08-29 14:30:00,50.03,50.09,49.98,50.04,30300.0,39.5209,39.5683,39.4814,39.5288,30300.0
2014-08-29 15:00:00,50.04,50.11,50.04,50.09,25700.0,39.5288,39.5841,39.5288,39.5683,25700.0
2014-08-29 15:30:00,50.09,50.23,50.08,50.2,101700.0,39.5683,39.6789,39.5604,39.6552,101700.0
2014-09-02 09:30:00,50.2,50.59,50.13,50.56,73000.0,39.6552,39.9632,39.5999,39.9395,73000.0
2014-09-02 10:00:00,50.62,50.89,50.52,50.88,45600.0,39.9869,40.2002,39.9079,40.1923,45600.0
2014-09-02 10:30:00,50.88,50.88,50.72,50.78,24300.0,40.1923,40.1923,40.0659,40.1133,24300.0
2014-09-02 11:00:00,50.78,50.79,50.47,50.49,29000.0,40.1133,40.1212,39.8684,39.8842,29000.0
2014-09-02 11:30:00,50.49,50.59,50.33,50.35,29700.0,39.8842,39.9632,39.7579,39.7737,29700.0
2014-09-02 12:00:00,50.34,50.5,50.32,50.46,14300.0,39.7658,39.8921,39.75,39.8605,14300.0
2014-09-02 12:30:00,50.45,50.45,50.25,50.27,21400.0,39.8526,39.8526,39.6947,39.7105,21400.0
2014-09-02 13:00:00,50.26,50.42,50.25,50.38,37300.0,39.7026,39.8289,39.6947,39.7973,37300.0
2014-09-02 13:30:00,50.39,50.46,50.38,50.43,92400.0,39.8052,39.8605,39.7973,39.8368,92400.0
2014-09-02 14:00:00,50.43,50.46,50.41,50.44,51900.0,39.8368,39.8605,39.821,39.8447,51900.0
2014-09-02 14:30:00,50.45,50.52,50.43,50.5,93300.0,39.8526,39.9079,39.8368,39.8921,93300.0
2014-09-02 15:00:00,50.5,50.8,50.5,50.79,77000.0,39.8921,40.1291,39.8921,40.1212,77000.0
2014-09-02 15:30:00,50.79,50.93,50.73,50.88,204500.0,40.1212,40.2318,40.0738,40.1923,204500.0
2014-09-03 09:30:00,51.09,51.14,50.91,50.96,35700.0,40.3582,40.3977,40.216,40.2555,35700.0
2014-09-03 10:00:00,50.98,51.01,50.81,50.84,31400.0,40.2713,40.295,40.137,40.1607,31400.0
2014-09-03 10:30:00,50.85,50.92,50.79,50.86,36700.0,40.1686,40.2239,40.1212,40.1765,36700.0
2014-09-03 11:00:00,50.87,50.89,50.69,50.73,25600.0,40.1844,40.2002,40.0422,40.0738,25600.0
2014-09-03 11:30:00,50.72,50.88,50.69,50.8,56100.0,40.0659,40.1923,40.0422,40.1291,56100.0
2014-09-03 12:00:00,50.8,50.87,50.67,50.84,28300.0,40.1291,40.1844,40.0264,40.1607,28300.0
2014-09-03 12:30:00,50.84,50.94,50.84,50.92,28800.0,40.1607,40.2397,40.1607,40.2239,28800.0
2014-09-03 13:00:00,50.9,50.98,50.88,50.95,22500.0,40.2081,40.2713,40.1923,40.2476,22500.0
2014-09-03 13:30:00,50.96,51.0,50.84,50.87,38200.0,40.2555,40.2871,40.1607,40.1844,38200.0
2014-09-03 14:00:00,50.87,50.91,50.85,50.85,41100.0,40.1844,40.216,40.1686,40.1686,41100.0
2014-09-03 14:30:00,50.86,50.91,50.8,50.91,94300.0,40.1765,40.216,40.1291,40.216,94300.0
2014-09-03 15:00:00,50.91,50.92,50.78,50.81,96100.0,40.216,40.2239,40.1133,40.137,96100.0
2014-09-03 15:30:00,50.8,50.87,50.68,50.84,184100.0,40.1291,40.1844,40.0343,40.1607,184100.0
2014-09-04 09:30:00,50.88,51.2,50.87,51.09,36900.0,40.1923,40.4451,40.1844,40.3582,36900.0
2014-09-04 10:00:00,51.09,51.23,51.09,51.2,34400.0,40.3582,40.4688,40.3582,40.4451,34400.0
2014-09-04 10:30:00,51.21,51.29,51.21,51.23,27200.0,40.453,40.5162,40.453,40.4688,27200.0
2014-09-04 11:00:00,51.23,51.3,51.2,51.21,28200.0,40.4688,40.5241,40.4451,40.453,28200.0
2014-09-04 11:30:00,51.21,51.3,51.19,51.22,50600.0,40.453,40.5241,40.4372,40.4609,50600.0
2014-09-04 12:00:00,51.24,51.28,51.21,51.25,24600.0,40.4767,40.5083,40.453,40.4846,24600.0
2014-09-04 12:30:00,51.23,51.27,51.11,51.12,54500.0,40.4688,40.5004,40.374,40.3819,54500.0
2014-09-04 13:00:00,51.12,51.21,51.09,51.11,30300.0,40.3819,40.453,40.3582,40.374,30300.0
2014-09-04 13:30:00,51.12,51.15,51.06,51.12,27400.0,40.3819,40.4056,40.3345,40.3819,27400.0
2014-09-04 14:00:00,51.11,51.2,51.11,51.17,29400.0,40.374,40.4451,40.374,40.4214,29400.0
2014-09-04 14:30:00,51.17,51.17,51.04,51.04,47100.0,40.4214,40.4214,40.3187,40.3187,47100.0
2014-09-04 15:00:00,51.04,51.09,50.89,50.98,83600.0,40.3187,40.3582,40.2002,40.2713,83600.0
2014-09-04 15:30:00,50.98,51.06,50.94,51.05,157900.0,40.2713,40.3345,40.2397,40.3266,157900.0
2014-09-05 09:30:00,50.82,51.07,50.62,51.02,38500.0,40.1449,40.3424,39.9869,40.3029,38500.0
2014-09-05 10:00:00,51.03,51.05,50.8,50.89,21100.0,40.3108,40.3266,40.1291,40.2002,21100.0
2014-09-05 10:30:00,50.88,50.97,50.84,50.87,48700.0,40.1923,40.2634,40.1607,40.1844,48700.0
2014-09-05 11:00:00,50.88,51.04,50.88,51.01,18700.0,40.1923,40.3187,40.1923,40.295,18700.0
2014-09-05 11:30:00,51.03,51.05,50.96,50.96,13500.0,40.3108,40.3266,40.2555,40.2555,13500.0
2014-09-05 12:00:00,50.98,51.11,50.96,51.1,14200.0,40.2713,40.374,40.2555,40.3661,14200.0
2014-09-05 12:30:00,51.1,51.27,51.1,51.21,15400.0,40.3661,40.5004,40.3661,40.453,15400.0
2014-09-05 13:00:00,51.18,51.28,51.18,51.2,14100.0,40.4293,40.5083,40.4293,40.4451,14100.0
2014-09-05 13:30:00,51.21,51.21,51.04,51.1,20000.0,40.453,40.453,40.3187,40.3661,20000.0
2014-09-05 14:00:00,51.11,51.18,51.1,51.15,16200.0,40.374,40.4293,40.3661,40.4056,16200.0
2014-09-05 14:30:00,51.16,51.18,51.1,51.18,21100.0,40.4135,40.4293,40.3661,40.4293,21100.0
2014-09-05 15:00:00,51.19,51.25,51.17,51.23,27700.0,40.4372,40.4846,40.4214,40.4688,27700.0
2014-09-05 15:30:00,51.21,51.29,51.2,51.21,106200.0,40.453,40.5162,40.4451,40.453,106200.0
2014-09-08 09:30:00,51.19,51.22,51.11,51.19,30500.0,40.4372,40.4609,40.374,40.4372,30500.0
2014-09-08 10:00:00,51.22,51.36,51.1,51.1,23000.0,40.4609,40.5715,40.3661,40.3661,23000.0
2014-09-08 10:30:00,51.1,51.2,51.03,51.18,43500.0,40.3661,40.4451,40.3108,40.4293,43500.0
2014-09-08 11:00:00,51.23,51.27,51.12,51.2,13100.0,40.4688,40.5004,40.3819,40.4451,13100.0
2014-09-08 11:30:00,51.2,51.2,50.98,51.04,32700.0,40.4451,40.4451,40.2713,40.3187,32700.0
2014-09-08 12:00:00,51.03,51.06,50.95,50.97,17700.0,40.3108,40.3345,40.2476,40.2634,17700.0
2014-09-08 12:30:00,50.98,51.05,50.97,51.02,13700.0,40.2713,40.3266,40.2634,40.3029,13700.0
2014-09-08 13:00:00,51.02,51.05,50.86,50.87,49700.0,40.3029,40.3266,40.1765,40.1844,49700.0
2014-09-08 13:30:00,50.88,50.93,50.84,50.9,20700.0,40.1923,40.2318,40.1607,40.2081,20700.0
2014-09-08 14:00:00,50.89,50.96,50.87,50.92,16300.0,40.2002,40.2555,40.1844,40.2239,16300.0
2014-09-08 14:30:00,50.92,50.96,50.88,50.94,13900.0,40.2239,40.2555,40.1923,40.2397,13900.0
2014-09-08 15:00:00,50.95,51.03,50.95,51.03,21600.0,40.2476,40.3108,40.2476,40.3108,21600.0
2014-09-08 15:30:00,51.03,51.14,51.03,51.08,56500.0,40.3108,40.3977,40.3108,40.3503,56500.0
2014-09-09 09:30:00,50.94,51.13,50.51,50.54,37600.0,40.2397,40.3898,39.9,39.9237,37600.0
2014-09-09 10:00:00,50.54,50.57,50.39,50.55,45100.0,39.9237,39.9474,39.8052,39.9316,45100.0
2014-09-09 10:30:00,50.59,50.6,50.46,50.53,17500.0,39.9632,39.9711,39.8605,39.9158,17500.0
2014-09-09 11:00:00,50.53,50.69,50.52,50.67,22400.0,39.9158,40.0422,39.9079,40.0264,22400.0
2014-09-09 11:30:00,50.66,50.69,50.54,50.59,25000.0,40.0185,40.0422,39.9237,39.9632,25000.0
2014-09-09 12:00:00,50.58,50.64,50.55,50.61,11900.0,39.9553,40.0027,39.9316,39.979,11900.0
2014-09-09 12:30:00,50.63,50.63,50.54,50.55,13900.0,39.9948,39.9948,39.9237,39.9316,13900.0
2014-09-09 13:00:00,50.55,50.6,50.51,50.56,9500.0,39.9316,39.9711,39.9,39.9395,9500.0
2014-09-09 13:30:00,50.58,50.76,50.58,50.69,13300.0,39.9553,40.0975,39.9553,40.0422,13300.0
2014-09-09 14:00:00,50.7,50.7,50.47,50.48,21100.0,40.0501,40.0501,39.8684,39.8763,21100.0
2014-09-09 14:30:00,50.47,50.54,50.44,50.5,22100.0,39.8684,39.9237,39.8447,39.8921,22100.0
2014-09-09 15:00:00,50.54,50.54,50.37,50.44,36700.0,39.9237,39.9237,39.7894,39.8447,36700.0
2014-09-09 15:30:00,50.44,50.48,50.39,50.4,105000.0,39.8447,39.8763,39.8052,39.8131,105000.0
2014-09-10 09:30:00,50.42,50.62,50.33,50.36,16400.0,39.8289,39.9869,39.7579,39.7815,16400.0
2014-09-10 10:00:00,50.39,50.48,50.34,50.46,17900.0,39.8052,39.8763,39.7658,39.8605,17900.0
2014-09-10 10:30:00,50.46,50.53,50.33,50.48,20500.0,39.8605,39.9158,39.7579,39.8763,20500.0
2014-09-10 11:00:00,50.49,50.63,50.46,50.56,30800.0,39.8842,39.9948,39.8605,39.9395,30800.0
2014-09-10 11:30:00,50.57,50.65,50.57,50.63,41100.0,39.9474,40.0106,39.9474,39.9948,41100.0
2014-09-10 12:00:00,50.63,50.64,50.59,50.6,52900.0,39.9948,40.0027,39.9632,39.9711,52900.0
2014-09-10 12:30:00,50.6,50.65,50.59,50.62,18800.0,39.9711,40.0106,39.9632,39.9869,18800.0
2014-09-10 13:00:00,50.62,50.81,50.62,50.78,15200.0,39.9869,40.137,39.9869,40.1133,15200.0
2014-09-10 13:30:00,50.79,50.79,50.73,50.73,23400.0,40.1212,40.1212,40.0738,40.0738,23400.0
2014-09-10 14:00:00,50.72,50.76,50.64,50.64,30400.0,40.0659,40.0975,40.0027,40.0027,30400.0
2014-09-10 14:30:00,50.63,50.64,50.54,50.55,28500.0,39.9948,40.0027,39.9237,39.9316,28500.0
2014-09-10 15:00:00,50.56,50.7,50.55,50.68,51700.0,39.9395,40.0501,39.9316,40.0343,51700.0
2014-09-10 15:30:00,50.68,50.69,50.62,50.64,71900.0,40.0343,40.0422,39.9869,40.0027,71900.0
2014-09-11 09:30:00,50.32,50.62,50.26,50.62,22600.0,39.75,39.9869,39.7026,39.9869,22600.0
2014-09-11 10:00:00,50.6,50.6,50.5,50.53,11400.0,39.9711,39.9711,39.8921,39.9158,11400.0
2014-09-11 10:30:00,50.52,50.53,50.38,50.48,14300.0,39.9079,39.9158,39.7973,39.8763,14300.0
2014-09-11 11:00:00,50.47,50.58,50.47,50.53,7400.0,39.8684,39.9553,39.8684,39.9158,7400.0
2014-09-11 11:30:00,50.53,50.75,50.53,50.66,52900.0,39.9158,40.0896,39.9158,40.0185,52900.0
2014-09-11 12:00:00,50.66,50.68,50.6,50.66,18500.0,40.0185,40.0343,39.9711,40.0185,18500.0
2014-09-11 12:30:00,50.66,50.66,50.56,50.62,66200.0,40.0185,40.0185,39.9395,39.9869,66200.0
2014-09-11 13:00:00,50.64,50.65,50.5,50.54,8600.0,40.0027,40.0106,39.8921,39.9237,8600.0
2014-09-11 13:30:00,50.53,50.59,50.5,50.53,19900.0,39.9158,39.9632,39.8921,39.9158,19900.0
2014-09-11 14:00:00,50.54,50.74,50.54,50.73,10700.0,39.9237,40.0817,39.9237,40.0738,10700.0
2014-09-11 14:30:00,50.73,50.8,50.67,50.7,18800.0,40.0738,40.1291,40.0264,40.0501,18800.0
2014-09-11 15:00:00,50.72,50.73,50.63,50.69,13900.0,40.0659,40.0738,39.9948,40.0422,13900.0
2014-09-11 15:30:00,50.69,50.84,50.66,50.8,137100.0,40.0422,40.1607,40.0185,40.1291,137100.0
2014-09-12 09:30:00,50.82,50.9,50.47,50.48,19800.0,40.1449,40.2081,39.8684,39.8763,19800.0
2014-09-12 10:00:00,50.51,50.57,50.37,50.51,17200.0,39.9,39.9474,39.7894,39.9,17200.0
2014-09-12 10:30:00,50.47,50.6,50.41,50.55,19200.0,39.8684,39.9711,39.821,39.9316,19200.0
2014-09-12 11:00:00,50.55,50.59,50.44,50.5,20100.0,39.9316,39.9632,39.8447,39.8921,20100.0
2014-09-12 11:30:00,50.49,50.49,50.37,50.42,14100.0,39.8842,39.8842,39.7894,39.8289,14100.0
2014-09-12 12:00:00,50.4,50.42,50.32,50.35,8100.0,39.8131,39.8289,39.75,39.7737,8100.0
2014-09-12 12:30:00,50.34,50.34,50.22,50.28,19900.0,39.7658,39.7658,39.671,39.7184,19900.0
2014-09-12 13:00:00,50.27,50.38,50.26,50.38,29300.0,39.7105,39.7973,39.7026,39.7973,29300.0
2014-09-12 13:30:00,50.37,50.41,50.3,50.37,13400.0,39.7894,39.821,39.7342,39.7894,13400.0
2014-09-12 14:00:00,50.38,50.49,50.37,50.43,22600.0,39.7973,39.8842,39.7894,39.8368,22600.0
2014-09-12 14:30:00,50.41,50.49,50.39,50.41,54800.0,39.821,39.8842,39.8052,39.821,54800.0
2014-09-12 15:00:00,50.4,50.52,50.39,50.49,50700.0,39.8131,39.9079,39.8052,39.8842,50700.0
2014-09-12 15:30:00,50.5,50.59,50.41,50.57,182900.0,39.8921,39.9632,39.821,39.9474,182900.0
2014-09-15 09:30:00,50.49,50.49,50.25,50.35,23300.0,39.8842,39.8842,39.6947,39.7737,23300.0
2014-09-15 10:00:00,50.33,50.38,50.26,50.37,19000.0,39.7579,39.7973,39.7026,39.7894,19000.0
2014-09-15 10:30:00,50.4,50.42,50.34,50.41,37800.0,39.8131,39.8289,39.7658,39.821,37800.0
2014-09-15 11:00:00,50.38,50.44,50.28,50.3,16000.0,39.7973,39.8447,39.7184,39.7342,16000.0
2014-09-15 11:30:00,50.29,50.38,50.29,50.34,10100.0,39.7263,39.7973,39.7263,39.7658,10100.0
2014-09-15 12:00:00,50.36,50.41,50.35,50.38,26600.0,39.7815,39.821,39.7737,39.7973,26600.0
2014-09-15 12:30:00,50.38,50.41,50.33,50.4,25700.0,39.7973,39.821,39.7579,39.8131,25700.0
2014-09-15 13:00:00,50.4,50.49,50.39,50.44,52000.0,39.8131,39.8842,39.8052,39.8447,52000.0
2014-09-15 13:30:00,50.44,50.5,50.42,50.43,10800.0,39.8447,39.8921,39.8289,39.8368,10800.0
2014-09-15 14:00:00,50.43,50.54,50.4,50.54,11100.0,39.8368,39.9237,39.8131,39.9237,11100.0
2014-09-15 14:30:00,50.54,50.68,50.53,50.58,21500.0,39.9237,40.0343,39.9158,39.9553,21500.0
2014-09-15 15:00:00,50.59,50.65,50.58,50.62,24500.0,39.9632,40.0106,39.9553,39.9869,24500.0
2014-09-15 15:30:00,50.61,50.67,50.58,50.66,81900.0,39.979,40.0264,39.9553,40.0185,81900.0
2014-09-16 09:30:00,50.63,50.63,50.3,50.43,39500.0,39.9948,39.9948,39.7342,39.8368,39500.0
2014-09-16 10:00:00,50.45,50.58,50.42,50.42,40300.0,39.8526,39.9553,39.8289,39.8289,40300.0
2014-09-16 10:30:00,50.45,50.48,50.18,50.18,64600.0,39.8526,39.8763,39.6394,39.6394,64600.0
2014-09-16 11:00:00,50.18,50.34,50.1,50.34,46300.0,39.6394,39.7658,39.5762,39.7658,46300.0
2014-09-16 11:30:00,50.34,50.54,50.34,50.53,26500.0,39.7658,39.9237,39.7658,39.9158,26500.0
2014-09-16 12:00:00,50.52,50.62,50.48,50.57,17800.0,39.9079,39.9869,39.8763,39.9474,17800.0
2014-09-16 12:30:00,50.58,50.62,50.52,50.52,13600.0,39.9553,39.9869,39.9079,39.9079,13600.0
2014-09-16 13:00:00,50.53,50.64,50.53,50.61,18400.0,39.9158,40.0027,39.9158,39.979,18400.0
2014-09-16 13:30:00,50.61,50.66,50.59,50.6,16900.0,39.979,40.0185,39.9632,39.9711,16900.0
2014-09-16 14:00:00,50.61,50.64,50.55,50.56,24500.0,39.979,40.0027,39.9316,39.9395,24500.0
2014-09-16 14:30:00,50.56,50.57,50.52,50.53,35400.0,39.9395,39.9474,39.9079,39.9158,35400.0
2014-09-16 15:00:00,50.52,50.53,50.49,50.49,40600.0,39.9079,39.9158,39.8842,39.8842,40600.0
2014-09-16 15:30:00,50.5,50.52,50.46,50.47,104900.0,39.8921,39.9079,39.8605,39.8684,104900.0
2014-09-17 09:30:00,50.48,50.74,50.42,50.73,24900.0,39.8763,40.0817,39.8289,40.0738,24900.0
2014-09-17 10:00:00,50.72,50.83,50.7,50.8,28800.0,40.0659,40.1528,40.0501,40.1291,28800.0
2014-09-17 10:30:00,50.8,50.8,50.62,50.63,31000.0,40.1291,40.1291,39.9869,39.9948,31000.0
2014-09-17 11:00:00,50.63,50.64,50.58,50.59,29800.0,39.9948,40.0027,39.9553,39.9632,29800.0
2014-09-17 11:30:00,50.59,50.59,50.51,50.55,17900.0,39.9632,39.9632,39.9,39.9316,17900.0
2014-09-17 12:00:00,50.56,50.6,50.49,50.49,28300.0,39.9395,39.9711,39.8842,39.8842,28300.0
2014-09-17 12:30:00,50.48,50.51,50.46,50.5,23200.0,39.8763,39.9,39.8605,39.8921,23200.0
2014-09-17 13:00:00,50.5,50.53,50.48,50.49,29300.0,39.8921,39.9158,39.8763,39.8842,29300.0
2014-09-17 13:30:00,50.48,50.55,50.47,50.52,59600.0,39.8763,39.9316,39.8684,39.9079,59600.0
2014-09-17 14:00:00,50.52,50.77,50.33,50.74,97400.0,39.9079,40.1054,39.7579,40.0817,97400.0
2014-09-17 14:30:00,50.74,50.77,50.57,50.7,61900.0,40.0817,40.1054,39.9474,40.0501,61900.0
2014-09-17 15:00:00,50.7,50.83,50.69,50.8,52300.0,40.0501,40.1528,40.0422,40.1291,52300.0
2014-09-17 15:30:00,50.79,50.8,50.52,50.61,84000.0,40.1212,40.1291,39.9079,39.979,84000.0
2014-09-18 09:30:00,50.72,50.85,50.66,50.82,36500.0,40.0659,40.1686,40.0185,40.1449,36500.0
2014-09-18 10:00:00,50.82,50.98,50.82,50.87,17500.0,40.1449,40.2713,40.1449,40.1844,17500.0
2014-09-18 10:30:00,50.85,51.13,50.84,50.97,16300.0,40.1686,40.3898,40.1607,40.2634,16300.0
2014-09-18 11:00:00,51.0,51.11,51.0,51.04,17200.0,40.2871,40.374,40.2871,40.3187,17200.0
2014-09-18 11:30:00,51.05,51.06,50.97,51.04,16700.0,40.3266,40.3345,40.2634,40.3187,16700.0
2014-09-18 12:00:00,51.03,51.08,51.01,51.08,8600.0,40.3108,40.3503,40.295,40.3503,8600.0
2014-09-18 12:30:00,51.08,51.12,51.05,51.12,17200.0,40.3503,40.3819,40.3266,40.3819,17200.0
2014-09-18 13:00:00,51.12,51.17,51.08,51.15,17900.0,40.3819,40.4214,40.3503,40.4056,17900.0
2014-09-18 13:30:00,51.15,51.2,51.11,51.11,17000.0,40.4056,40.4451,40.374,40.374,17000.0
2014-09-18 14:00:00,51.11,51.19,51.09,51.11,6600.0,40.374,40.4372,40.3582,40.374,6600.0
2014-09-18 14:30:00,51.11,51.16,51.11,51.13,30000.0,40.374,40.4135,40.374,40.3898,30000.0
2014-09-18 15:00:00,51.12,51.12,51.07,51.12,20700.0,40.3819,40.3819,40.3424,40.3819,20700.0
2014-09-18 15:30:00,51.11,51.15,51.09,51.11,70500.0,40.374,40.4056,40.3582,40.374,70500.0
2014-09-19 09:30:00,51.39,51.46,51.15,51.19,137300.0,40.5952,40.6505,40.4056,40.4372,137300.0
2014-09-19 10:00:00,51.17,51.22,51.11,51.11,16400.0,40.4214,40.4609,40.374,40.374,16400.0
2014-09-19 10:30:00,51.1,51.13,51.01,51.04,25600.0,40.3661,40.3898,40.295,40.3187,25600.0
2014-09-19 11:00:00,51.05,51.09,51.0,51.02,22400.0,40.3266,40.3582,40.2871,40.3029,22400.0
2014-09-19 11:30:00,51.02,51.04,50.87,50.87,23000.0,40.3029,40.3187,40.1844,40.1844,23000.0
2014-09-19 12:00:00,50.88,50.88,50.78,50.8,21900.0,40.1923,40.1923,40.1133,40.1291,21900.0
2014-09-19 12:30:00,50.78,50.81,50.71,50.75,47900.0,40.1133,40.137,40.058,40.0896,47900.0
2014-09-19 13:00:00,50.74,50.74,50.67,50.68,21000.0,40.0817,40.0817,40.0264,40.0343,21000.0
2014-09-19 13:30:00,50.68,50.72,50.66,50.68,16600.0,40.0343,40.0659,40.0185,40.0343,16600.0
2014-09-19 14:00:00,50.69,50.77,50.69,50.77,11900.0,40.0422,40.1054,40.0422,40.1054,11900.0
2014-09-19 14:30:00,50.77,50.85,50.74,50.85,22700.0,40.1054,40.1686,40.0817,40.1686,22700.0
2014-09-19 15:00:00,50.85,50.86,50.78,50.8,20600.0,40.1686,40.1765,40.1133,40.1291,20600.0
2014-09-19 15:30:00,50.8,50.86,50.75,50.78,123800.0,40.1291,40.1765,40.0896,40.1133,123800.0
2014-09-22 09:30:00,50.55,50.55,50.1,50.36,43300.0,39.9316,39.9316,39.5762,39.7815,43300.0
2014-09-22 10:00:00,50.35,50.49,50.22,50.23,35100.0,39.7737,39.8842,39.671,39.6789,35100.0
2014-09-22 10:30:00,50.23,50.28,50.13,50.14,21600.0,39.6789,39.7184,39.5999,39.6078,21600.0
2014-09-22 11:00:00,50.16,50.22,50.14,50.18,17000.0,39.6236,39.671,39.6078,39.6394,17000.0
2014-09-22 11:30:00,50.19,50.22,50.15,50.17,28100.0,39.6473,39.671,39.6157,39.6315,28100.0
2014-09-22 12:00:00,50.17,50.17,50.12,50.16,33800.0,39.6315,39.6315,39.592,39.6236,33800.0
2014-09-22 12:30:00,50.16,50.22,50.13,50.21,61900.0,39.6236,39.671,39.5999,39.6631,61900.0
2014-09-22 13:00:00,50.21,50.27,50.16,50.26,49700.0,39.6631,39.7105,39.6236,39.7026,49700.0
2014-09-22 13:30:00,50.26,50.31,50.26,50.3,18900.0,39.7026,39.7421,39.7026,39.7342,18900.0
2014-09-22 14:00:00,50.29,50.38,50.28,50.3,28000.0,39.7263,39.7973,39.7184,39.7342,28000.0
2014-09-22 14:30:00,50.29,50.41,50.29,50.41,30300.0,39.7263,39.821,39.7263,39.821,30300.0
2014-09-22 15:00:00,50.41,50.43,50.36,50.42,61300.0,39.821,39.8368,39.7815,39.8289,61300.0
2014-09-22 15:30:00,50.42,50.43,50.35,50.37,110100.0,39.8289,39.8368,39.7737,39.7894,110100.0
2014-09-23 09:30:00,50.23,50.65,50.18,50.65,27600.0,39.6789,40.0106,39.6394,40.0106,27600.0
2014-09-23 10:00:00,50.61,50.66,50.48,50.5,32200.0,39.979,40.0185,39.8763,39.8921,32200.0
2014-09-23 10:30:00,50.49,50.49,50.38,50.41,20400.0,39.8842,39.8842,39.7973,39.821,20400.0
2014-09-23 11:00:00,50.41,50.53,50.41,50.5,23200.0,39.821,39.9158,39.821,39.8921,23200.0
2014-09-23 11:30:00,50.5,50.55,50.49,50.51,25100.0,39.8921,39.9316,39.8842,39.9,25100.0
2014-09-23 12:00:00,50.5,50.56,50.48,50.49,28600.0,39.8921,39.9395,39.8763,39.8842,28600.0
2014-09-23 12:30:00,50.5,50.56,50.48,50.48,50200.0,39.8921,39.9395,39.8763,39.8763,50200.0
2014-09-23 13:00:00,50.48,50.51,50.43,50.5,38500.0,39.8763,39.9,39.8368,39.8921,38500.0
2014-09-23 13:30:00,50.51,50.55,50.38,50.38,30500.0,39.9,39.9316,39.7973,39.7973,30500.0
2014-09-23 14:00:00,50.38,50.47,50.32,50.39,30300.0,39.7973,39.8684,39.75,39.8052,30300.0
2014-09-23 14:30:00,50.39,50.43,50.35,50.41,39800.0,39.8052,39.8368,39.7737,39.821,39800.0
2014-09-23 15:00:00,50.42,50.42,50.29,50.38,49000.0,39.8289,39.8289,39.7263,39.7973,49000.0
2014-09-23 15:30:00,50.38,50.45,50.22,50.23,66400.0,39.7973,39.8526,39.671,39.6789,66400.0
2014-09-24 09:30:00,50.18,50.24,49.81,49.92,151400.0,39.6394,39.6868,39.3471,39.434,151400.0
2014-09-24 10:00:00,49.94,50.03,49.82,50.01,43300.0,39.4498,39.5209,39.355,39.5051,43300.0
2014-09-24 10:30:00,50.0,50.11,49.99,50.0,66800.0,39.4972,39.5841,39.4893,39.4972,66800.0
2014-09-24 11:00:00,50.0,50.12,49.99,50.07,52100.0,39.4972,39.592,39.4893,39.5525,52100.0
2014-09-24 11:30:00,50.06,50.11,49.97,50.06,44200.0,39.5446,39.5841,39.4735,39.5446,44200.0
2014-09-24 12:00:00,50.06,50.1,50.0,50.0,39300.0,39.5446,39.5762,39.4972,39.4972,39300.0
2014-09-24 12:30:00,50.01,50.06,50.0,50.06,16400.0,39.5051,39.5446,39.4972,39.5446,16400.0
2014-09-24 13:00:00,50.06,50.07,50.0,50.02,31700.0,39.5446,39.5525,39.4972,39.513,31700.0
2014-09-24 13:30:00,50.02,50.08,50.0,50.06,26200.0,39.513,39.5604,39.4972,39.5446,26200.0
2014-09-24 14:00:00,50.07,50.17,50.05,50.17,57600.0,39.5525,39.6315,39.5367,39.6315,57600.0
2014-09-24 14:30:00,50.16,50.3,50.15,50.27,26600.0,39.6236,39.7342,39.6157,39.7105,26600.0
2014-09-24 15:00:00,50.28,50.31,50.25,50.26,27600.0,39.7184,39.7421,39.6947,39.7026,27600.0
2014-09-24 15:30:00,50.26,50.29,50.2,50.23,98700.0,39.7026,39.7263,39.6552,39.6789,98700.0
2014-09-25 09:30:00,50.09,50.2,49.62,49.62,90200.0,39.5683,39.6552,39.197,39.197,90200.0
2014-09-25 10:00:00,49.63,49.63,49.08,49.16,66700.0,39.2049,39.2049,38.7704,38.8336,66700.0
2014-09-25 10:30:00,49.16,49.29,48.96,49.28,157400.0,38.8336,38.9363,38.6756,38.9284,157400.0
2014-09-25 11:00:00,49.29,49.29,49.14,49.23,74600.0,38.9363,38.9363,38.8178,38.8889,74600.0
2014-09-25 11:30:00,49.22,49.26,49.11,49.13,29200.0,38.881,38.9126,38.7941,38.8099,29200.0
2014-09-25 12:00:00,49.15,49.22,49.11,49.12,55400.0,38.8257,38.881,38.7941,38.802,55400.0
2014-09-25 12:30:00,49.12,49.21,49.1,49.2,43100.0,38.802,38.8731,38.7862,38.8652,43100.0
2014-09-25 13:00:00,49.2,49.29,49.14,49.29,113100.0,38.8652,38.9363,38.8178,38.9363,113100.0
2014-09-25 13:30:00,49.29,49.29,49.08,49.11,41200.0,38.9363,38.9363,38.7704,38.7941,41200.0
2014-09-25 14:00:00,49.1,49.2,49.09,49.2,65800.0,38.7862,38.8652,38.7783,38.8652,65800.0
2014-09-25 14:30:00,49.21,49.24,49.17,49.19,51600.0,38.8731,38.8968,38.8415,38.8573,51600.0
2014-09-25 15:00:00,49.2,49.2,49.09,49.15,79800.0,38.8652,38.8652,38.7783,38.8257,79800.0
2014-09-25 15:30:00,49.14,49.22,49.02,49.03,215800.0,38.8178,38.881,38.723,38.7309,215800.0
2014-09-26 09:30:00,49.05,49.17,48.99,49.09,23600.0,38.7467,38.8415,38.6993,38.7783,23600.0
2014-09-26 10:00:00,49.11,49.29,48.91,49.01,93500.0,38.7941,38.9363,38.6361,38.7151,93500.0
2014-09-26 10:30:00,48.99,49.16,48.96,49.16,52100.0,38.6993,38.8336,38.6756,38.8336,52100.0
2014-09-26 11:00:00,49.2,49.25,49.14,49.24,106600.0,38.8652,38.9047,38.8178,38.8968,106600.0
2014-09-26 11:30:00,49.25,49.25,49.15,49.15,32900.0,38.9047,38.9047,38.8257,38.8257,32900.0
2014-09-26 12:00:00,49.15,49.23,49.14,49.19,27700.0,38.8257,38.8889,38.8178,38.8573,27700.0
2014-09-26 12:30:00,49.19,49.24,49.14,49.18,119800.0,38.8573,38.8968,38.8178,38.8494,119800.0
2014-09-26 13:00:00,49.19,49.29,49.18,49.27,38300.0,38.8573,38.9363,38.8494,38.9205,38300.0
2014-09-26 13:30:00,49.28,49.34,49.25,49.32,20400.0,38.9284,38.9758,38.9047,38.96,20400.0
2014-09-26 14:00:00,49.31,49.41,49.3,49.35,36500.0,38.9521,39.0311,38.9442,38.9837,36500.0
2014-09-26 14:30:00,49.36,49.41,49.24,49.26,56900.0,38.9916,39.0311,38.8968,38.9126,56900.0
2014-09-26 15:00:00,49.26,49.32,49.25,49.32,50000.0,38.9126,38.96,38.9047,38.96,50000.0
2014-09-26 15:30:00,49.32,49.4,49.27,49.34,168800.0,38.96,39.0232,38.9205,38.9758,168800.0
2014-09-29 09:30:00,48.66,49.02,48.61,48.99,98200.0,38.4386,38.723,38.3991,38.6993,98200.0
2014-09-29 10:00:00,48.98,49.24,48.94,49.15,34300.0,38.6914,38.8968,38.6598,38.8257,34300.0
2014-09-29 10:30:00,49.15,49.25,49.11,49.11,45600.0,38.8257,38.9047,38.7941,38.7941,45600.0
2014-09-29 11:00:00,49.12,49.35,49.12,49.34,36700.0,38.802,38.9837,38.802,38.9758,36700.0
2014-09-29 11:30:00,49.35,49.36,49.25,49.36,12000.0,38.9837,38.9916,38.9047,38.9916,12000.0
2014-09-29 12:00:00,49.37,49.38,49.21,49.21,40500.0,38.9995,39.0074,38.8731,38.8731,40500.0
2014-09-29 12:30:00,49.2,49.22,49.11,49.21,22000.0,38.8652,38.881,38.7941,38.8731,22000.0
2014-09-29 13:00:00,49.2,49.32,49.19,49.29,19000.0,38.8652,38.96,38.8573,38.9363,19000.0
2014-09-29 13:30:00,49.31,49.36,49.23,49.24,16800.0,38.9521,38.9916,38.8889,38.8968,16800.0
2014-09-29 14:00:00,49.23,49.29,49.08,49.1,28000.0,38.8889,38.9363,38.7704,38.7862,28000.0
2014-09-29 14:30:00,49.1,49.13,49.03,49.09,56200.0,38.7862,38.8099,38.7309,38.7783,56200.0
2014-09-29 15:00:00,49.1,49.28,49.09,49.27,66000.0,38.7862,38.9284,38.7783,38.9205,66000.0
2014-09-29 15:30:00,49.28,49.31,49.17,49.25,121800.0,38.9284,38.9521,38.8415,38.9047,121800.0
2014-09-30 09:30:00,49.23,49.36,49.12,49.15,20200.0,38.8889,38.9916,38.802,38.8257,20200.0
2014-09-30 10:00:00,49.14,49.15,49.01,49.05,56600.0,38.8178,38.8257,38.7151,38.7467,56600.0
2014-09-30 10:30:00,49.08,49.38,49.07,49.35,20200.0,38.7704,39.0074,38.7625,38.9837,20200.0
2014-09-30 11:00:00,49.34,49.43,49.32,49.42,20500.0,38.9758,39.0469,38.96,39.039,20500.0
2014-09-30 11:30:00,49.43,49.45,49.35,49.37,17300.0,39.0469,39.0627,38.9837,38.9995,17300.0
2014-09-30 12:00:00,49.37,49.4,49.23,49.23,11100.0,38.9995,39.0232,38.8889,38.8889,11100.0
2014-09-30 12:30:00,49.23,49.23,49.1,49.16,19700.0,38.8889,38.8889,38.7862,38.8336,19700.0
2014-09-30 13:00:00,49.18,49.3,49.15,49.17,21000.0,38.8494,38.9442,38.8257,38.8415,21000.0
2014-09-30 13:30:00,49.18,49.19,49.02,49.08,18300.0,38.8494,38.8573,38.723,38.7704,18300.0
2014-09-30 14:00:00,49.08,49.13,48.99,49.08,23900.0,38.7704,38.8099,38.6993,38.7704,23900.0
2014-09-30 14:30:00,49.08,49.14,49.07,49.08,16700.0,38.7704,38.8178,38.7625,38.7704,16700.0
2014-09-30 15:00:00,49.08,49.2,48.99,49.16,26200.0,38.7704,38.8652,38.6993,38.8336,26200.0
2014-09-30 15:30:00,49.17,49.19,49.0,49.0,84900.0,38.8415,38.8573,38.7072,38.7072,84900.0
2014-10-01 09:30:00,48.91,48.91,48.21,48.34,25900.0,38.6361,38.6361,38.0832,38.1859,25900.0
2014-10-01 10:00:00,48.31,48.35,48.16,48.32,53200.0,38.1622,38.1938,38.0437,38.1701,53200.0
2014-10-01 10:30:00,48.31,48.36,48.13,48.36,25900.0,38.1622,38.2017,38.02,38.2017,25900.0
2014-10-01 11:00:00,48.36,48.51,48.32,48.39,37900.0,38.2017,38.3202,38.1701,38.2254,37900.0
2014-10-01 11:30:00,48.41,48.46,48.35,48.41,56600.0,38.2412,38.2807,38.1938,38.2412,56600.0
2014-10-01 12:00:00,48.41,48.44,48.28,48.38,23800.0,38.2412,38.2649,38.1385,38.2175,23800.0
2014-10-01 12:30:00,48.39,48.41,48.19,48.24,31600.0,38.2254,38.2412,38.0674,38.1069,31600.0
2014-10-01 13:00:00,48.23,48.26,48.09,48.14,35500.0,38.099,38.1227,37.9884,38.0279,35500.0
2014-10-01 13:30:00,48.13,48.14,47.97,48.06,47300.0,38.02,38.0279,37.8936,37.9647,47300.0
2014-10-01 14:00:00,48.07,48.27,48.04,48.23,49700.0,37.9726,38.1306,37.9489,38.099,49700.0
2014-10-01 14:30:00,48.23,48.25,48.13,48.13,50600.0,38.099,38.1148,38.02,38.02,50600.0
2014-10-01 15:00:00,48.12,48.18,47.96,48.1,93400.0,38.0121,38.0595,37.8857,37.9963,93400.0
2014-10-01 15:30:00,48.11,48.36,48.11,48.22,170900.0,38.0042,38.2017,38.0042,38.0911,170900.0
2014-10-02 09:30:00,48.11,48.45,48.06,48.34,27100.0,38.0042,38.2728,37.9647,38.1859,27100.0
2014-10-02 10:00:00,48.32,48.32,48.16,48.23,19200.0,38.1701,38.1701,38.0437,38.099,19200.0
2014-10-02 10:30:00,48.23,48.23,47.81,47.82,37900.0,38.099,38.099,37.7672,37.7751,37900.0
2014-10-02 11:00:00,47.81,47.97,47.75,47.94,39800.0,37.7672,37.8936,37.7198,37.8699,39800.0
2014-10-02 11:30:00,47.95,47.96,47.66,47.69,35900.0,37.8778,37.8857,37.6487,37.6724,35900.0
2014-10-02 12:00:00,47.69,47.76,47.68,47.71,25300.0,37.6724,37.7277,37.6645,37.6882,25300.0
2014-10-02 12:30:00,47.71,47.85,47.63,47.84,33000.0,37.6882,37.7988,37.625,37.7909,33000.0
2014-10-02 13:00:00,47.85,48.02,47.81,48.0,64000.0,37.7988,37.9331,37.7672,37.9173,64000.0
2014-10-02 13:30:00,48.0,48.01,47.88,47.95,52400.0,37.9173,37.9252,37.8225,37.8778,52400.0
2014-10-02 14:00:00,47.95,48.11,47.95,48.11,79900.0,37.8778,38.0042,37.8778,38.0042,79900.0
2014-10-02 14:30:00,48.12,48.32,48.06,48.25,35500.0,38.0121,38.1701,37.9647,38.1148,35500.0
2014-10-02 15:00:00,48.25,48.27,48.15,48.18,38800.0,38.1148,38.1306,38.0358,38.0595,38800.0
2014-10-02 15:30:00,48.17,48.23,48.11,48.12,107300.0,38.0516,38.099,38.0042,38.0121,107300.0
2014-10-03 09:30:00,48.45,49.02,48.45,48.99,47900.0,38.2728,38.723,38.2728,38.6993,47900.0
2014-10-03 10:00:00,48.97,49.17,48.97,49.06,26000.0,38.6835,38.8415,38.6835,38.7546,26000.0
2014-10-03 10:30:00,49.06,49.13,48.98,49.08,39800.0,38.7546,38.8099,38.6914,38.7704,39800.0
2014-10-03 11:00:00,49.07,49.18,48.98,49.02,49700.0,38.7625,38.8494,38.6914,38.723,49700.0
2014-10-03 11:30:00,49.02,49.07,48.98,49.05,61200.0,38.723,38.7625,38.6914,38.7467,61200.0
2014-10-03 12:00:00,49.04,49.06,48.98,49.03,33600.0,38.7388,38.7546,38.6914,38.7309,33600.0
2014-10-03 12:30:00,49.04,49.1,49.03,49.08,12300.0,38.7388,38.7862,38.7309,38.7704,12300.0
2014-10-03 13:00:00,49.08,49.1,48.95,48.97,21200.0,38.7704,38.7862,38.6677,38.6835,21200.0
2014-10-03 13:30:00,48.96,48.96,48.82,48.91,17000.0,38.6756,38.6756,38.565,38.6361,17000.0
2014-10-03 14:00:00,48.9,49.08,48.89,49.07,24600.0,38.6282,38.7704,38.6203,38.7625,24600.0
2014-10-03 14:30:00,49.08,49.16,49.06,49.14,42900.0,38.7704,38.8336,38.7546,38.8178,42900.0
2014-10-03 15:00:00,49.13,49.22,49.09,49.1,85200.0,38.8099,38.881,38.7783,38.7862,85200.0
2014-10-03 15:30:00,49.09,49.09,48.97,48.98,109000.0,38.7783,38.7783,38.6835,38.6914,109000.0
2014-10-06 09:30:00,49.26,49.51,49.1,49.22,45000.0,38.9126,39.1101,38.7862,38.881,45000.0
2014-10-06 10:00:00,49.29,49.29,49.08,49.16,18100.0,38.9363,38.9363,38.7704,38.8336,18100.0
2014-10-06 10:30:00,49.17,49.34,49.07,49.13,26200.0,38.8415,38.9758,38.7625,38.8099,26200.0
2014-10-06 11:00:00,49.12,49.23,49.12,49.15,22700.0,38.802,38.8889,38.802,38.8257,22700.0
2014-10-06 11:30:00,49.15,49.2,48.89,49.02,22900.0,38.8257,38.8652,38.6203,38.723,22900.0
2014-10-06 12:00:00,49.04,49.2,49.03,49.12,34800.0,38.7388,38.8652,38.7309,38.802,34800.0
2014-10-06 12:30:00,49.14,49.14,48.97,49.03,13600.0,38.8178,38.8178,38.6835,38.7309,13600.0
2014-10-06 13:00:00,49.03,49.22,48.99,49.19,17100.0,38.7309,38.881,38.6993,38.8573,17100.0
2014-10-06 13:30:00,49.2,49.22,49.06,49.11,33800.0,38.8652,38.881,38.7546,38.7941,33800.0
2014-10-06 14:00:00,49.12,49.26,49.03,49.22,25000.0,38.802,38.9126,38.7309,38.881,25000.0
2014-10-06 14:30:00,49.21,49.26,49.17,49.18,20200.0,38.8731,38.9126,38.8415,38.8494,20200.0
2014-10-06 15:00:00,49.18,49.19,49.04,49.15,54300.0,38.8494,38.8573,38.7388,38.8257,54300.0
2014-10-06 15:30:00,49.15,49.15,48.98,49.0,95200.0,38.8257,38.8257,38.6914,38.7072,95200.0
2014-10-07 09:30:00,48.62,48.76,48.46,48.75,28200.0,38.407,38.5176,38.2807,38.5097,28200.0
2014-10-07 10:00:00,48.78,48.99,48.77,48.91,39000.0,38.5334,38.6993,38.5255,38.6361,39000.0
2014-10-07 10:30:00,48.94,49.09,48.89,48.89,49800.0,38.6598,38.7783,38.6203,38.6203,49800.0
2014-10-07 11:00:00,48.9,48.91,48.69,48.7,18500.0,38.6282,38.6361,38.4623,38.4702,18500.0
2014-10-07 11:30:00,48.68,48.92,48.68,48.9,26900.0,38.4544,38.644,38.4544,38.6282,26900.0
2014-10-07 12:00:00,48.89,49.03,48.87,48.98,15700.0,38.6203,38.7309,38.6045,38.6914,15700.0
2014-10-07 12:30:00,48.98,48.99,48.72,48.78,14600.0,38.6914,38.6993,38.486,38.5334,14600.0
2014-10-07 13:00:00,48.77,48.84,48.7,48.84,7500.0,38.5255,38.5808,38.4702,38.5808,7500.0
2014-10-07 13:30:00,48.84,48.84,48.66,48.76,18500.0,38.5808,38.5808,38.4386,38.5176,18500.0
2014-10-07 14:00:00,48.74,48.77,48.5,48.52,23900.0,38.5018,38.5255,38.3123,38.3281,23900.0
2014-10-07 14:30:00,48.53,48.53,48.39,48.39,31900.0,38.336,38.336,38.2254,38.2254,31900.0
2014-10-07 15:00:00,48.37,48.43,48.2,48.26,44100.0,38.2096,38.257,38.0753,38.1227,44100.0
2014-10-07 15:30:00,48.25,48.31,48.04,48.04,176200.0,38.1148,38.1622,37.9489,37.9489,176200.0
2014-10-08 09:30:00,48.29,48.52,48.07,48.36,48100.0,38.1464,38.3281,37.9726,38.2017,48100.0
2014-10-08 10:00:00,48.36,48.41,48.18,48.35,48200.0,38.2017,38.2412,38.0595,38.1938,48200.0
2014-10-08 10:30:00,48.37,48.49,48.0,48.03,56000.0,38.2096,38.3044,37.9173,37.941,56000.0
2014-10-08 11:00:00,48.01,48.3,47.97,48.3,49600.0,37.9252,38.1543,37.8936,38.1543,49600.0
2014-10-08 11:30:00,48.28,48.34,48.04,48.16,19500.0,38.1385,38.1859,37.9489,38.0437,19500.0
2014-10-08 12:00:00,48.16,48.28,48.15,48.15,16700.0,38.0437,38.1385,38.0358,38.0358,16700.0
2014-10-08 12:30:00,48.16,48.25,48.11,48.16,14800.0,38.0437,38.1148,38.0042,38.0437,14800.0
2014-10-08 13:00:00,48.18,48.27,48.08,48.1,19800.0,38.0595,38.1306,37.9805,37.9963,19800.0
2014-10-08 13:30:00,48.1,48.37,48.1,48.35,21600.0,37.9963,38.2096,37.9963,38.1938,21600.0
2014-10-08 14:00:00,48.35,48.86,48.35,48.8,44500.0,38.1938,38.5966,38.1938,38.5492,44500.0
2014-10-08 14:30:00,48.8,49.0,48.8,48.96,40800.0,38.5492,38.7072,38.5492,38.6756,40800.0
2014-10-08 15:00:00,48.95,49.15,48.95,49.15,75500.0,38.6677,38.8257,38.6677,38.8257,75500.0
2014-10-08 15:30:00,49.12,49.26,49.07,49.22,115400.0,38.802,38.9126,38.7625,38.881,115400.0
2014-10-09 09:30:00,49.24,49.48,48.98,49.12,46700.0,38.8968,39.0864,38.6914,38.802,46700.0
2014-10-09 10:00:00,49.12,49.3,49.01,49.21,40000.0,38.802,38.9442,38.7151,38.8731,40000.0
2014-10-09 10:30:00,49.21,49.21,48.91,49.13,26400.0,38.8731,38.8731,38.6361,38.8099,26400.0
2014-10-09 11:00:00,49.14,49.2,48.95,49.01,26500.0,38.8178,38.8652,38.6677,38.7151,26500.0
2014-10-09 11:30:00,49.02,49.04,48.52,48.62,21200.0,38.723,38.7388,38.3281,38.407,21200.0
2014-10-09 12:00:00,48.61,48.69,48.38,48.4,22000.0,38.3991,38.4623,38.2175,38.2333,22000.0
2014-10-09 12:30:00,48.39,48.55,48.36,48.54,22200.0,38.2254,38.3518,38.2017,38.3439,22200.0
2014-10-09 13:00:00,48.53,48.6,48.3,48.51,25600.0,38.336,38.3912,38.1543,38.3202,25600.0
2014-10-09 13:30:00,48.51,48.67,48.46,48.52,32500.0,38.3202,38.4465,38.2807,38.3281,32500.0
2014-10-09 14:00:00,48.52,48.52,48.33,48.37,30700.0,38.3281,38.3281,38.178,38.2096,30700.0
2014-10-09 14:30:00,48.37,48.46,48.26,48.28,33200.0,38.2096,38.2807,38.1227,38.1385,33200.0
2014-10-09 15:00:00,48.27,48.44,48.19,48.4,46400.0,38.1306,38.2649,38.0674,38.2333,46400.0
2014-10-09 15:30:00,48.43,48.54,48.27,48.28,105100.0,38.257,38.3439,38.1306,38.1385,105100.0
2014-10-10 09:30:00,48.3,48.81,48.17,48.49,29800.0,38.1543,38.5571,38.0516,38.3044,29800.0
2014-10-10 10:00:00,48.48,48.5,47.97,48.03,14400.0,38.2965,38.3123,37.8936,37.941,14400.0
2014-10-10 10:30:00,47.99,48.04,47.81,47.92,64800.0,37.9094,37.9489,37.7672,37.8541,64800.0
2014-10-10 11:00:00,47.93,48.0,47.77,47.88,22400.0,37.862,37.9173,37.7356,37.8225,22400.0
2014-10-10 11:30:00,47.88,48.0,47.77,47.91,23000.0,37.8225,37.9173,37.7356,37.8462,23000.0
2014-10-10 12:00:00,47.92,48.16,47.92,48.09,44900.0,37.8541,38.0437,37.8541,37.9884,44900.0
2014-10-10 12:30:00,48.11,48.25,48.01,48.07,24500.0,38.0042,38.1148,37.9252,37.9726,24500.0
2014-10-10 13:00:00,48.07,48.09,47.8,47.81,12200.0,37.9726,37.9884,37.7593,37.7672,12200.0
2014-10-10 13:30:00,47.81,48.01,47.81,47.97,23100.0,37.7672,37.9252,37.7672,37.8936,23100.0
2014-10-10 14:00:00,47.99,48.03,47.85,47.94,17800.0,37.9094,37.941,37.7988,37.8699,17800.0
2014-10-10 14:30:00,47.95,47.97,47.79,47.8,18900.0,37.8778,37.8936,37.7514,37.7593,18900.0
2014-10-10 15:00:00,47.79,47.82,47.59,47.64,25700.0,37.7514,37.7751,37.5934,37.6329,25700.0
2014-10-10 15:30:00,47.65,47.68,47.36,47.36,145100.0,37.6408,37.6645,37.4117,37.4117,145100.0
2014-10-13 09:30:00,47.38,47.4,46.73,46.95,82300.0,37.4275,37.4433,36.9141,37.0878,82300.0
2014-10-13 10:00:00,46.95,47.17,46.93,47.0,65600.0,37.0878,37.2616,37.072,37.1273,65600.0
2014-10-13 10:30:00,47.0,47.25,46.92,47.23,74600.0,37.1273,37.3248,37.0641,37.309,74600.0
2014-10-13 11:00:00,47.24,47.46,47.14,47.23,56000.0,37.3169,37.4907,37.2379,37.309,56000.0
2014-10-13 11:30:00,47.24,47.49,47.24,47.46,62300.0,37.3169,37.5144,37.3169,37.4907,62300.0
2014-10-13 12:00:00,47.48,47.53,47.33,47.53,54600.0,37.5065,37.546,37.388,37.546,54600.0
2014-10-13 12:30:00,47.58,47.74,47.44,47.47,36800.0,37.5855,37.7119,37.4749,37.4986,36800.0
2014-10-13 13:00:00,47.47,47.53,47.28,47.41,37300.0,37.4986,37.546,37.3485,37.4512,37300.0
2014-10-13 13:30:00,47.41,47.48,47.26,47.34,52200.0,37.4512,37.5065,37.3327,37.3959,52200.0
2014-10-13 14:00:00,47.36,47.46,47.27,47.46,33000.0,37.4117,37.4907,37.3406,37.4907,33000.0
2014-10-13 14:30:00,47.46,47.46,47.27,47.28,44200.0,37.4907,37.4907,37.3406,37.3485,44200.0
2014-10-13 15:00:00,47.28,47.31,47.06,47.11,41200.0,37.3485,37.3722,37.1747,37.2142,41200.0
2014-10-13 15:30:00,47.12,47.12,46.61,46.66,191600.0,37.2221,37.2221,36.8193,36.8588,191600.0
2014-10-14 09:30:00,46.85,47.2,46.85,46.94,50900.0,37.0088,37.2853,37.0088,37.0799,50900.0
2014-10-14 10:00:00,46.93,47.13,46.83,47.02,53300.0,37.072,37.23,36.993,37.1431,53300.0
2014-10-14 10:30:00,47.02,47.39,46.98,47.32,56300.0,37.1431,37.4354,37.1115,37.3801,56300.0
2014-10-14 11:00:00,47.34,47.52,47.26,47.48,70400.0,37.3959,37.5381,37.3327,37.5065,70400.0
2014-10-14 11:30:00,47.48,47.85,47.39,47.72,56000.0,37.5065,37.7988,37.4354,37.6961,56000.0
2014-10-14 12:00:00,47.73,47.84,47.6,47.63,36200.0,37.704,37.7909,37.6013,37.625,36200.0
2014-10-14 12:30:00,47.62,47.69,47.49,47.64,34300.0,37.6171,37.6724,37.5144,37.6329,34300.0
2014-10-14 13:00:00,47.63,47.67,47.35,47.35,43500.0,37.625,37.6566,37.4038,37.4038,43500.0
2014-10-14 13:30:00,47.35,47.43,47.19,47.34,54700.0,37.4038,37.467,37.2774,37.3959,54700.0
2014-10-14 14:00:00,47.33,47.43,47.16,47.19,46800.0,37.388,37.467,37.2537,37.2774,46800.0
2014-10-14 14:30:00,47.19,47.26,47.08,47.12,65300.0,37.2774,37.3327,37.1905,37.2221,65300.0
2014-10-14 15:00:00,47.12,47.18,46.82,46.92,110600.0,37.2221,37.2695,36.9852,37.0641,110600.0
2014-10-14 15:30:00,46.93,47.21,46.83,46.94,194200.0,37.072,37.2932,36.993,37.0799,194200.0
2014-10-15 09:30:00,46.2,46.4,45.37,46.34,68800.0,36.4954,36.6534,35.8397,36.606,68800.0
2014-10-15 10:00:00,46.34,46.55,46.31,46.44,39300.0,36.606,36.7719,36.5823,36.685,39300.0
2014-10-15 10:30:00,46.47,46.48,46.01,46.07,114700.0,36.7087,36.7166,36.3453,36.3927,114700.0
2014-10-15 11:00:00,46.04,46.34,45.72,45.76,102100.0,36.369,36.606,36.1162,36.1478,102100.0
2014-10-15 11:30:00,45.8,45.93,45.59,45.76,64500.0,36.1794,36.2821,36.0135,36.1478,64500.0
2014-10-15 12:00:00,45.76,45.85,45.65,45.81,62700.0,36.1478,36.2189,36.0609,36.1873,62700.0
2014-10-15 12:30:00,45.8,45.9,45.61,45.75,66700.0,36.1794,36.2584,36.0293,36.1399,66700.0
2014-10-15 13:00:00,45.72,45.91,45.3,45.4,99200.0,36.1162,36.2663,35.7844,35.8634,99200.0
2014-10-15 13:30:00,45.4,45.85,45.4,45.73,92900.0,35.8634,36.2189,35.8634,36.1241,92900.0
2014-10-15 14:00:00,45.71,46.1,45.6,45.94,69800.0,36.1083,36.4164,36.0214,36.29,69800.0
2014-10-15 14:30:00,45.91,46.25,45.91,46.05,122000.0,36.2663,36.5349,36.2663,36.3769,122000.0
2014-10-15 15:00:00,46.05,46.52,45.91,46.52,203200.0,36.3769,36.7482,36.2663,36.7482,203200.0
2014-10-15 15:30:00,46.57,47.07,46.53,46.74,240300.0,36.7877,37.1826,36.7561,36.922,240300.0
2014-10-16 09:30:00,45.73,46.12,45.68,45.99,103900.0,36.1241,36.4322,36.0846,36.3295,103900.0
2014-10-16 10:00:00,45.99,46.11,45.46,45.93,87700.0,36.3295,36.4243,35.9108,36.2821,87700.0
2014-10-16 10:30:00,45.95,46.42,45.89,46.35,79400.0,36.2979,36.6692,36.2505,36.6139,79400.0
2014-10-16 11:00:00,46.35,46.77,46.18,46.77,64400.0,36.6139,36.9457,36.4796,36.9457,64400.0
2014-10-16 11:30:00,46.75,46.84,46.16,46.24,102600.0,36.9299,37.0009,36.4638,36.527,102600.0
2014-10-16 12:00:00,46.24,46.27,46.04,46.15,70400.0,36.527,36.5507,36.369,36.4559,70400.0
2014-10-16 12:30:00,46.15,46.32,46.07,46.16,87900.0,36.4559,36.5902,36.3927,36.4638,87900.0
2014-10-16 13:00:00,46.17,46.42,46.16,46.36,60400.0,36.4717,36.6692,36.4638,36.6218,60400.0
2014-10-16 13:30:00,46.35,46.57,46.22,46.38,91400.0,36.6139,36.7877,36.5112,36.6376,91400.0
2014-10-16 14:00:00,46.37,46.74,46.34,46.61,103600.0,36.6297,36.922,36.606,36.8193,103600.0
2014-10-16 14:30:00,46.61,46.66,46.44,46.56,84400.0,36.8193,36.8588,36.685,36.7798,84400.0
2014-10-16 15:00:00,46.58,46.58,46.4,46.52,178000.0,36.7956,36.7956,36.6534,36.7482,178000.0
2014-10-16 15:30:00,46.52,46.73,46.45,46.51,289500.0,36.7482,36.9141,36.6929,36.7403,289500.0
2014-10-17 09:30:00,47.09,47.48,46.98,47.2,97400.0,37.1984,37.5065,37.1115,37.2853,97400.0
2014-10-17 10:00:00,47.24,47.37,47.07,47.18,86600.0,37.3169,37.4196,37.1826,37.2695,86600.0
2014-10-17 10:30:00,47.22,47.23,46.97,47.14,64000.0,37.3011,37.309,37.1036,37.2379,64000.0
2014-10-17 11:00:00,47.14,47.39,47.1,47.3,72800.0,37.2379,37.4354,37.2063,37.3643,72800.0
2014-10-17 11:30:00,47.31,47.52,47.19,47.43,40500.0,37.3722,37.5381,37.2774,37.467,40500.0
2014-10-17 12:00:00,47.44,47.53,47.22,47.3,44300.0,37.4749,37.546,37.3011,37.3643,44300.0
2014-10-17 12:30:00,47.31,47.36,47.13,47.21,45700.0,37.3722,37.4117,37.23,37.2932,45700.0
2014-10-17 13:00:00,47.22,47.29,47.11,47.17,28500.0,37.3011,37.3564,37.2142,37.2616,28500.0
2014-10-17 13:30:00,47.17,47.32,47.13,47.24,38700.0,37.2616,37.3801,37.23,37.3169,38700.0
2014-10-17 14:00:00,47.23,47.23,47.04,47.17,37600.0,37.309,37.309,37.1589,37.2616,37600.0
2014-10-17 14:30:00,47.17,47.25,47.06,47.1,59700.0,37.2616,37.3248,37.1747,37.2063,59700.0
2014-10-17 15:00:00,47.11,47.29,46.98,47.26,116800.0,37.2142,37.3564,37.1115,37.3327,116800.0
2014-10-17 15:30:00,47.26,47.3,47.06,47.07,353200.0,37.3327,37.3643,37.1747,37.1826,353200.0
2014-10-20 09:30:00,46.8,46.89,46.46,46.71,91200.0,36.9694,37.0404,36.7008,36.8983,91200.0
2014-10-20 10:00:00,46.72,46.95,46.7,46.92,92100.0,36.9062,37.0878,36.8904,37.0641,92100.0
2014-10-20 10:30:00,46.91,46.98,46.74,46.78,85000.0,37.0562,37.1115,36.922,36.9536,85000.0
2014-10-20 11:00:00,46.77,46.95,46.74,46.75,91200.0,36.9457,37.0878,36.922,36.9299,91200.0
2014-10-20 11:30:00,46.76,46.89,46.72,46.8,61200.0,36.9378,37.0404,36.9062,36.9694,61200.0
2014-10-20 12:00:00,46.81,46.9,46.79,46.8,53800.0,36.9773,37.0483,36.9615,36.9694,53800.0
2014-10-20 12:30:00,46.8,46.82,46.7,46.7,55700.0,36.9694,36.9852,36.8904,36.8904,55700.0
2014-10-20 13:00:00,46.71,46.87,46.69,46.85,43400.0,36.8983,37.0246,36.8825,37.0088,43400.0
2014-10-20 13:30:00,46.85,46.85,46.75,46.75,53100.0,37.0088,37.0088,36.9299,36.9299,53100.0
2014-10-20 14:00:00,46.75,46.82,46.65,46.66,87400.0,36.9299,36.9852,36.8509,36.8588,87400.0
2014-10-20 14:30:00,46.67,46.73,46.63,46.71,65900.0,36.8667,36.9141,36.8351,36.8983,65900.0
2014-10-20 15:00:00,46.71,46.81,46.71,46.77,98100.0,36.8983,36.9773,36.8983,36.9457,98100.0
2014-10-20 15:30:00,46.77,46.86,46.76,46.83,254400.0,36.9457,37.0167,36.9378,36.993,254400.0
2014-10-21 09:30:00,47.12,48.22,47.04,48.21,100400.0,37.2221,38.0911,37.1589,38.0832,100400.0
2014-10-21 10:00:00,48.2,48.27,47.81,47.97,125100.0,38.0753,38.1306,37.7672,37.8936,125100.0
2014-10-21 10:30:00,47.97,48.43,47.97,48.28,98100.0,37.8936,38.257,37.8936,38.1385,98100.0
2014-10-21 11:00:00,48.29,48.51,48.25,48.44,50600.0,38.1464,38.3202,38.1148,38.2649,50600.0
2014-10-21 11:30:00,48.46,48.57,48.15,48.26,84200.0,38.2807,38.3676,38.0358,38.1227,84200.0
2014-10-21 12:00:00,48.26,48.33,48.18,48.29,45900.0,38.1227,38.178,38.0595,38.1464,45900.0
2014-10-21 12:30:00,48.29,48.36,48.13,48.15,53600.0,38.1464,38.2017,38.02,38.0358,53600.0
2014-10-21 13:00:00,48.17,48.25,48.16,48.25,52300.0,38.0516,38.1148,38.0437,38.1148,52300.0
2014-10-21 13:30:00,48.25,48.56,48.25,48.56,107000.0,38.1148,38.3597,38.1148,38.3597,107000.0
2014-10-21 14:00:00,48.57,48.91,48.53,48.86,168200.0,38.3676,38.6361,38.336,38.5966,168200.0
2014-10-21 14:30:00,48.86,49.29,48.82,49.21,261300.0,38.5966,38.9363,38.565,38.8731,261300.0
2014-10-21 15:00:00,49.2,49.63,49.19,49.4,296000.0,38.8652,39.2049,38.8573,39.0232,296000.0
2014-10-21 15:30:00,49.39,49.41,49.21,49.36,429000.0,39.0153,39.0311,38.8731,38.9916,429000.0
2014-10-22 09:30:00,51.56,53.03,50.93,51.38,775900.0,40.7295,41.8907,40.2318,40.5873,775900.0
2014-10-22 10:00:00,51.38,51.8,51.05,51.41,295900.0,40.5873,40.9191,40.3266,40.611,295900.0
2014-10-22 10:30:00,51.39,51.39,51.1,51.35,206200.0,40.5952,40.5952,40.3661,40.5636,206200.0
2014-10-22 11:00:00,51.35,51.38,51.2,51.27,157800.0,40.5636,40.5873,40.4451,40.5004,157800.0
2014-10-22 11:30:00,51.25,51.43,51.12,51.21,113800.0,40.4846,40.6268,40.3819,40.453,113800.0
2014-10-22 12:00:00,51.21,51.31,51.14,51.18,120700.0,40.453,40.532,40.3977,40.4293,120700.0
2014-10-22 12:30:00,51.18,51.21,50.85,51.0,179400.0,40.4293,40.453,40.1686,40.2871,179400.0
2014-10-22 13:00:00,51.0,51.0,50.94,50.98,142600.0,40.2871,40.2871,40.2397,40.2713,142600.0
2014-10-22 13:30:00,50.98,51.2,50.55,50.6,300700.0,40.2713,40.4451,39.9316,39.9711,300700.0
2014-10-22 14:00:00,50.6,50.99,50.57,50.67,202800.0,39.9711,40.2792,39.9474,40.0264,202800.0
2014-10-22 14:30:00,50.67,50.93,50.64,50.92,188400.0,40.0264,40.2318,40.0027,40.2239,188400.0
2014-10-22 15:00:00,50.92,50.93,50.59,50.61,336800.0,40.2239,40.2318,39.9632,39.979,336800.0
2014-10-22 15:30:00,50.61,50.71,50.42,50.51,399200.0,39.979,40.058,39.8289,39.9,399200.0
2014-10-23 09:30:00,51.28,51.78,51.21,51.42,115600.0,40.5083,40.9033,40.453,40.6189,115600.0
2014-10-23 10:00:00,51.4,51.51,51.33,51.47,104200.0,40.6031,40.69,40.5478,40.6584,104200.0
2014-10-23 10:30:00,51.48,51.59,51.4,51.59,103000.0,40.6663,40.7532,40.6031,40.7532,103000.0
2014-10-23 11:00:00,51.58,51.7,51.53,51.65,53600.0,40.7453,40.8401,40.7058,40.8006,53600.0
2014-10-23 11:30:00,51.65,51.75,51.37,51.38,82300.0,40.8006,40.8796,40.5794,40.5873,82300.0
2014-10-23 12:00:00,51.38,51.38,51.0,51.02,135500.0,40.5873,40.5873,40.2871,40.3029,135500.0
2014-10-23 12:30:00,51.01,51.08,50.96,51.03,69300.0,40.295,40.3503,40.2555,40.3108,69300.0
2014-10-23 13:00:00,51.03,51.12,51.0,51.08,44900.0,40.3108,40.3819,40.2871,40.3503,44900.0
2014-10-23 13:30:00,51.07,51.08,50.98,50.99,81200.0,40.3424,40.3503,40.2713,40.2792,81200.0
2014-10-23 14:00:00,50.99,51.07,50.98,51.04,103700.0,40.2792,40.3424,40.2713,40.3187,103700.0
2014-10-23 14:30:00,51.05,51.09,50.75,50.86,110300.0,40.3266,40.3582,40.0896,40.1765,110300.0
2014-10-23 15:00:00,50.86,50.93,50.72,50.92,121600.0,40.1765,40.2318,40.0659,40.2239,121600.0
2014-10-23 15:30:00,50.91,51.08,50.83,50.91,222800.0,40.216,40.3503,40.1528,40.216,222800.0
2014-10-24 09:30:00,50.74,51.11,50.61,50.79,72100.0,40.0817,40.374,39.979,40.1212,72100.0
2014-10-24 10:00:00,50.82,50.99,50.62,50.89,45400.0,40.1449,40.2792,39.9869,40.2002,45400.0
2014-10-24 10:30:00,50.89,50.98,50.86,50.93,57900.0,40.2002,40.2713,40.1765,40.2318,57900.0
2014-10-24 11:00:00,50.95,51.01,50.89,50.98,40100.0,40.2476,40.295,40.2002,40.2713,40100.0
2014-10-24 11:30:00,50.97,51.03,50.96,50.97,69600.0,40.2634,40.3108,40.2555,40.2634,69600.0
2014-10-24 12:00:00,50.97,51.03,50.82,50.82,54000.0,40.2634,40.3108,40.1449,40.1449,54000.0
2014-10-24 12:30:00,50.82,50.89,50.73,50.78,40400.0,40.1449,40.2002,40.0738,40.1133,40400.0
2014-10-24 13:00:00,50.8,50.88,50.79,50.8,28300.0,40.1291,40.1923,40.1212,40.1291,28300.0
2014-10-24 13:30:00,50.8,50.93,50.7,50.93,77600.0,40.1291,40.2318,40.0501,40.2318,77600.0
2014-10-24 14:00:00,50.94,51.07,50.89,51.01,54300.0,40.2397,40.3424,40.2002,40.295,54300.0
2014-10-24 14:30:00,51.02,51.02,50.86,50.87,68800.0,40.3029,40.3029,40.1765,40.1844,68800.0
2014-10-24 15:00:00,50.87,50.93,50.81,50.82,96100.0,40.1844,40.2318,40.137,40.1449,96100.0
2014-10-24 15:30:00,50.83,50.93,50.74,50.81,295500.0,40.1528,40.2318,40.0817,40.137,295500.0
2014-10-27 09:30:00,50.58,50.74,50.43,50.43,44800.0,39.9553,40.0817,39.8368,39.8368,44800.0
2014-10-27 10:00:00,50.43,50.73,50.35,50.65,39200.0,39.8368,40.0738,39.7737,40.0106,39200.0
2014-10-27 10:30:00,50.65,50.88,50.51,50.73,54000.0,40.0106,40.1923,39.9,40.0738,54000.0
2014-10-27 11:00:00,50.74,50.79,50.65,50.76,71700.0,40.0817,40.1212,40.0106,40.0975,71700.0
2014-10-27 11:30:00,50.75,50.78,50.56,50.69,66900.0,40.0896,40.1133,39.9395,40.0422,66900.0
2014-10-27 12:00:00,50.7,50.77,50.61,50.62,44500.0,40.0501,40.1054,39.979,39.9869,44500.0
2014-10-27 12:30:00,50.62,50.88,50.54,50.86,40700.0,39.9869,40.1923,39.9237,40.1765,40700.0
2014-10-27 13:00:00,50.88,51.01,50.79,50.84,54800.0,40.1923,40.295,40.1212,40.1607,54800.0
2014-10-27 13:30:00,50.85,50.95,50.77,50.95,62700.0,40.1686,40.2476,40.1054,40.2476,62700.0
2014-10-27 14:00:00,50.95,51.09,50.94,51.07,99000.0,40.2476,40.3582,40.2397,40.3424,99000.0
2014-10-27 14:30:00,51.06,51.24,51.02,51.19,83300.0,40.3345,40.4767,40.3029,40.4372,83300.0
2014-10-27 15:00:00,51.18,51.21,51.05,51.09,131800.0,40.4293,40.453,40.3266,40.3582,131800.0
2014-10-27 15:30:00,51.08,51.2,51.02,51.06,268300.0,40.3503,40.4451,40.3029,40.3345,268300.0
2014-10-28 09:30:00,51.59,52.41,51.48,52.36,149100.0,40.7532,41.4009,40.6663,41.3614,149100.0
2014-10-28 10:00:00,52.38,52.45,52.26,52.35,123400.0,41.3772,41.4325,41.2824,41.3535,123400.0
2014-10-28 10:30:00,52.35,52.7,52.35,52.7,99700.0,41.3535,41.63,41.3535,41.63,99700.0
2014-10-28 11:00:00,52.7,52.81,52.67,52.67,170800.0,41.63,41.7169,41.6063,41.6063,170800.0
2014-10-28 11:30:00,52.66,52.87,52.6,52.8,120200.0,41.5984,41.7643,41.551,41.709,120200.0
2014-10-28 12:00:00,52.8,52.87,52.7,52.71,73800.0,41.709,41.7643,41.63,41.6379,73800.0
2014-10-28 12:30:00,52.7,52.71,52.62,52.65,38600.0,41.63,41.6379,41.5668,41.5905,38600.0
2014-10-28 13:00:00,52.65,52.85,52.59,52.85,148600.0,41.5905,41.7485,41.5431,41.7485,148600.0
2014-10-28 13:30:00,52.85,52.91,52.76,52.89,47200.0,41.7485,41.7959,41.6774,41.7801,47200.0
2014-10-28 14:00:00,52.88,53.02,52.8,53.01,45300.0,41.7722,41.8828,41.709,41.8749,45300.0
2014-10-28 14:30:00,53.02,53.34,53.0,53.33,129600.0,41.8828,42.1356,41.867,42.1277,129600.0
2014-10-28 15:00:00,53.33,53.84,53.11,53.47,214800.0,42.1277,42.5306,41.9539,42.2383,214800.0
2014-10-28 15:30:00,53.47,53.61,53.23,53.55,268600.0,42.2383,42.3489,42.0487,42.3015,268600.0
2014-10-29 09:30:00,53.48,53.7,53.36,53.45,129500.0,42.2462,42.42,42.1514,42.2225,129500.0
2014-10-29 10:00:00,53.46,53.48,53.05,53.18,147700.0,42.2304,42.2462,41.9065,42.0092,147700.0
2014-10-29 10:30:00,53.17,53.27,53.02,53.09,63700.0,42.0013,42.0803,41.8828,41.9381,63700.0
2014-10-29 11:00:00,53.09,53.33,53.09,53.28,37600.0,41.9381,42.1277,41.9381,42.0882,37600.0
2014-10-29 11:30:00,53.28,53.28,53.19,53.23,41300.0,42.0882,42.0882,42.0171,42.0487,41300.0
2014-10-29 12:00:00,53.22,53.22,53.08,53.09,67500.0,42.0408,42.0408,41.9302,41.9381,67500.0
2014-10-29 12:30:00,53.08,53.21,53.07,53.21,22600.0,41.9302,42.0329,41.9223,42.0329,22600.0
2014-10-29 13:00:00,53.21,53.26,53.17,53.19,22000.0,42.0329,42.0724,42.0013,42.0171,22000.0
2014-10-29 13:30:00,53.18,53.2,53.09,53.19,31100.0,42.0092,42.025,41.9381,42.0171,31100.0
2014-10-29 14:00:00,53.19,53.19,52.7,53.17,84400.0,42.0171,42.0171,41.63,42.0013,84400.0
2014-10-29 14:30:00,53.18,53.2,52.89,53.15,54300.0,42.0092,42.025,41.7801,41.9855,54300.0
2014-10-29 15:00:00,53.14,53.17,52.95,53.16,67800.0,41.9776,42.0013,41.8275,41.9934,67800.0
2014-10-29 15:30:00,53.16,53.4,53.16,53.33,189900.0,41.9934,42.183,41.9934,42.1277,189900.0
2014-10-30 09:30:00,53.27,53.64,53.23,53.35,70500.0,42.0803,42.3726,42.0487,42.1435,70500.0
2014-10-30 10:00:00,53.3,53.47,53.16,53.41,29200.0,42.104,42.2383,41.9934,42.1909,29200.0
2014-10-30 10:30:00,53.42,53.46,53.23,53.45,23300.0,42.1988,42.2304,42.0487,42.2225,23300.0
2014-10-30 11:00:00,53.45,53.66,53.43,53.6,142900.0,42.2225,42.3884,42.2067,42.341,142900.0
2014-10-30 11:30:00,53.61,53.75,53.51,53.75,32300.0,42.3489,42.4595,42.2699,42.4595,32300.0
2014-10-30 12:00:00,53.73,53.76,53.65,53.71,16700.0,42.4437,42.4674,42.3805,42.4279,16700.0
2014-10-30 12:30:00,53.73,53.79,53.64,53.67,17500.0,42.4437,42.4911,42.3726,42.3963,17500.0
2014-10-30 13:00:00,53.65,53.86,53.61,53.86,26900.0,42.3805,42.5464,42.3489,42.5464,26900.0
2014-10-30 13:30:00,53.87,53.99,53.77,53.93,34000.0,42.5543,42.649,42.4753,42.6016,34000.0
2014-10-30 14:00:00,53.93,54.0,53.8,53.81,35300.0,42.6016,42.6569,42.499,42.5069,35300.0
2014-10-30 14:30:00,53.81,53.86,53.61,53.64,144000.0,42.5069,42.5464,42.3489,42.3726,144000.0
2014-10-30 15:00:00,53.64,53.73,53.57,53.6,40700.0,42.3726,42.4437,42.3173,42.341,40700.0
2014-10-30 15:30:00,53.61,53.79,53.57,53.78,137400.0,42.3489,42.4911,42.3173,42.4832,137400.0
2014-10-31 09:30:00,54.6,54.7,54.18,54.32,66500.0,43.1309,43.2099,42.7991,42.9097,66500.0
2014-10-31 10:00:00,54.29,54.47,54.13,54.46,56800.0,42.886,43.0282,42.7596,43.0203,56800.0
2014-10-31 10:30:00,54.49,54.49,54.21,54.28,67500.0,43.044,43.044,42.8228,42.8781,67500.0
2014-10-31 11:00:00,54.26,54.45,54.23,54.44,43300.0,42.8623,43.0124,42.8386,43.0045,43300.0
2014-10-31 11:30:00,54.44,54.48,54.35,54.45,82100.0,43.0045,43.0361,42.9334,43.0124,82100.0
2014-10-31 12:00:00,54.45,54.48,54.39,54.45,35600.0,43.0124,43.0361,42.965,43.0124,35600.0
2014-10-31 12:30:00,54.45,54.49,54.41,54.49,32800.0,43.0124,43.044,42.9808,43.044,32800.0
2014-10-31 13:00:00,54.49,54.54,54.4,54.45,48800.0,43.044,43.0835,42.9729,43.0124,48800.0
2014-10-31 13:30:00,54.45,54.47,54.35,54.4,29200.0,43.0124,43.0282,42.9334,42.9729,29200.0
2014-10-31 14:00:00,54.39,54.51,54.35,54.5,28700.0,42.965,43.0598,42.9334,43.0519,28700.0
2014-10-31 14:30:00,54.5,54.54,54.42,54.51,41800.0,43.0519,43.0835,42.9887,43.0598,41800.0
2014-10-31 15:00:00,54.5,54.61,54.44,54.59,55200.0,43.0519,43.1388,43.0045,43.123,55200.0
2014-10-31 15:30:00,54.6,54.8,54.58,54.77,176800.0,43.1309,43.2889,43.1151,43.2652,176800.0
2014-11-03 09:30:00,54.74,55.0,54.49,54.88,58500.0,43.2415,43.4469,43.044,43.3521,58500.0
2014-11-03 10:00:00,54.92,55.0,54.5,54.51,35900.0,43.3837,43.4469,43.0519,43.0598,35900.0
2014-11-03 10:30:00,54.5,54.6,54.42,54.58,63500.0,43.0519,43.1309,42.9887,43.1151,63500.0
2014-11-03 11:00:00,54.56,54.71,54.48,54.68,52200.0,43.0993,43.2178,43.0361,43.1941,52200.0
2014-11-03 11:30:00,54.68,54.96,54.68,54.96,40400.0,43.1941,43.4153,43.1941,43.4153,40400.0
2014-11-03 12:00:00,54.97,55.01,54.79,54.86,68400.0,43.4232,43.4548,43.281,43.3363,68400.0
2014-11-03 12:30:00,54.87,54.95,54.83,54.93,56700.0,43.3442,43.4074,43.3126,43.3916,56700.0
2014-11-03 13:00:00,54.92,54.96,54.85,54.96,24200.0,43.3837,43.4153,43.3284,43.4153,24200.0
2014-11-03 13:30:00,54.97,55.0,54.92,54.96,43200.0,43.4232,43.4469,43.3837,43.4153,43200.0
2014-11-03 14:00:00,54.95,54.96,54.8,54.8,41600.0,43.4074,43.4153,43.2889,43.2889,41600.0
2014-11-03 14:30:00,54.8,54.8,54.5,54.51,58900.0,43.2889,43.2889,43.0519,43.0598,58900.0
2014-11-03 15:00:00,54.51,54.58,54.39,54.39,113900.0,43.0598,43.1151,42.965,42.965,113900.0
2014-11-03 15:30:00,54.4,54.58,54.39,54.56,192300.0,42.9729,43.1151,42.965,43.0993,192300.0
2014-11-04 09:30:00,54.57,54.85,54.4,54.79,63800.0,43.1072,43.3284,42.9729,43.281,63800.0
2014-11-04 10:00:00,54.74,54.91,54.4,54.43,67800.0,43.2415,43.3758,42.9729,42.9966,67800.0
2014-11-04 10:30:00,54.42,54.56,54.39,54.39,81900.0,42.9887,43.0993,42.965,42.965,81900.0
2014-11-04 11:00:00,54.38,54.47,54.24,54.46,80900.0,42.9571,43.0282,42.8465,43.0203,80900.0
2014-11-04 11:30:00,54.46,54.6,54.45,54.45,27900.0,43.0203,43.1309,43.0124,43.0124,27900.0
2014-11-04 12:00:00,54.45,54.6,54.44,54.59,32300.0,43.0124,43.1309,43.0045,43.123,32300.0
2014-11-04 12:30:00,54.59,54.64,54.5,54.56,22200.0,43.123,43.1625,43.0519,43.0993,22200.0
2014-11-04 13:00:00,54.56,54.57,54.39,54.43,19100.0,43.0993,43.1072,42.965,42.9966,19100.0
2014-11-04 13:30:00,54.43,54.68,54.39,54.67,27700.0,42.9966,43.1941,42.965,43.1862,27700.0
2014-11-04 14:00:00,54.65,54.65,54.53,54.53,25300.0,43.1704,43.1704,43.0756,43.0756,25300.0
2014-11-04 14:30:00,54.53,54.65,54.51,54.65,20600.0,43.0756,43.1704,43.0598,43.1704,20600.0
2014-11-04 15:00:00,54.65,54.68,54.56,54.59,53500.0,43.1704,43.1941,43.0993,43.123,53500.0
2014-11-04 15:30:00,54.6,54.73,54.54,54.7,158000.0,43.1309,43.2336,43.0835,43.2099,158000.0
2014-11-05 09:30:00,55.09,55.27,54.57,54.86,83800.0,43.518,43.6602,43.1072,43.3363,83800.0
2014-11-05 10:00:00,54.86,55.22,54.82,55.05,32500.0,43.3363,43.6207,43.3047,43.4864,32500.0
2014-11-05 10:30:00,55.04,55.1,54.93,55.1,39900.0,43.4785,43.5259,43.3916,43.5259,39900.0
2014-11-05 11:00:00,55.12,55.23,55.03,55.11,55600.0,43.5417,43.6286,43.4706,43.5338,55600.0
2014-11-05 11:30:00,55.11,55.11,54.91,54.96,62400.0,43.5338,43.5338,43.3758,43.4153,62400.0
2014-11-05 12:00:00,54.95,54.99,54.83,54.87,48200.0,43.4074,43.439,43.3126,43.3442,48200.0
2014-11-05 12:30:00,54.87,54.91,54.83,54.91,45800.0,43.3442,43.3758,43.3126,43.3758,45800.0
2014-11-05 13:00:00,54.91,54.91,54.85,54.85,54300.0,43.3758,43.3758,43.3284,43.3284,54300.0
2014-11-05 13:30:00,54.85,54.87,54.71,54.85,61500.0,43.3284,43.3442,43.2178,43.3284,61500.0
2014-11-05 14:00:00,54.84,54.9,54.82,54.86,68100.0,43.3205,43.3679,43.3047,43.3363,68100.0
2014-11-05 14:30:00,54.86,54.87,54.83,54.87,57000.0,43.3363,43.3442,43.3126,43.3442,57000.0
2014-11-05 15:00:00,54.86,54.87,54.76,54.79,50700.0,43.3363,43.3442,43.2573,43.281,50700.0
2014-11-05 15:30:00,54.79,54.97,54.77,54.92,226700.0,43.281,43.4232,43.2652,43.3837,226700.0
2014-11-06 09:30:00,55.2,55.34,54.94,55.13,64200.0,43.6049,43.7155,43.3995,43.5496,64200.0
2014-11-06 10:00:00,55.15,55.16,55.02,55.1,45800.0,43.5654,43.5733,43.4627,43.5259,45800.0
2014-11-06 10:30:00,55.1,55.13,55.02,55.08,72600.0,43.5259,43.5496,43.4627,43.5101,72600.0
2014-11-06 11:00:00,55.08,55.32,55.08,55.28,48500.0,43.5101,43.6997,43.5101,43.6681,48500.0
2014-11-06 11:30:00,55.29,55.35,55.26,55.32,46600.0,43.676,43.7234,43.6523,43.6997,46600.0
2014-11-06 12:00:00,55.33,55.45,55.31,55.41,27300.0,43.7076,43.8024,43.6918,43.7708,27300.0
2014-11-06 12:30:00,55.41,55.41,55.33,55.38,21200.0,43.7708,43.7708,43.7076,43.7471,21200.0
2014-11-06 13:00:00,55.37,55.37,55.32,55.35,27300.0,43.7392,43.7392,43.6997,43.7234,27300.0
2014-11-06 13:30:00,55.35,55.38,55.22,55.25,34000.0,43.7234,43.7471,43.6207,43.6444,34000.0
2014-11-06 14:00:00,55.26,55.27,55.2,55.25,23200.0,43.6523,43.6602,43.6049,43.6444,23200.0
2014-11-06 14:30:00,55.25,55.25,55.18,55.21,29600.0,43.6444,43.6444,43.5891,43.6128,29600.0
2014-11-06 15:00:00,55.21,55.22,55.06,55.08,45600.0,43.6128,43.6207,43.4943,43.5101,45600.0
2014-11-06 15:30:00,55.08,55.37,55.08,55.35,129600.0,43.5101,43.7392,43.5101,43.7234,129600.0
2014-11-07 09:30:00,55.45,55.46,55.23,55.42,36200.0,43.8024,43.8103,43.6286,43.7787,36200.0
2014-11-07 10:00:00,55.44,55.64,55.41,55.44,24600.0,43.7945,43.9525,43.7708,43.7945,24600.0
2014-11-07 10:30:00,55.41,55.66,55.37,55.64,22400.0,43.7708,43.9682,43.7392,43.9525,22400.0
2014-11-07 11:00:00,55.64,55.71,55.58,55.68,29200.0,43.9525,44.0077,43.9051,43.984,29200.0
2014-11-07 11:30:00,55.7,55.75,55.64,55.74,23900.0,43.9998,44.0393,43.9525,44.0314,23900.0
2014-11-07 12:00:00,55.73,55.78,55.63,55.75,43500.0,44.0235,44.063,43.9446,44.0393,43500.0
2014-11-07 12:30:00,55.75,55.84,55.74,55.8,67300.0,44.0393,44.1104,44.0314,44.0788,67300.0
2014-11-07 13:00:00,55.8,55.93,55.79,55.9,27700.0,44.0788,44.1815,44.0709,44.1578,27700.0
2014-11-07 13:30:00,55.89,55.92,55.85,55.86,30700.0,44.1499,44.1736,44.1183,44.1262,30700.0
2014-11-07 14:00:00,55.85,55.9,55.77,55.79,23700.0,44.1183,44.1578,44.0551,44.0709,23700.0
2014-11-07 14:30:00,55.78,55.84,55.77,55.84,37100.0,44.063,44.1104,44.0551,44.1104,37100.0
2014-11-07 15:00:00,55.84,55.88,55.81,55.81,58500.0,44.1104,44.142,44.0867,44.0867,58500.0
2014-11-07 15:30:00,55.81,56.01,55.8,56.0,139900.0,44.0867,44.2447,44.0788,44.2368,139900.0
2014-11-10 09:30:00,55.86,56.14,55.82,56.14,49000.0,44.1262,44.3474,44.0946,44.3474,49000.0
2014-11-10 10:00:00,56.15,56.28,56.08,56.08,42400.0,44.3553,44.458,44.3,44.3,42400.0
2014-11-10 10:30:00,56.08,56.34,56.05,56.28,20700.0,44.3,44.5054,44.2763,44.458,20700.0
2014-11-10 11:00:00,56.28,56.34,56.23,56.33,19900.0,44.458,44.5054,44.4185,44.4975,19900.0
2014-11-10 11:30:00,56.34,56.42,56.27,56.31,20900.0,44.5054,44.5686,44.4501,44.4817,20900.0
2014-11-10 12:00:00,56.32,56.35,56.26,56.26,18000.0,44.4896,44.5133,44.4422,44.4422,18000.0
2014-11-10 12:30:00,56.24,56.3,56.24,56.3,18500.0,44.4264,44.4738,44.4264,44.4738,18500.0
2014-11-10 13:00:00,56.31,56.37,56.22,56.24,27100.0,44.4817,44.5291,44.4106,44.4264,27100.0
2014-11-10 13:30:00,56.25,56.29,56.25,56.29,12600.0,44.4343,44.4659,44.4343,44.4659,12600.0
2014-11-10 14:00:00,56.28,56.4,56.28,56.38,18900.0,44.458,44.5528,44.458,44.537,18900.0
2014-11-10 14:30:00,56.38,56.51,56.34,56.46,41800.0,44.537,44.6397,44.5054,44.6002,41800.0
2014-11-10 15:00:00,56.46,56.55,56.46,56.51,58200.0,44.6002,44.6713,44.6002,44.6397,58200.0
2014-11-10 15:30:00,56.51,56.65,56.49,56.65,157100.0,44.6397,44.7503,44.6239,44.7503,157100.0
2014-11-11 09:30:00,56.6,56.75,56.41,56.71,22200.0,44.7108,44.8293,44.5607,44.7977,22200.0
2014-11-11 10:00:00,56.71,56.81,56.57,56.57,34200.0,44.7977,44.8767,44.6871,44.6871,34200.0
2014-11-11 10:30:00,56.58,56.62,56.52,56.6,25500.0,44.695,44.7266,44.6476,44.7108,25500.0
2014-11-11 11:00:00,56.59,56.7,56.53,56.66,31700.0,44.7029,44.7898,44.6555,44.7582,31700.0
2014-11-11 11:30:00,56.65,56.74,56.53,56.71,24400.0,44.7503,44.8214,44.6555,44.7977,24400.0
2014-11-11 12:00:00,56.73,56.73,56.51,56.56,46800.0,44.8135,44.8135,44.6397,44.6792,46800.0
2014-11-11 12:30:00,56.57,56.6,56.42,56.43,35800.0,44.6871,44.7108,44.5686,44.5765,35800.0
2014-11-11 13:00:00,56.43,56.52,56.43,56.49,49700.0,44.5765,44.6476,44.5765,44.6239,49700.0
2014-11-11 13:30:00,56.49,56.52,56.46,56.48,40200.0,44.6239,44.6476,44.6002,44.616,40200.0
2014-11-11 14:00:00,56.47,56.54,56.47,56.47,42500.0,44.6081,44.6634,44.6081,44.6081,42500.0
2014-11-11 14:30:00,56.46,56.52,56.46,56.48,70400.0,44.6002,44.6476,44.6002,44.616,70400.0
2014-11-11 15:00:00,56.48,56.52,56.46,56.51,62400.0,44.616,44.6476,44.6002,44.6397,62400.0
2014-11-11 15:30:00,56.51,56.67,56.47,56.6,159300.0,44.6397,44.7661,44.6081,44.7108,159300.0
2014-11-12 09:30:00,56.61,56.96,56.54,56.77,53000.0,44.7187,44.9952,44.6634,44.8451,53000.0
2014-11-12 10:00:00,56.8,56.95,56.79,56.86,32700.0,44.8688,44.9873,44.8609,44.9162,32700.0
2014-11-12 10:30:00,56.85,57.05,56.81,57.01,93000.0,44.9083,45.0663,44.8767,45.0347,93000.0
2014-11-12 11:00:00,57.01,57.15,56.99,57.01,63800.0,45.0347,45.1453,45.0189,45.0347,63800.0
2014-11-12 11:30:00,57.01,57.26,57.0,57.22,66100.0,45.0347,45.2322,45.0268,45.2006,66100.0
2014-11-12 12:00:00,57.22,57.27,57.2,57.21,66900.0,45.2006,45.2401,45.1848,45.1927,66900.0
2014-11-12 12:30:00,57.21,57.26,57.16,57.19,66200.0,45.1927,45.2322,45.1532,45.1769,66200.0
2014-11-12 13:00:00,57.19,57.45,57.18,57.44,90300.0,45.1769,45.3822,45.169,45.3743,90300.0
2014-11-12 13:30:00,57.44,57.87,57.33,57.74,300900.0,45.3743,45.714,45.2875,45.6113,300900.0
2014-11-12 14:00:00,57.72,57.81,57.56,57.77,143200.0,45.5955,45.6666,45.4691,45.635,143200.0
2014-11-12 14:30:00,57.76,57.78,57.5,57.5,77900.0,45.6271,45.6429,45.4217,45.4217,77900.0
2014-11-12 15:00:00,57.5,57.67,57.5,57.63,92300.0,45.4217,45.556,45.4217,45.5244,92300.0
2014-11-12 15:30:00,57.63,57.71,57.6,57.66,197200.0,45.5244,45.5876,45.5007,45.5481,197200.0
2014-11-13 09:30:00,57.58,57.78,57.5,57.66,67100.0,45.4849,45.6429,45.4217,45.5481,67100.0
2014-11-13 10:00:00,57.66,57.67,57.48,57.61,25400.0,45.5481,45.556,45.4059,45.5086,25400.0
2014-11-13 10:30:00,57.61,57.67,57.37,57.38,21700.0,45.5086,45.556,45.3191,45.327,21700.0
2014-11-13 11:00:00,57.38,57.38,57.22,57.31,30400.0,45.327,45.327,45.2006,45.2717,30400.0
2014-11-13 11:30:00,57.31,57.32,56.99,57.16,37100.0,45.2717,45.2796,45.0189,45.1532,37100.0
2014-11-13 12:00:00,57.17,57.24,57.07,57.21,23400.0,45.1611,45.2164,45.0821,45.1927,23400.0
2014-11-13 12:30:00,57.22,57.28,57.15,57.19,13200.0,45.2006,45.248,45.1453,45.1769,13200.0
2014-11-13 13:00:00,57.19,57.19,56.93,57.0,36800.0,45.1769,45.1769,44.9715,45.0268,36800.0
2014-11-13 13:30:00,56.97,57.22,56.96,57.2,46100.0,45.0031,45.2006,44.9952,45.1848,46100.0
2014-11-13 14:00:00,57.2,57.27,57.12,57.25,68900.0,45.1848,45.2401,45.1216,45.2243,68900.0
2014-11-13 14:30:00,57.26,57.39,57.13,57.18,94200.0,45.2322,45.3349,45.1295,45.169,94200.0
2014-11-13 15:00:00,57.18,57.37,57.17,57.28,73400.0,45.169,45.3191,45.1611,45.248,73400.0
2014-11-13 15:30:00,57.28,57.53,57.27,57.48,169600.0,45.248,45.4454,45.2401,45.4059,169600.0
2014-11-14 09:30:00,57.5,57.6,57.12,57.56,50100.0,45.4217,45.5007,45.1216,45.4691,50100.0
2014-11-14 10:00:00,57.59,57.84,57.52,57.63,51700.0,45.4928,45.6903,45.4375,45.5244,51700.0
2014-11-14 10:30:00,57.65,57.98,57.64,57.97,100900.0,45.5402,45.8009,45.5323,45.793,100900.0
2014-11-14 11:00:00,57.97,58.03,57.86,57.88,80000.0,45.793,45.8404,45.7061,45.7219,80000.0
2014-11-14 11:30:00,57.88,57.88,57.7,57.72,29800.0,45.7219,45.7219,45.5797,45.5955,29800.0
2014-11-14 12:00:00,57.72,57.72,57.43,57.43,41600.0,45.5955,45.5955,45.3664,45.3664,41600.0
2014-11-14 12:30:00,57.42,57.53,57.26,57.26,38700.0,45.3586,45.4454,45.2322,45.2322,38700.0
2014-11-14 13:00:00,57.25,57.29,57.1,57.21,46700.0,45.2243,45.2559,45.1058,45.1927,46700.0
2014-11-14 13:30:00,57.21,57.37,57.19,57.26,34500.0,45.1927,45.3191,45.1769,45.2322,34500.0
2014-11-14 14:00:00,57.26,57.34,57.16,57.29,46700.0,45.2322,45.2954,45.1532,45.2559,46700.0
2014-11-14 14:30:00,57.29,57.43,57.23,57.43,111100.0,45.2559,45.3664,45.2085,45.3664,111100.0
2014-11-14 15:00:00,57.44,57.48,57.32,57.36,106900.0,45.3743,45.4059,45.2796,45.3112,106900.0
2014-11-14 15:30:00,57.36,57.42,57.33,57.41,417100.0,45.3112,45.3586,45.2875,45.3507,417100.0
2014-11-17 09:30:00,57.18,57.7,57.12,57.48,56200.0,45.169,45.5797,45.1216,45.4059,56200.0
2014-11-17 10:00:00,57.52,57.62,57.27,57.29,34400.0,45.4375,45.5165,45.2401,45.2559,34400.0
2014-11-17 10:30:00,57.28,57.28,57.12,57.2,15700.0,45.248,45.248,45.1216,45.1848,15700.0
2014-11-17 11:00:00,57.2,57.21,57.12,57.13,52000.0,45.1848,45.1927,45.1216,45.1295,52000.0
2014-11-17 11:30:00,57.12,57.2,57.09,57.17,16400.0,45.1216,45.1848,45.0979,45.1611,16400.0
2014-11-17 12:00:00,57.19,57.19,57.08,57.17,28400.0,45.1769,45.1769,45.09,45.1611,28400.0
2014-11-17 12:30:00,57.17,57.22,57.13,57.14,25200.0,45.1611,45.2006,45.1295,45.1374,25200.0
2014-11-17 13:00:00,57.13,57.21,57.12,57.16,21500.0,45.1295,45.1927,45.1216,45.1532,21500.0
2014-11-17 13:30:00,57.16,57.17,56.99,57.02,18800.0,45.1532,45.1611,45.0189,45.0426,18800.0
2014-11-17 14:00:00,57.01,57.09,57.0,57.0,18700.0,45.0347,45.0979,45.0268,45.0268,18700.0
2014-11-17 14:30:00,56.99,57.1,56.96,57.1,30700.0,45.0189,45.1058,44.9952,45.1058,30700.0
2014-11-17 15:00:00,57.09,57.11,57.02,57.05,45500.0,45.0979,45.1137,45.0426,45.0663,45500.0
2014-11-17 15:30:00,57.05,57.18,57.03,57.16,134200.0,45.0663,45.169,45.0505,45.1532,134200.0
2014-11-18 09:30:00,57.48,58.25,57.45,58.24,70300.0,45.4059,46.0142,45.3822,46.0063,70300.0
2014-11-18 10:00:00,58.26,58.3,58.03,58.05,47200.0,46.0221,46.0537,45.8404,45.8562,47200.0
2014-11-18 10:30:00,58.04,58.06,57.81,57.84,64800.0,45.8483,45.8641,45.6666,45.6903,64800.0
2014-11-18 11:00:00,57.84,57.97,57.83,57.85,39300.0,45.6903,45.793,45.6824,45.6982,39300.0
2014-11-18 11:30:00,57.85,57.86,57.69,57.73,34500.0,45.6982,45.7061,45.5718,45.6034,34500.0
2014-11-18 12:00:00,57.73,57.76,57.64,57.64,20500.0,45.6034,45.6271,45.5323,45.5323,20500.0
2014-11-18 12:30:00,57.62,57.77,57.62,57.77,33600.0,45.5165,45.635,45.5165,45.635,33600.0
2014-11-18 13:00:00,57.75,57.77,57.59,57.59,134000.0,45.6192,45.635,45.4928,45.4928,134000.0
2014-11-18 13:30:00,57.6,57.6,57.44,57.46,76200.0,45.5007,45.5007,45.3743,45.3901,76200.0
2014-11-18 14:00:00,57.47,57.65,57.45,57.46,89700.0,45.398,45.5402,45.3822,45.3901,89700.0
2014-11-18 14:30:00,57.46,57.74,57.46,57.69,80400.0,45.3901,45.6113,45.3901,45.5718,80400.0
2014-11-18 15:00:00,57.68,57.77,57.63,57.64,67400.0,45.5639,45.635,45.5244,45.5323,67400.0
2014-11-18 15:30:00,57.64,57.69,57.46,57.46,214600.0,45.5323,45.5718,45.3901,45.3901,214600.0
2014-11-19 09:30:00,57.47,57.47,56.81,56.98,37100.0,45.398,45.398,44.8767,45.011,37100.0
2014-11-19 10:00:00,56.96,57.04,56.9,56.97,18700.0,44.9952,45.0584,44.9478,45.0031,18700.0
2014-11-19 10:30:00,56.96,56.99,56.77,56.8,21000.0,44.9952,45.0189,44.8451,44.8688,21000.0
2014-11-19 11:00:00,56.79,56.88,56.73,56.82,20200.0,44.8609,44.932,44.8135,44.8846,20200.0
2014-11-19 11:30:00,56.82,56.97,56.77,56.94,14100.0,44.8846,45.0031,44.8451,44.9794,14100.0
2014-11-19 12:00:00,56.96,57.12,56.95,57.08,11200.0,44.9952,45.1216,44.9873,45.09,11200.0
2014-11-19 12:30:00,57.08,57.08,56.91,56.97,29800.0,45.09,45.09,44.9557,45.0031,29800.0
2014-11-19 13:00:00,57.0,57.0,56.87,56.92,36300.0,45.0268,45.0268,44.9241,44.9636,36300.0
2014-11-19 13:30:00,56.92,56.96,56.82,56.87,27400.0,44.9636,44.9952,44.8846,44.9241,27400.0
2014-11-19 14:00:00,56.87,57.02,56.81,56.82,35900.0,44.9241,45.0426,44.8767,44.8846,35900.0
2014-11-19 14:30:00,56.82,56.86,56.68,56.8,68800.0,44.8846,44.9162,44.774,44.8688,68800.0
2014-11-19 15:00:00,56.8,56.94,56.72,56.84,99100.0,44.8688,44.9794,44.8056,44.9004,99100.0
2014-11-19 15:30:00,56.84,56.87,56.73,56.83,183600.0,44.9004,44.9241,44.8135,44.8925,183600.0
2014-11-20 09:30:00,56.67,56.99,56.47,56.91,64500.0,44.7661,45.0189,44.6081,44.9557,64500.0
2014-11-20 10:00:00,56.92,57.11,56.88,56.93,81100.0,44.9636,45.1137,44.932,44.9715,81100.0
2014-11-20 10:30:00,56.94,56.98,56.86,56.89,43100.0,44.9794,45.011,44.9162,44.9399,43100.0
2014-11-20 11:00:00,56.89,56.98,56.88,56.95,37700.0,44.9399,45.011,44.932,44.9873,37700.0
2014-11-20 11:30:00,56.95,57.0,56.88,56.93,37000.0,44.9873,45.0268,44.932,44.9715,37000.0
2014-11-20 12:00:00,56.92,56.97,56.9,56.94,35500.0,44.9636,45.0031,44.9478,44.9794,35500.0
2014-11-20 12:30:00,56.95,56.98,56.87,56.91,28300.0,44.9873,45.011,44.9241,44.9557,28300.0
2014-11-20 13:00:00,56.9,56.94,56.84,56.91,27400.0,44.9478,44.9794,44.9004,44.9557,27400.0
2014-11-20 13:30:00,56.92,56.92,56.88,56.91,30400.0,44.9636,44.9636,44.932,44.9557,30400.0
2014-11-20 14:00:00,56.92,56.92,56.85,56.85,33000.0,44.9636,44.9636,44.9083,44.9083,33000.0
2014-11-20 14:30:00,56.85,56.86,56.68,56.68,45100.0,44.9083,44.9162,44.774,44.774,45100.0
2014-11-20 15:00:00,56.68,56.88,56.51,56.86,128100.0,44.774,44.932,44.6397,44.9162,128100.0
2014-11-20 15:30:00,56.85,56.88,56.77,56.81,138000.0,44.9083,44.932,44.8451,44.8767,138000.0
2014-11-21 09:30:00,57.26,57.3,56.92,57.0,107100.0,45.3756,45.4073,45.1061,45.1695,107100.0
2014-11-21 10:00:00,57.04,57.22,56.98,57.19,45200.0,45.2012,45.3439,45.1537,45.3201,45200.0
2014-11-21 10:30:00,57.18,57.26,56.96,56.98,41800.0,45.3122,45.3756,45.1378,45.1537,41800.0
2014-11-21 11:00:00,56.96,56.97,56.73,56.75,34800.0,45.1378,45.1458,44.9556,44.9714,34800.0
2014-11-21 11:30:00,56.75,56.91,56.73,56.91,32600.0,44.9714,45.0982,44.9556,45.0982,32600.0
2014-11-21 12:00:00,56.9,56.96,56.82,56.87,21300.0,45.0903,45.1378,45.0269,45.0665,21300.0
2014-11-21 12:30:00,56.87,56.93,56.84,56.87,22800.0,45.0665,45.1141,45.0427,45.0665,22800.0
2014-11-21 13:00:00,56.86,56.87,56.61,56.62,25400.0,45.0586,45.0665,44.8605,44.8684,25400.0
2014-11-21 13:30:00,56.63,56.78,56.53,56.68,62600.0,44.8763,44.9952,44.7971,44.916,62600.0
2014-11-21 14:00:00,56.69,56.77,56.55,56.57,24800.0,44.9239,44.9873,44.8129,44.8288,24800.0
2014-11-21 14:30:00,56.56,56.69,56.49,56.64,41400.0,44.8209,44.9239,44.7654,44.8843,41400.0
2014-11-21 15:00:00,56.67,56.79,56.65,56.78,33900.0,44.908,45.0031,44.8922,44.9952,33900.0
2014-11-21 15:30:00,56.79,56.85,56.62,56.74,164400.0,45.0031,45.0507,44.8684,44.9635,164400.0
2014-11-24 09:30:00,57.0,57.07,56.76,56.81,51900.0,45.1695,45.225,44.9794,45.019,51900.0
2014-11-24 10:00:00,56.79,56.95,56.75,56.81,49100.0,45.0031,45.1299,44.9714,45.019,49100.0
2014-11-24 10:30:00,56.8,57.04,56.8,57.0,29000.0,45.0111,45.2012,45.0111,45.1695,29000.0
2014-11-24 11:00:00,57.0,57.02,56.82,56.83,20400.0,45.1695,45.1854,45.0269,45.0348,20400.0
2014-11-24 11:30:00,56.86,57.0,56.85,56.98,23900.0,45.0586,45.1695,45.0507,45.1537,23900.0
2014-11-24 12:00:00,56.97,57.01,56.97,56.97,26900.0,45.1458,45.1775,45.1458,45.1458,26900.0
2014-11-24 12:30:00,56.99,57.01,56.95,56.98,8600.0,45.1616,45.1775,45.1299,45.1537,8600.0
2014-11-24 13:00:00,56.99,57.02,56.97,56.99,19400.0,45.1616,45.1854,45.1458,45.1616,19400.0
2014-11-24 13:30:00,57.0,57.1,56.97,57.09,37400.0,45.1695,45.2488,45.1458,45.2409,37400.0
2014-11-24 14:00:00,57.09,57.25,57.01,57.16,50000.0,45.2409,45.3677,45.1775,45.2963,50000.0
2014-11-24 14:30:00,57.15,57.22,57.11,57.16,34800.0,45.2884,45.3439,45.2567,45.2963,34800.0
2014-11-24 15:00:00,57.17,57.2,57.04,57.17,44800.0,45.3043,45.328,45.2012,45.3043,44800.0
2014-11-24 15:30:00,57.18,57.21,57.05,57.08,122900.0,45.3122,45.336,45.2092,45.2329,122900.0
2014-11-25 09:30:00,57.25,57.44,57.17,57.18,48400.0,45.3677,45.5182,45.3043,45.3122,48400.0
2014-11-25 10:00:00,57.18,57.18,56.8,56.84,86900.0,45.3122,45.3122,45.0111,45.0427,86900.0
2014-11-25 10:30:00,56.85,56.85,56.55,56.55,81600.0,45.0507,45.0507,44.8129,44.8129,81600.0
2014-11-25 11:00:00,56.57,56.66,56.55,56.6,76500.0,44.8288,44.9001,44.8129,44.8526,76500.0
2014-11-25 11:30:00,56.61,56.78,56.6,56.75,103400.0,44.8605,44.9952,44.8526,44.9714,103400.0
2014-11-25 12:00:00,56.75,56.83,56.66,56.72,112400.0,44.9714,45.0348,44.9001,44.9477,112400.0
2014-11-25 12:30:00,56.72,56.87,56.71,56.73,49800.0,44.9477,45.0665,44.9397,44.9556,49800.0
2014-11-25 13:00:00,56.74,56.8,56.71,56.73,35700.0,44.9635,45.0111,44.9397,44.9556,35700.0
2014-11-25 13:30:00,56.73,56.75,56.68,56.71,44000.0,44.9556,44.9714,44.916,44.9397,44000.0
2014-11-25 14:00:00,56.7,56.73,56.63,56.7,57000.0,44.9318,44.9556,44.8763,44.9318,57000.0
2014-11-25 14:30:00,56.7,56.73,56.57,56.6,47000.0,44.9318,44.9556,44.8288,44.8526,47000.0
2014-11-25 15:00:00,56.59,56.64,56.53,56.54,81900.0,44.8446,44.8843,44.7971,44.805,81900.0
2014-11-25 15:30:00,56.55,56.55,56.44,56.5,178600.0,44.8129,44.8129,44.7258,44.7733,178600.0
2014-11-26 09:30:00,56.69,57.34,56.58,57.17,264500.0,44.9239,45.439,44.8367,45.3043,264500.0
2014-11-26 10:00:00,57.14,57.22,57.11,57.19,55700.0,45.2805,45.3439,45.2567,45.3201,55700.0
2014-11-26 10:30:00,57.19,57.19,57.04,57.14,55700.0,45.3201,45.3201,45.2012,45.2805,55700.0
2014-11-26 11:00:00,57.14,57.19,57.01,57.18,45600.0,45.2805,45.3201,45.1775,45.3122,45600.0
2014-11-26 11:30:00,57.18,57.24,57.02,57.21,65200.0,45.3122,45.3597,45.1854,45.336,65200.0
2014-11-26 12:00:00,57.2,57.26,57.02,57.03,41900.0,45.328,45.3756,45.1854,45.1933,41900.0
2014-11-26 12:30:00,57.03,57.04,56.86,56.91,42700.0,45.1933,45.2012,45.0586,45.0982,42700.0
2014-11-26 13:00:00,56.93,57.04,56.93,56.95,40000.0,45.1141,45.2012,45.1141,45.1299,40000.0
2014-11-26 13:30:00,56.96,57.03,56.94,56.96,31400.0,45.1378,45.1933,45.122,45.1378,31400.0
2014-11-26 14:00:00,56.95,56.97,56.89,56.89,27000.0,45.1299,45.1458,45.0824,45.0824,27000.0
2014-11-26 14:30:00,56.9,56.92,56.86,56.92,27500.0,45.0903,45.1061,45.0586,45.1061,27500.0
2014-11-26 15:00:00,56.92,56.96,56.87,56.95,49000.0,45.1061,45.1378,45.0665,45.1299,49000.0
2014-11-26 15:30:00,56.94,57.0,56.92,56.96,175600.0,45.122,45.1695,45.1061,45.1378,175600.0
2014-11-28 09:30:00,57.02,57.29,56.84,56.99,62000.0,45.1854,45.3993,45.0427,45.1616,62000.0
2014-11-28 10:00:00,57.0,57.05,56.92,56.97,17100.0,45.1695,45.2092,45.1061,45.1458,17100.0
2014-11-28 10:30:00,56.98,57.03,56.96,57.01,16500.0,45.1537,45.1933,45.1378,45.1775,16500.0
2014-11-28 11:00:00,57.02,57.09,56.97,56.98,30400.0,45.1854,45.2409,45.1458,45.1537,30400.0
2014-11-28 11:30:00,56.98,57.05,56.92,57.0,17000.0,45.1537,45.2092,45.1061,45.1695,17000.0
2014-11-28 12:00:00,57.0,57.04,56.96,56.97,21700.0,45.1695,45.2012,45.1378,45.1458,21700.0
2014-11-28 12:30:00,56.98,56.99,56.7,56.8,50900.0,45.1537,45.1616,44.9318,45.0111,50900.0
2014-12-01 09:30:00,56.18,56.34,55.65,55.83,98200.0,44.5197,44.6465,44.0997,44.2424,98200.0
2014-12-01 10:00:00,55.8,56.23,55.75,56.13,60400.0,44.2186,44.5594,44.179,44.4801,60400.0
2014-12-01 10:30:00,56.12,56.14,55.95,55.98,41800.0,44.4722,44.488,44.3375,44.3612,41800.0
2014-12-01 11:00:00,55.98,56.1,55.94,56.06,44400.0,44.3612,44.4563,44.3295,44.4246,44400.0
2014-12-01 11:30:00,56.06,56.12,55.96,56.07,28200.0,44.4246,44.4722,44.3454,44.4326,28200.0
2014-12-01 12:00:00,56.07,56.28,56.07,56.26,23100.0,44.4326,44.599,44.4326,44.5831,23100.0
2014-12-01 12:30:00,56.27,56.35,56.21,56.34,21600.0,44.5911,44.6544,44.5435,44.6465,21600.0
2014-12-01 13:00:00,56.32,56.36,56.2,56.2,22100.0,44.6307,44.6624,44.5356,44.5356,22100.0
2014-12-01 13:30:00,56.22,56.38,56.2,56.22,64200.0,44.5514,44.6782,44.5356,44.5514,64200.0
2014-12-01 14:00:00,56.2,56.25,56.03,56.03,39500.0,44.5356,44.5752,44.4009,44.4009,39500.0
2014-12-01 14:30:00,56.03,56.15,56.02,56.04,34200.0,44.4009,44.496,44.3929,44.4088,34200.0
2014-12-01 15:00:00,56.05,56.13,56.03,56.05,57100.0,44.4167,44.4801,44.4009,44.4167,57100.0
2014-12-01 15:30:00,56.05,56.08,55.82,55.83,136500.0,44.4167,44.4405,44.2345,44.2424,136500.0
2014-12-02 09:30:00,55.72,56.27,55.62,55.99,83900.0,44.1552,44.5911,44.076,44.3692,83900.0
2014-12-02 10:00:00,56.01,56.09,55.93,55.93,90000.0,44.385,44.4484,44.3216,44.3216,90000.0
2014-12-02 10:30:00,55.91,56.23,55.91,56.22,92400.0,44.3058,44.5594,44.3058,44.5514,92400.0
2014-12-02 11:00:00,56.23,56.36,56.21,56.31,60200.0,44.5594,44.6624,44.5435,44.6228,60200.0
2014-12-02 11:30:00,56.31,56.31,56.22,56.25,42900.0,44.6228,44.6228,44.5514,44.5752,42900.0
2014-12-02 12:00:00,56.25,56.26,56.12,56.12,35800.0,44.5752,44.5831,44.4722,44.4722,35800.0
2014-12-02 12:30:00,56.11,56.15,56.06,56.13,49900.0,44.4643,44.496,44.4246,44.4801,49900.0
2014-12-02 13:00:00,56.14,56.15,56.06,56.11,46800.0,44.488,44.496,44.4246,44.4643,46800.0
2014-12-02 13:30:00,56.12,56.13,55.98,56.02,70900.0,44.4722,44.4801,44.3612,44.3929,70900.0
2014-12-02 14:00:00,56.02,56.26,55.99,56.26,98300.0,44.3929,44.5831,44.3692,44.5831,98300.0
2014-12-02 14:30:00,56.26,56.35,56.19,56.24,70400.0,44.5831,44.6544,44.5277,44.5673,70400.0
2014-12-02 15:00:00,56.24,56.28,56.18,56.21,73900.0,44.5673,44.599,44.5197,44.5435,73900.0
2014-12-02 15:30:00,56.2,56.21,55.88,55.99,283500.0,44.5356,44.5435,44.282,44.3692,283500.0
2014-12-03 09:30:00,56.13,56.34,55.95,56.12,88800.0,44.4801,44.6465,44.3375,44.4722,88800.0
2014-12-03 10:00:00,56.13,56.28,56.01,56.19,97600.0,44.4801,44.599,44.385,44.5277,97600.0
2014-12-03 10:30:00,56.2,56.28,56.04,56.04,162000.0,44.5356,44.599,44.4088,44.4088,162000.0
2014-12-03 11:00:00,56.06,56.25,56.05,56.12,62400.0,44.4246,44.5752,44.4167,44.4722,62400.0
2014-12-03 11:30:00,56.11,56.27,56.08,56.17,71100.0,44.4643,44.5911,44.4405,44.5118,71100.0
2014-12-03 12:00:00,56.2,56.29,56.2,56.21,29200.0,44.5356,44.6069,44.5356,44.5435,29200.0
2014-12-03 12:30:00,56.2,56.26,56.17,56.25,33600.0,44.5356,44.5831,44.5118,44.5752,33600.0
2014-12-03 13:00:00,56.25,56.31,56.25,56.3,78700.0,44.5752,44.6228,44.5752,44.6148,78700.0
2014-12-03 13:30:00,56.31,56.34,56.26,56.29,57500.0,44.6228,44.6465,44.5831,44.6069,57500.0
2014-12-03 14:00:00,56.28,56.53,56.28,56.52,52000.0,44.599,44.7971,44.599,44.7892,52000.0
2014-12-03 14:30:00,56.53,56.55,56.24,56.26,94500.0,44.7971,44.8129,44.5673,44.5831,94500.0
2014-12-03 15:00:00,56.26,56.34,56.14,56.15,149300.0,44.5831,44.6465,44.488,44.496,149300.0
2014-12-03 15:30:00,56.15,56.36,56.15,56.29,355800.0,44.496,44.6624,44.496,44.6069,355800.0
2014-12-04 09:30:00,56.3,56.65,56.23,56.32,51600.0,44.6148,44.8922,44.5594,44.6307,51600.0
2014-12-04 10:00:00,56.34,56.38,56.18,56.32,37100.0,44.6465,44.6782,44.5197,44.6307,37100.0
2014-12-04 10:30:00,56.33,56.39,56.19,56.38,43600.0,44.6386,44.6861,44.5277,44.6782,43600.0
2014-12-04 11:00:00,56.36,56.49,56.35,56.44,51000.0,44.6624,44.7654,44.6544,44.7258,51000.0
2014-12-04 11:30:00,56.44,56.56,56.37,56.53,52700.0,44.7258,44.8209,44.6703,44.7971,52700.0
2014-12-04 12:00:00,56.52,56.54,56.33,56.36,41900.0,44.7892,44.805,44.6386,44.6624,41900.0
2014-12-04 12:30:00,56.36,56.58,56.34,56.39,35000.0,44.6624,44.8367,44.6465,44.6861,35000.0
2014-12-04 13:00:00,56.39,56.46,56.32,56.37,20900.0,44.6861,44.7416,44.6307,44.6703,20900.0
2014-12-04 13:30:00,56.38,56.42,56.31,56.33,33900.0,44.6782,44.7099,44.6228,44.6386,33900.0
2014-12-04 14:00:00,56.33,56.41,56.32,56.34,32400.0,44.6386,44.702,44.6307,44.6465,32400.0
2014-12-04 14:30:00,56.34,56.34,56.23,56.28,33400.0,44.6465,44.6465,44.5594,44.599,33400.0
2014-12-04 15:00:00,56.27,56.31,55.95,56.0,68100.0,44.5911,44.6228,44.3375,44.3771,68100.0
2014-12-04 15:30:00,55.99,56.11,55.96,56.11,191400.0,44.3692,44.4643,44.3454,44.4643,191400.0
2014-12-05 09:30:00,56.27,56.87,56.27,56.85,89400.0,44.5911,45.0665,44.5911,45.0507,89400.0
2014-12-05 10:00:00,56.84,56.88,56.74,56.8,59900.0,45.0427,45.0744,44.9635,45.0111,59900.0
2014-12-05 10:30:00,56.81,56.86,56.65,56.66,55100.0,45.019,45.0586,44.8922,44.9001,55100.0
2014-12-05 11:00:00,56.65,56.76,56.64,56.76,59900.0,44.8922,44.9794,44.8843,44.9794,59900.0
2014-12-05 11:30:00,56.76,56.84,56.72,56.75,146300.0,44.9794,45.0427,44.9477,44.9714,146300.0
2014-12-05 12:00:00,56.75,56.75,56.68,56.74,27600.0,44.9714,44.9714,44.916,44.9635,27600.0
2014-12-05 12:30:00,56.73,56.75,56.67,56.68,28400.0,44.9556,44.9714,44.908,44.916,28400.0
2014-12-05 13:00:00,56.67,56.67,56.62,56.62,27600.0,44.908,44.908,44.8684,44.8684,27600.0
2014-12-05 13:30:00,56.63,56.75,56.63,56.75,50800.0,44.8763,44.9714,44.8763,44.9714,50800.0
2014-12-05 14:00:00,56.75,56.75,56.59,56.71,132700.0,44.9714,44.9714,44.8446,44.9397,132700.0
2014-12-05 14:30:00,56.71,56.71,56.64,56.65,48900.0,44.9397,44.9397,44.8843,44.8922,48900.0
2014-12-05 15:00:00,56.66,56.67,56.52,56.53,87100.0,44.9001,44.908,44.7892,44.7971,87100.0
2014-12-05 15:30:00,56.53,56.53,56.34,56.43,281400.0,44.7971,44.7971,44.6465,44.7178,281400.0
2014-12-08 09:30:00,56.38,56.6,56.24,56.38,30800.0,44.6782,44.8526,44.5673,44.6782,30800.0
2014-12-08 10:00:00,56.37,56.61,56.35,56.57,23500.0,44.6703,44.8605,44.6544,44.8288,23500.0
2014-12-08 10:30:00,56.56,56.6,56.45,56.51,15500.0,44.8209,44.8526,44.7337,44.7812,15500.0
2014-12-08 11:00:00,56.51,56.62,56.44,56.48,33900.0,44.7812,44.8684,44.7258,44.7575,33900.0
2014-12-08 11:30:00,56.5,56.6,56.48,56.58,28600.0,44.7733,44.8526,44.7575,44.8367,28600.0
2014-12-08 12:00:00,56.6,56.67,56.3,56.34,26800.0,44.8526,44.908,44.6148,44.6465,26800.0
2014-12-08 12:30:00,56.32,56.41,56.27,56.3,40700.0,44.6307,44.702,44.5911,44.6148,40700.0
2014-12-08 13:00:00,56.29,56.42,56.23,56.26,17400.0,44.6069,44.7099,44.5594,44.5831,17400.0
2014-12-08 13:30:00,56.25,56.25,55.92,55.93,30800.0,44.5752,44.5752,44.3137,44.3216,30800.0
2014-12-08 14:00:00,55.93,56.01,55.79,56.01,32000.0,44.3216,44.385,44.2107,44.385,32000.0
2014-12-08 14:30:00,56.0,56.17,55.99,56.14,32500.0,44.3771,44.5118,44.3692,44.488,32500.0
2014-12-08 15:00:00,56.13,56.14,55.96,56.09,34500.0,44.4801,44.488,44.3454,44.4484,34500.0
2014-12-08 15:30:00,56.09,56.14,55.94,56.07,102500.0,44.4484,44.488,44.3295,44.4326,102500.0
2014-12-09 09:30:00,55.38,55.64,55.27,55.42,48600.0,43.8858,44.0918,43.7986,43.9175,48600.0
2014-12-09 10:00:00,55.39,55.47,55.31,55.36,50900.0,43.8937,43.9571,43.8303,43.8699,50900.0
2014-12-09 10:30:00,55.36,55.88,55.36,55.81,66400.0,43.8699,44.282,43.8699,44.2265,66400.0
2014-12-09 11:00:00,55.82,56.01,55.76,55.99,31700.0,44.2345,44.385,44.1869,44.3692,31700.0
2014-12-09 11:30:00,56.0,56.04,55.93,55.99,43200.0,44.3771,44.4088,44.3216,44.3692,43200.0
2014-12-09 12:00:00,55.97,56.15,55.92,56.15,28400.0,44.3533,44.496,44.3137,44.496,28400.0
2014-12-09 12:30:00,56.15,56.32,56.13,56.18,19500.0,44.496,44.6307,44.4801,44.5197,19500.0
2014-12-09 13:00:00,56.17,56.54,56.1,56.38,39700.0,44.5118,44.805,44.4563,44.6782,39700.0
2014-12-09 13:30:00,56.38,56.5,56.37,56.38,24100.0,44.6782,44.7733,44.6703,44.6782,24100.0
2014-12-09 14:00:00,56.39,56.42,56.29,56.37,17900.0,44.6861,44.7099,44.6069,44.6703,17900.0
2014-12-09 14:30:00,56.37,56.4,56.23,56.38,22200.0,44.6703,44.6941,44.5594,44.6782,22200.0
2014-12-09 15:00:00,56.38,56.49,56.36,56.39,28800.0,44.6782,44.7654,44.6624,44.6861,28800.0
2014-12-09 15:30:00,56.38,56.63,56.34,56.57,135900.0,44.6782,44.8763,44.6465,44.8288,135900.0
2014-12-10 09:30:00,56.49,56.64,56.03,56.2,51900.0,44.7654,44.8843,44.4009,44.5356,51900.0
2014-12-10 10:00:00,56.19,56.45,56.17,56.39,36800.0,44.5277,44.7337,44.5118,44.6861,36800.0
2014-12-10 10:30:00,56.37,56.51,56.23,56.51,21400.0,44.6703,44.7812,44.5594,44.7812,21400.0
2014-12-10 11:00:00,56.5,56.55,56.35,56.39,32400.0,44.7733,44.8129,44.6544,44.6861,32400.0
2014-12-10 11:30:00,56.37,56.56,56.36,56.48,76900.0,44.6703,44.8209,44.6624,44.7575,76900.0
2014-12-10 12:00:00,56.47,56.55,56.39,56.5,65600.0,44.7495,44.8129,44.6861,44.7733,65600.0
2014-12-10 12:30:00,56.5,56.53,56.42,56.48,39400.0,44.7733,44.7971,44.7099,44.7575,39400.0
2014-12-10 13:00:00,56.47,56.54,56.46,56.5,30400.0,44.7495,44.805,44.7416,44.7733,30400.0
2014-12-10 13:30:00,56.51,56.52,56.3,56.3,147200.0,44.7812,44.7892,44.6148,44.6148,147200.0
2014-12-10 14:00:00,56.28,56.4,56.25,56.3,112100.0,44.599,44.6941,44.5752,44.6148,112100.0
2014-12-10 14:30:00,56.3,56.34,56.02,56.08,248500.0,44.6148,44.6465,44.3929,44.4405,248500.0
2014-12-10 15:00:00,56.06,56.24,56.01,56.23,214400.0,44.4246,44.5673,44.385,44.5594,214400.0
2014-12-10 15:30:00,56.23,56.26,55.93,56.1,385300.0,44.5594,44.5831,44.3216,44.4563,385300.0
2014-12-11 09:30:00,56.7,57.31,56.42,57.27,94400.0,44.9318,45.4152,44.7099,45.3835,94400.0
2014-12-11 10:00:00,57.28,57.64,57.28,57.41,96200.0,45.3914,45.6767,45.3914,45.4944,96200.0
2014-12-11 10:30:00,57.41,57.54,57.21,57.23,73700.0,45.4944,45.5975,45.336,45.3518,73700.0
2014-12-11 11:00:00,57.23,57.47,57.17,57.41,93200.0,45.3518,45.542,45.3043,45.4944,93200.0
2014-12-11 11:30:00,57.4,57.47,57.25,57.47,60300.0,45.4865,45.542,45.3677,45.542,60300.0
2014-12-11 12:00:00,57.48,57.48,57.27,57.37,41500.0,45.5499,45.5499,45.3835,45.4627,41500.0
2014-12-11 12:30:00,57.33,57.37,57.2,57.29,213600.0,45.431,45.4627,45.328,45.3993,213600.0
2014-12-11 13:00:00,57.28,57.28,57.12,57.17,37400.0,45.3914,45.3914,45.2646,45.3043,37400.0
2014-12-11 13:30:00,57.17,57.33,57.17,57.21,32400.0,45.3043,45.431,45.3043,45.336,32400.0
2014-12-11 14:00:00,57.18,57.25,57.08,57.08,33200.0,45.3122,45.3677,45.2329,45.2329,33200.0
2014-12-11 14:30:00,57.08,57.14,56.83,56.84,52400.0,45.2329,45.2805,45.0348,45.0427,52400.0
2014-12-11 15:00:00,56.86,57.28,56.86,57.21,86600.0,45.0586,45.3914,45.0586,45.336,86600.0
2014-12-11 15:30:00,57.23,57.27,56.71,57.05,254900.0,45.3518,45.3835,44.9397,45.2092,254900.0
2014-12-12 09:30:00,56.42,56.82,56.34,56.82,50700.0,44.7099,45.0269,44.6465,45.0269,50700.0
2014-12-12 10:00:00,56.81,56.81,56.4,56.57,60100.0,45.019,45.019,44.6941,44.8288,60100.0
2014-12-12 10:30:00,56.6,56.64,56.41,56.44,85400.0,44.8526,44.8843,44.702,44.7258,85400.0
2014-12-12 11:00:00,56.44,56.6,56.37,56.5,81500.0,44.7258,44.8526,44.6703,44.7733,81500.0
2014-12-12 11:30:00,56.5,56.66,56.5,56.55,62400.0,44.7733,44.9001,44.7733,44.8129,62400.0
2014-12-12 12:00:00,56.54,56.76,56.53,56.75,48700.0,44.805,44.9794,44.7971,44.9714,48700.0
2014-12-12 12:30:00,56.76,56.82,56.64,56.72,52600.0,44.9794,45.0269,44.8843,44.9477,52600.0
2014-12-12 13:00:00,56.72,56.98,56.65,56.82,65700.0,44.9477,45.1537,44.8922,45.0269,65700.0
2014-12-12 13:30:00,56.82,57.0,56.79,56.93,50500.0,45.0269,45.1695,45.0031,45.1141,50500.0
2014-12-12 14:00:00,56.92,56.96,56.76,56.95,69300.0,45.1061,45.1378,44.9794,45.1299,69300.0
2014-12-12 14:30:00,56.96,57.02,56.79,56.86,166400.0,45.1378,45.1854,45.0031,45.0586,166400.0
2014-12-12 15:00:00,56.85,56.89,56.69,56.73,80600.0,45.0507,45.0824,44.9239,44.9556,80600.0
2014-12-12 15:30:00,56.74,56.79,56.51,56.79,544000.0,44.9635,45.0031,44.7812,45.0031,544000.0
2014-12-15 09:30:00,57.2,57.61,57.12,57.33,71200.0,45.328,45.6529,45.2646,45.431,71200.0
2014-12-15 10:00:00,57.3,57.32,56.87,56.95,58900.0,45.4073,45.4231,45.0665,45.1299,58900.0
2014-12-15 10:30:00,56.94,57.05,56.77,57.0,87000.0,45.122,45.2092,44.9873,45.1695,87000.0
2014-12-15 11:00:00,56.95,56.97,56.64,56.76,82900.0,45.1299,45.1458,44.8843,44.9794,82900.0
2014-12-15 11:30:00,56.74,56.8,56.52,56.58,73800.0,44.9635,45.0111,44.7892,44.8367,73800.0
2014-12-15 12:00:00,56.59,57.01,56.59,56.98,46500.0,44.8446,45.1775,44.8446,45.1537,46500.0
2014-12-15 12:30:00,56.96,57.14,56.8,57.09,40200.0,45.1378,45.2805,45.0111,45.2409,40200.0
2014-12-15 13:00:00,57.09,57.17,56.9,56.9,37400.0,45.2409,45.3043,45.0903,45.0903,37400.0
2014-12-15 13:30:00,56.9,57.04,56.9,57.0,43200.0,45.0903,45.2012,45.0903,45.1695,43200.0
2014-12-15 14:00:00,57.0,57.27,56.94,57.21,37700.0,45.1695,45.3835,45.122,45.336,37700.0
2014-12-15 14:30:00,57.2,57.36,57.11,57.13,40600.0,45.328,45.4548,45.2567,45.2726,40600.0
2014-12-15 15:00:00,57.14,57.35,57.14,57.19,61700.0,45.2805,45.4469,45.2805,45.3201,61700.0
2014-12-15 15:30:00,57.15,57.38,57.12,57.19,254300.0,45.2884,45.4707,45.2646,45.3201,254300.0
2014-12-16 09:30:00,57.05,57.24,56.7,56.94,59600.0,45.2092,45.3597,44.9318,45.122,59600.0
2014-12-16 10:00:00,56.97,57.17,56.79,57.06,49300.0,45.1458,45.3043,45.0031,45.2171,49300.0
2014-12-16 10:30:00,57.04,57.11,56.9,57.06,45400.0,45.2012,45.2567,45.0903,45.2171,45400.0
2014-12-16 11:00:00,57.05,57.58,56.98,57.5,47100.0,45.2092,45.6292,45.1537,45.5658,47100.0
2014-12-16 11:30:00,57.51,57.6,57.25,57.25,24400.0,45.5737,45.645,45.3677,45.3677,24400.0
2014-12-16 12:00:00,57.28,57.32,57.12,57.16,18500.0,45.3914,45.4231,45.2646,45.2963,18500.0
2014-12-16 12:30:00,57.13,57.21,57.0,57.04,21100.0,45.2726,45.336,45.1695,45.2012,21100.0
2014-12-16 13:00:00,57.04,57.1,56.83,56.95,40300.0,45.2012,45.2488,45.0348,45.1299,40300.0
2014-12-16 13:30:00,56.97,57.16,56.89,57.0,26900.0,45.1458,45.2963,45.0824,45.1695,26900.0
2014-12-16 14:00:00,57.0,57.1,56.96,57.03,30700.0,45.1695,45.2488,45.1378,45.1933,30700.0
2014-12-16 14:30:00,57.03,57.09,56.88,57.02,68500.0,45.1933,45.2409,45.0744,45.1854,68500.0
2014-12-16 15:00:00,57.02,57.16,56.92,56.99,68400.0,45.1854,45.2963,45.1061,45.1616,68400.0
2014-12-16 15:30:00,56.99,57.08,56.68,56.72,201300.0,45.1616,45.2329,44.916,44.9477,201300.0
2014-12-17 09:30:00,56.71,56.71,56.0,56.38,57600.0,44.9397,44.9397,44.3771,44.6782,57600.0
2014-12-17 10:00:00,56.37,56.44,56.23,56.4,73700.0,44.6703,44.7258,44.5594,44.6941,73700.0
2014-12-17 10:30:00,56.38,56.43,56.28,56.33,57800.0,44.6782,44.7178,44.599,44.6386,57800.0
2014-12-17 11:00:00,56.31,56.51,56.3,56.51,54600.0,44.6228,44.7812,44.6148,44.7812,54600.0
2014-12-17 11:30:00,56.5,56.92,56.5,56.89,54700.0,44.7733,45.1061,44.7733,45.0824,54700.0
2014-12-17 12:00:00,56.88,56.88,56.62,56.63,35500.0,45.0744,45.0744,44.8684,44.8763,35500.0
2014-12-17 12:30:00,56.62,56.83,56.55,56.79,42800.0,44.8684,45.0348,44.8129,45.0031,42800.0
2014-12-17 13:00:00,56.8,56.87,56.72,56.82,25600.0,45.0111,45.0665,44.9477,45.0269,25600.0
2014-12-17 13:30:00,56.83,56.91,56.73,56.91,45700.0,45.0348,45.0982,44.9556,45.0982,45700.0
2014-12-17 14:00:00,56.88,57.38,56.87,57.23,61300.0,45.0744,45.4707,45.0665,45.3518,61300.0
2014-12-17 14:30:00,57.24,57.42,57.09,57.16,61700.0,45.3597,45.5024,45.2409,45.2963,61700.0
2014-12-17 15:00:00,57.17,57.46,57.0,57.46,112700.0,45.3043,45.5341,45.1695,45.5341,112700.0
2014-12-17 15:30:00,57.45,57.67,57.4,57.61,140500.0,45.5261,45.7005,45.4865,45.6529,140500.0
2014-12-18 09:30:00,58.61,58.79,58.26,58.48,90600.0,46.4454,46.588,46.168,46.3424,90600.0
2014-12-18 10:00:00,58.49,58.5,58.32,58.47,61400.0,46.3503,46.3582,46.2156,46.3344,61400.0
2014-12-18 10:30:00,58.48,58.7,58.4,58.66,56800.0,46.3424,46.5167,46.279,46.485,56800.0
2014-12-18 11:00:00,58.66,58.67,58.41,58.59,32100.0,46.485,46.4929,46.2869,46.4295,32100.0
2014-12-18 11:30:00,58.59,58.63,58.48,58.63,26800.0,46.4295,46.4612,46.3424,46.4612,26800.0
2014-12-18 12:00:00,58.63,58.66,58.4,58.43,35700.0,46.4612,46.485,46.279,46.3027,35700.0
2014-12-18 12:30:00,58.42,58.64,58.42,58.59,24600.0,46.2948,46.4692,46.2948,46.4295,24600.0
2014-12-18 13:00:00,58.59,58.78,58.56,58.75,24400.0,46.4295,46.5801,46.4058,46.5563,24400.0
2014-12-18 13:30:00,58.76,58.8,58.71,58.76,23600.0,46.5642,46.5959,46.5246,46.5642,23600.0
2014-12-18 14:00:00,58.76,58.81,58.74,58.74,24000.0,46.5642,46.6039,46.5484,46.5484,24000.0
2014-12-18 14:30:00,58.74,58.74,58.59,58.72,107600.0,46.5484,46.5484,46.4295,46.5326,107600.0
2014-12-18 15:00:00,58.71,58.84,58.67,58.74,52100.0,46.5246,46.6276,46.4929,46.5484,52100.0
2014-12-18 15:30:00,58.74,58.98,58.74,58.96,101800.0,46.5484,46.7386,46.5484,46.7227,101800.0
2014-12-19 09:30:00,59.42,59.45,58.86,59.07,282200.0,47.0873,47.111,46.6435,46.8099,282200.0
2014-12-19 10:00:00,59.1,59.17,58.97,59.02,64500.0,46.8337,46.8892,46.7307,46.7703,64500.0
2014-12-19 10:30:00,59.03,59.03,58.59,58.68,67600.0,46.7782,46.7782,46.4295,46.5009,67600.0
2014-12-19 11:00:00,58.68,58.7,58.59,58.62,39500.0,46.5009,46.5167,46.4295,46.4533,39500.0
2014-12-19 11:30:00,58.62,58.68,58.59,58.63,57300.0,46.4533,46.5009,46.4295,46.4612,57300.0
2014-12-19 12:00:00,58.63,58.65,58.52,58.57,33700.0,46.4612,46.4771,46.3741,46.4137,33700.0
2014-12-19 12:30:00,58.56,58.59,58.53,58.54,43400.0,46.4058,46.4295,46.382,46.3899,43400.0
2014-12-19 13:00:00,58.54,58.55,58.41,58.44,47000.0,46.3899,46.3978,46.2869,46.3107,47000.0
2014-12-19 13:30:00,58.44,58.57,58.41,58.52,52600.0,46.3107,46.4137,46.2869,46.3741,52600.0
2014-12-19 14:00:00,58.54,58.62,58.52,58.6,18600.0,46.3899,46.4533,46.3741,46.4375,18600.0
2014-12-19 14:30:00,58.59,58.89,58.59,58.87,44500.0,46.4295,46.6673,46.4295,46.6514,44500.0
2014-12-19 15:00:00,58.87,58.9,58.7,58.84,83100.0,46.6514,46.6752,46.5167,46.6276,83100.0
2014-12-19 15:30:00,58.83,58.89,58.64,58.67,165600.0,46.6197,46.6673,46.4692,46.4929,165600.0
2014-12-22 09:30:00,58.81,59.11,58.81,58.81,79300.0,46.6039,46.8416,46.6039,46.6039,79300.0
2014-12-22 10:00:00,58.85,58.87,58.63,58.68,32300.0,46.6356,46.6514,46.4612,46.5009,32300.0
2014-12-22 10:30:00,58.68,58.68,58.54,58.6,31700.0,46.5009,46.5009,46.3899,46.4375,31700.0
2014-12-22 11:00:00,58.58,58.79,58.55,58.77,118300.0,46.4216,46.588,46.3978,46.5722,118300.0
2014-12-22 11:30:00,58.78,58.79,58.66,58.67,21900.0,46.5801,46.588,46.485,46.4929,21900.0
2014-12-22 12:00:00,58.67,58.75,58.67,58.71,10100.0,46.4929,46.5563,46.4929,46.5246,10100.0
2014-12-22 12:30:00,58.72,58.73,58.67,58.71,9300.0,46.5326,46.5405,46.4929,46.5246,9300.0
2014-12-22 13:00:00,58.71,58.8,58.7,58.8,6900.0,46.5246,46.5959,46.5167,46.5959,6900.0
2014-12-22 13:30:00,58.8,58.87,58.77,58.77,14500.0,46.5959,46.6514,46.5722,46.5722,14500.0
2014-12-22 14:00:00,58.79,58.81,58.72,58.76,15600.0,46.588,46.6039,46.5326,46.5642,15600.0
2014-12-22 14:30:00,58.77,58.85,58.76,58.82,16100.0,46.5722,46.6356,46.5642,46.6118,16100.0
2014-12-22 15:00:00,58.83,58.92,58.81,58.87,23700.0,46.6197,46.691,46.6039,46.6514,23700.0
2014-12-22 15:30:00,58.86,58.89,58.77,58.86,53400.0,46.6435,46.6673,46.5722,46.6435,53400.0
2014-12-23 09:30:00,58.97,59.22,58.97,59.19,24300.0,46.7307,46.9288,46.7307,46.905,24300.0
2014-12-23 10:00:00,59.19,59.31,59.0,59.06,46300.0,46.905,47.0001,46.7544,46.802,46300.0
2014-12-23 10:30:00,59.05,59.05,58.89,58.98,35300.0,46.7941,46.7941,46.6673,46.7386,35300.0
2014-12-23 11:00:00,58.98,59.15,58.96,59.14,13200.0,46.7386,46.8733,46.7227,46.8654,13200.0
2014-12-23 11:30:00,59.15,59.2,59.08,59.08,14700.0,46.8733,46.9129,46.8178,46.8178,14700.0
2014-12-23 12:00:00,59.09,59.13,59.03,59.09,10700.0,46.8258,46.8575,46.7782,46.8258,10700.0
2014-12-23 12:30:00,59.09,59.15,59.07,59.11,8700.0,46.8258,46.8733,46.8099,46.8416,8700.0
2014-12-23 13:00:00,59.1,59.12,59.09,59.1,14500.0,46.8337,46.8495,46.8258,46.8337,14500.0
2014-12-23 13:30:00,59.12,59.13,59.08,59.08,16700.0,46.8495,46.8575,46.8178,46.8178,16700.0
2014-12-23 14:00:00,59.09,59.09,58.97,58.99,19700.0,46.8258,46.8258,46.7307,46.7465,19700.0
2014-12-23 14:30:00,58.99,59.04,58.98,59.02,30500.0,46.7465,46.7861,46.7386,46.7703,30500.0
2014-12-23 15:00:00,59.01,59.04,58.88,58.9,26000.0,46.7624,46.7861,46.6593,46.6752,26000.0
2014-12-23 15:30:00,58.9,58.95,58.85,58.87,62800.0,46.6752,46.7148,46.6356,46.6514,62800.0
2014-12-24 09:30:00,58.96,59.0,58.64,58.73,174900.0,46.7227,46.7544,46.4692,46.5405,174900.0
2014-12-24 10:00:00,58.77,58.9,58.62,58.9,13800.0,46.5722,46.6752,46.4533,46.6752,13800.0
2014-12-24 10:30:00,58.88,58.93,58.8,58.81,65500.0,46.6593,46.699,46.5959,46.6039,65500.0
2014-12-24 11:00:00,58.82,58.99,58.79,58.94,44300.0,46.6118,46.7465,46.588,46.7069,44300.0
2014-12-24 11:30:00,58.95,59.06,58.94,59.03,20900.0,46.7148,46.802,46.7069,46.7782,20900.0
2014-12-24 12:00:00,59.03,59.12,59.02,59.1,8100.0,46.7782,46.8495,46.7703,46.8337,8100.0
2014-12-24 12:30:00,59.08,59.09,58.9,58.93,33400.0,46.8178,46.8258,46.6752,46.699,33400.0
2014-12-26 09:30:00,59.06,59.2,58.97,59.03,13600.0,46.802,46.9129,46.7307,46.7782,13600.0
2014-12-26 10:00:00,59.03,59.04,58.98,59.0,13600.0,46.7782,46.7861,46.7386,46.7544,13600.0
2014-12-26 10:30:00,59.01,59.1,59.0,59.09,11700.0,46.7624,46.8337,46.7544,46.8258,11700.0
2014-12-26 11:00:00,59.08,59.18,59.06,59.15,10900.0,46.8178,46.8971,46.802,46.8733,10900.0
2014-12-26 11:30:00,59.14,59.16,59.07,59.07,10500.0,46.8654,46.8812,46.8099,46.8099,10500.0
2014-12-26 12:00:00,59.05,59.06,58.92,58.92,7400.0,46.7941,46.802,46.691,46.691,7400.0
2014-12-26 12:30:00,58.92,58.94,58.88,58.9,7600.0,46.691,46.7069,46.6593,46.6752,7600.0
2014-12-26 13:00:00,58.91,58.93,58.87,58.9,5700.0,46.6831,46.699,46.6514,46.6752,5700.0
2014-12-26 13:30:00,58.92,59.01,58.91,58.94,7200.0,46.691,46.7624,46.6831,46.7069,7200.0
2014-12-26 14:00:00,58.93,58.98,58.9,58.91,17000.0,46.699,46.7386,46.6752,46.6831,17000.0
2014-12-26 14:30:00,58.93,58.93,58.78,58.79,16600.0,46.699,46.699,46.5801,46.588,16600.0
2014-12-26 15:00:00,58.79,58.83,58.78,58.78,21500.0,46.588,46.6197,46.5801,46.5801,21500.0
2014-12-26 15:30:00,58.78,58.79,58.62,58.67,59300.0,46.5801,46.588,46.4533,46.4929,59300.0
2014-12-29 09:30:00,58.48,58.65,58.38,58.46,57300.0,46.3424,46.4771,46.2631,46.3265,57300.0
2014-12-29 10:00:00,58.48,58.49,58.4,58.47,56600.0,46.3424,46.3503,46.279,46.3344,56600.0
2014-12-29 10:30:00,58.48,58.69,58.46,58.69,33500.0,46.3424,46.5088,46.3265,46.5088,33500.0
2014-12-29 11:00:00,58.69,58.89,58.68,58.88,28900.0,46.5088,46.6673,46.5009,46.6593,28900.0
2014-12-29 11:30:00,58.88,58.89,58.83,58.83,60300.0,46.6593,46.6673,46.6197,46.6197,60300.0
2014-12-29 12:00:00,58.83,58.83,58.72,58.75,31400.0,46.6197,46.6197,46.5326,46.5563,31400.0
2014-12-29 12:30:00,58.74,58.79,58.63,58.65,30400.0,46.5484,46.588,46.4612,46.4771,30400.0
2014-12-29 13:00:00,58.64,58.72,58.53,58.72,27700.0,46.4692,46.5326,46.382,46.5326,27700.0
2014-12-29 13:30:00,58.76,58.77,58.71,58.71,17200.0,46.5642,46.5722,46.5246,46.5246,17200.0
2014-12-29 14:00:00,58.71,58.71,58.64,58.65,28200.0,46.5246,46.5246,46.4692,46.4771,28200.0
2014-12-29 14:30:00,58.65,58.86,58.64,58.84,29200.0,46.4771,46.6435,46.4692,46.6276,29200.0
2014-12-29 15:00:00,58.85,58.86,58.73,58.73,42800.0,46.6356,46.6435,46.5405,46.5405,42800.0
2014-12-29 15:30:00,58.74,58.87,58.69,58.72,76000.0,46.5484,46.6514,46.5088,46.5326,76000.0
2014-12-30 09:30:00,58.59,58.85,58.45,58.52,16000.0,46.4295,46.6356,46.3186,46.3741,16000.0
2014-12-30 10:00:00,58.53,58.72,58.32,58.65,80100.0,46.382,46.5326,46.2156,46.4771,80100.0
2014-12-30 10:30:00,58.64,58.68,58.59,58.61,37400.0,46.4692,46.5009,46.4295,46.4454,37400.0
2014-12-30 11:00:00,58.6,58.61,58.47,58.48,61800.0,46.4375,46.4454,46.3344,46.3424,61800.0
2014-12-30 11:30:00,58.48,58.53,58.46,58.49,33600.0,46.3424,46.382,46.3265,46.3503,33600.0
2014-12-30 12:00:00,58.49,58.61,58.47,58.6,36400.0,46.3503,46.4454,46.3344,46.4375,36400.0
2014-12-30 12:30:00,58.6,58.6,58.56,58.58,14300.0,46.4375,46.4375,46.4058,46.4216,14300.0
2014-12-30 13:00:00,58.58,58.6,58.56,58.56,14900.0,46.4216,46.4375,46.4058,46.4058,14900.0
2014-12-30 13:30:00,58.56,58.58,58.49,58.56,23600.0,46.4058,46.4216,46.3503,46.4058,23600.0
2014-12-30 14:00:00,58.56,58.64,58.56,58.64,29300.0,46.4058,46.4692,46.4058,46.4692,29300.0
2014-12-30 14:30:00,58.65,58.85,58.65,58.85,37500.0,46.4771,46.6356,46.4771,46.6356,37500.0
2014-12-30 15:00:00,58.84,58.96,58.84,58.95,70600.0,46.6276,46.7227,46.6276,46.7148,70600.0
2014-12-30 15:30:00,58.94,58.98,58.72,58.73,77900.0,46.7069,46.7386,46.5326,46.5405,77900.0
2014-12-31 09:30:00,58.84,58.84,58.49,58.58,12600.0,46.6276,46.6276,46.3503,46.4216,12600.0
2014-12-31 10:00:00,58.58,58.65,58.46,58.46,8900.0,46.4216,46.4771,46.3265,46.3265,8900.0
2014-12-31 10:30:00,58.48,58.57,58.44,58.56,17800.0,46.3424,46.4137,46.3107,46.4058,17800.0
2014-12-31 11:00:00,58.55,58.56,58.42,58.44,17200.0,46.3978,46.4058,46.2948,46.3107,17200.0
2014-12-31 11:30:00,58.43,58.81,58.4,58.81,26100.0,46.3027,46.6039,46.279,46.6039,26100.0
2014-12-31 12:00:00,58.8,58.82,58.6,58.64,37400.0,46.5959,46.6118,46.4375,46.4692,37400.0
2014-12-31 12:30:00,58.64,58.83,58.63,58.81,39700.0,46.4692,46.6197,46.4612,46.6039,39700.0
2014-12-31 13:00:00,58.82,58.94,58.81,58.86,32300.0,46.6118,46.7069,46.6039,46.6435,32300.0
2014-12-31 13:30:00,58.86,58.87,58.75,58.8,28400.0,46.6435,46.6514,46.5563,46.5959,28400.0
2014-12-31 14:00:00,58.8,58.8,58.67,58.68,41100.0,46.5959,46.5959,46.4929,46.5009,41100.0
2014-12-31 14:30:00,58.68,58.68,58.54,58.62,36200.0,46.5009,46.5009,46.3899,46.4533,36200.0
2014-12-31 15:00:00,58.62,58.75,58.56,58.72,46500.0,46.4533,46.5563,46.4058,46.5326,46500.0
2014-12-31 15:30:00,58.73,58.73,58.27,58.41,149300.0,46.5405,46.5405,46.1759,46.2869,149300.0
2015-01-02 09:30:00,58.95,58.99,58.41,58.52,72300.0,46.7148,46.7465,46.2869,46.3741,72300.0
2015-01-02 10:00:00,58.48,58.55,58.05,58.08,26300.0,46.3424,46.3978,46.0016,46.0254,26300.0
2015-01-02 10:30:00,58.06,58.06,57.54,57.68,29500.0,46.0095,46.0095,45.5975,45.7084,29500.0
2015-01-02 11:00:00,57.66,57.66,57.41,57.51,18000.0,45.6926,45.6926,45.4944,45.5737,18000.0
2015-01-02 11:30:00,57.54,57.6,57.42,57.6,13800.0,45.5975,45.645,45.5024,45.645,13800.0
2015-01-02 12:00:00,57.62,57.78,57.6,57.65,15700.0,45.6609,45.7876,45.645,45.6846,15700.0
2015-01-02 12:30:00,57.65,57.68,57.44,57.45,15300.0,45.6846,45.7084,45.5182,45.5261,15300.0
2015-01-02 13:00:00,57.43,57.48,57.33,57.33,9200.0,45.5103,45.5499,45.431,45.431,9200.0
2015-01-02 13:30:00,57.34,57.44,57.23,57.39,25100.0,45.439,45.5182,45.3518,45.4786,25100.0
2015-01-02 14:00:00,57.4,57.76,57.4,57.69,22100.0,45.4865,45.7718,45.4865,45.7163,22100.0
2015-01-02 14:30:00,57.65,57.9,57.62,57.8,23400.0,45.6846,45.8827,45.6609,45.8035,23400.0
2015-01-02 15:00:00,57.8,57.89,57.68,57.89,28800.0,45.8035,45.8748,45.7084,45.8748,28800.0
2015-01-02 15:30:00,57.87,58.01,57.83,57.87,68100.0,45.859,45.9699,45.8273,45.859,68100.0
2015-01-05 09:30:00,57.45,57.61,57.29,57.47,51100.0,45.5261,45.6529,45.3993,45.542,51100.0
2015-01-05 10:00:00,57.43,57.52,57.34,57.41,51800.0,45.5103,45.5816,45.439,45.4944,51800.0
2015-01-05 10:30:00,57.38,57.38,57.11,57.27,78400.0,45.4707,45.4707,45.2567,45.3835,78400.0
2015-01-05 11:00:00,57.22,57.24,57.05,57.08,51300.0,45.3439,45.3597,45.2092,45.2329,51300.0
2015-01-05 11:30:00,57.08,57.19,56.99,57.01,45300.0,45.2329,45.3201,45.1616,45.1775,45300.0
2015-01-05 12:00:00,57.0,57.06,56.89,56.89,48200.0,45.1695,45.2171,45.0824,45.0824,48200.0
2015-01-05 12:30:00,56.89,56.98,56.72,56.78,42700.0,45.0824,45.1537,44.9477,44.9952,42700.0
2015-01-05 13:00:00,56.78,56.85,56.54,56.6,36600.0,44.9952,45.0507,44.805,44.8526,36600.0
2015-01-05 13:30:00,56.56,56.68,56.47,56.63,46700.0,44.8209,44.916,44.7495,44.8763,46700.0
2015-01-05 14:00:00,56.63,56.63,56.36,56.41,44300.0,44.8763,44.8763,44.6624,44.702,44300.0
2015-01-05 14:30:00,56.39,56.5,56.31,56.48,47200.0,44.6861,44.7733,44.6228,44.7575,47200.0
2015-01-05 15:00:00,56.48,56.67,56.45,56.66,73100.0,44.7575,44.908,44.7337,44.9001,73100.0
2015-01-05 15:30:00,56.67,56.82,56.64,56.68,128500.0,44.908,45.0269,44.8843,44.916,128500.0
2015-01-06 09:30:00,56.88,57.13,56.8,56.98,49700.0,45.0744,45.2726,45.0111,45.1537,49700.0
2015-01-06 10:00:00,56.98,57.15,56.78,57.1,42300.0,45.1537,45.2884,44.9952,45.2488,42300.0
2015-01-06 10:30:00,57.07,57.07,56.55,56.58,57100.0,45.225,45.225,44.8129,44.8367,57100.0
2015-01-06 11:00:00,56.56,56.62,56.2,56.22,42500.0,44.8209,44.8684,44.5356,44.5514,42500.0
2015-01-06 11:30:00,56.21,56.21,55.89,55.9,44500.0,44.5435,44.5435,44.2899,44.2978,44500.0
2015-01-06 12:00:00,55.9,55.9,55.6,55.72,31200.0,44.2978,44.2978,44.0601,44.1552,31200.0
2015-01-06 12:30:00,55.71,56.04,55.66,56.03,78800.0,44.1473,44.4088,44.1077,44.4009,78800.0
2015-01-06 13:00:00,56.03,56.05,55.78,55.9,40700.0,44.4009,44.4167,44.2028,44.2978,40700.0
2015-01-06 13:30:00,55.89,56.06,55.82,56.06,32500.0,44.2899,44.4246,44.2345,44.4246,32500.0
2015-01-06 14:00:00,56.05,56.12,55.91,56.11,24800.0,44.4167,44.4722,44.3058,44.4643,24800.0
2015-01-06 14:30:00,56.13,56.61,56.06,56.38,93800.0,44.4801,44.8605,44.4246,44.6782,93800.0
2015-01-06 15:00:00,56.39,56.7,56.32,56.66,37700.0,44.6861,44.9318,44.6307,44.9001,37700.0
2015-01-06 15:30:00,56.66,56.66,56.31,56.32,96100.0,44.9001,44.9001,44.6228,44.6307,96100.0
2015-01-07 09:30:00,56.7,57.17,56.68,57.11,64000.0,44.9318,45.3043,44.916,45.2567,64000.0
2015-01-07 10:00:00,57.11,57.17,57.01,57.04,29500.0,45.2567,45.3043,45.1775,45.2012,29500.0
2015-01-07 10:30:00,57.04,57.17,56.8,57.02,24000.0,45.2012,45.3043,45.0111,45.1854,24000.0
2015-01-07 11:00:00,57.03,57.11,56.75,56.84,17900.0,45.1933,45.2567,44.9714,45.0427,17900.0
2015-01-07 11:30:00,56.85,57.15,56.84,57.08,22500.0,45.0507,45.2884,45.0427,45.2329,22500.0
2015-01-07 12:00:00,57.11,57.22,57.03,57.14,41600.0,45.2567,45.3439,45.1933,45.2805,41600.0
2015-01-07 12:30:00,57.16,57.18,57.04,57.17,15200.0,45.2963,45.3122,45.2012,45.3043,15200.0
2015-01-07 13:00:00,57.18,57.3,57.12,57.19,25900.0,45.3122,45.4073,45.2646,45.3201,25900.0
2015-01-07 13:30:00,57.19,57.42,57.15,57.26,25100.0,45.3201,45.5024,45.2884,45.3756,25100.0
2015-01-07 14:00:00,57.27,57.34,57.09,57.22,58500.0,45.3835,45.439,45.2409,45.3439,58500.0
2015-01-07 14:30:00,57.23,57.31,57.0,57.02,45500.0,45.3518,45.4152,45.1695,45.1854,45500.0
2015-01-07 15:00:00,57.04,57.17,57.02,57.13,43100.0,45.2012,45.3043,45.1854,45.2726,43100.0
2015-01-07 15:30:00,57.15,57.17,57.0,57.1,178700.0,45.2884,45.3043,45.1695,45.2488,178700.0
2015-01-08 09:30:00,57.76,58.19,57.68,58.19,106400.0,45.7718,46.1126,45.7084,46.1126,106400.0
2015-01-08 10:00:00,58.2,58.51,58.1,58.45,52200.0,46.1205,46.3661,46.0412,46.3186,52200.0
2015-01-08 10:30:00,58.46,58.66,58.46,58.65,47400.0,46.3265,46.485,46.3265,46.4771,47400.0
2015-01-08 11:00:00,58.67,58.82,58.67,58.71,56800.0,46.4929,46.6118,46.4929,46.5246,56800.0
2015-01-08 11:30:00,58.72,58.72,58.56,58.71,20700.0,46.5326,46.5326,46.4058,46.5246,20700.0
2015-01-08 12:00:00,58.71,58.77,58.54,58.66,49500.0,46.5246,46.5722,46.3899,46.485,49500.0
2015-01-08 12:30:00,58.65,58.66,58.48,58.54,14100.0,46.4771,46.485,46.3424,46.3899,14100.0
2015-01-08 13:00:00,58.52,58.61,58.49,58.56,20200.0,46.3741,46.4454,46.3503,46.4058,20200.0
2015-01-08 13:30:00,58.57,58.57,58.45,58.48,10500.0,46.4137,46.4137,46.3186,46.3424,10500.0
2015-01-08 14:00:00,58.52,58.6,58.49,58.59,13500.0,46.3741,46.4375,46.3503,46.4295,13500.0
2015-01-08 14:30:00,58.61,58.66,58.59,58.6,18400.0,46.4454,46.485,46.4295,46.4375,18400.0
2015-01-08 15:00:00,58.6,58.71,58.58,58.67,24400.0,46.4375,46.5246,46.4216,46.4929,24400.0
2015-01-08 15:30:00,58.67,58.68,58.49,58.63,132900.0,46.4929,46.5009,46.3503,46.4612,132900.0
2015-01-09 09:30:00,58.76,58.76,58.28,58.46,31600.0,46.5642,46.5642,46.1839,46.3265,31600.0
2015-01-09 10:00:00,58.46,58.59,58.26,58.26,8800.0,46.3265,46.4295,46.168,46.168,8800.0
2015-01-09 10:30:00,58.22,58.28,58.06,58.2,46200.0,46.1363,46.1839,46.0095,46.1205,46200.0
2015-01-09 11:00:00,58.18,58.21,58.01,58.14,12300.0,46.1046,46.1284,45.9699,46.0729,12300.0
2015-01-09 11:30:00,58.13,58.41,58.08,58.39,29100.0,46.065,46.2869,46.0254,46.271,29100.0
2015-01-09 12:00:00,58.41,58.66,58.4,58.56,36300.0,46.2869,46.485,46.279,46.4058,36300.0
2015-01-09 12:30:00,58.57,58.64,58.41,58.41,32200.0,46.4137,46.4692,46.2869,46.2869,32200.0
2015-01-09 13:00:00,58.41,58.69,58.4,58.47,20200.0,46.2869,46.5088,46.279,46.3344,20200.0
2015-01-09 13:30:00,58.47,58.55,58.35,58.4,13000.0,46.3344,46.3978,46.2393,46.279,13000.0
2015-01-09 14:00:00,58.39,58.42,58.3,58.41,14400.0,46.271,46.2948,46.1997,46.2869,14400.0
2015-01-09 14:30:00,58.43,58.67,58.34,58.65,29100.0,46.3027,46.4929,46.2314,46.4771,29100.0
2015-01-09 15:00:00,58.64,58.82,58.58,58.62,43000.0,46.4692,46.6118,46.4216,46.4533,43000.0
2015-01-09 15:30:00,58.61,58.71,58.43,58.57,150500.0,46.4454,46.5246,46.3027,46.4137,150500.0
2015-01-12 09:30:00,58.65,58.65,57.5,57.71,29800.0,46.4771,46.4771,45.5658,45.7322,29800.0
2015-01-12 10:00:00,57.68,57.8,57.61,57.62,38700.0,45.7084,45.8035,45.6529,45.6609,38700.0
2015-01-12 10:30:00,57.61,57.97,57.55,57.96,28600.0,45.6529,45.9382,45.6054,45.9303,28600.0
2015-01-12 11:00:00,57.99,58.0,57.83,57.88,25900.0,45.9541,45.962,45.8273,45.8669,25900.0
2015-01-12 11:30:00,57.9,57.98,57.74,57.84,34400.0,45.8827,45.9461,45.756,45.8352,34400.0
2015-01-12 12:00:00,57.9,58.0,57.85,57.97,38300.0,45.8827,45.962,45.8431,45.9382,38300.0
2015-01-12 12:30:00,57.98,58.08,57.95,57.96,17800.0,45.9461,46.0254,45.9224,45.9303,17800.0
2015-01-12 13:00:00,57.94,57.98,57.81,57.81,16200.0,45.9144,45.9461,45.8114,45.8114,16200.0
2015-01-12 13:30:00,57.84,57.86,57.8,57.84,9300.0,45.8352,45.851,45.8035,45.8352,9300.0
2015-01-12 14:00:00,57.8,57.9,57.71,57.73,23600.0,45.8035,45.8827,45.7322,45.748,23600.0
2015-01-12 14:30:00,57.73,57.77,57.67,57.75,22500.0,45.748,45.7797,45.7005,45.7639,22500.0
2015-01-12 15:00:00,57.76,57.8,57.66,57.71,23300.0,45.7718,45.8035,45.6926,45.7322,23300.0
2015-01-12 15:30:00,57.71,57.84,57.56,57.64,46800.0,45.7322,45.8352,45.6133,45.6767,46800.0
2015-01-13 09:30:00,58.01,58.66,57.92,58.66,47100.0,45.9699,46.485,45.8986,46.485,47100.0
2015-01-13 10:00:00,58.73,58.73,58.45,58.52,44000.0,46.5405,46.5405,46.3186,46.3741,44000.0
2015-01-13 10:30:00,58.52,58.6,58.46,58.54,13300.0,46.3741,46.4375,46.3265,46.3899,13300.0
2015-01-13 11:00:00,58.53,58.59,58.34,58.37,23600.0,46.382,46.4295,46.2314,46.2552,23600.0
2015-01-13 11:30:00,58.35,58.35,58.12,58.12,11400.0,46.2393,46.2393,46.0571,46.0571,11400.0
2015-01-13 12:00:00,58.13,58.13,57.75,57.79,10000.0,46.065,46.065,45.7639,45.7956,10000.0
2015-01-13 12:30:00,57.78,57.86,57.7,57.86,10700.0,45.7876,45.851,45.7243,45.851,10700.0
2015-01-13 13:00:00,57.87,57.9,57.48,57.5,14600.0,45.859,45.8827,45.5499,45.5658,14600.0
2015-01-13 13:30:00,57.52,57.52,56.96,57.19,25500.0,45.5816,45.5816,45.1378,45.3201,25500.0
2015-01-13 14:00:00,57.16,57.17,56.89,57.12,21700.0,45.2963,45.3043,45.0824,45.2646,21700.0
2015-01-13 14:30:00,57.12,57.3,57.08,57.08,17800.0,45.2646,45.4073,45.2329,45.2329,17800.0
2015-01-13 15:00:00,57.08,57.31,57.0,57.16,24900.0,45.2329,45.4152,45.1695,45.2963,24900.0
2015-01-13 15:30:00,57.17,57.51,57.16,57.42,87600.0,45.3043,45.5737,45.2963,45.5024,87600.0
2015-01-14 09:30:00,56.66,56.76,56.25,56.59,46000.0,44.9001,44.9794,44.5752,44.8446,46000.0
2015-01-14 10:00:00,56.59,56.94,56.59,56.68,19400.0,44.8446,45.122,44.8446,44.916,19400.0
2015-01-14 10:30:00,56.69,56.87,56.52,56.86,11600.0,44.9239,45.0665,44.7892,45.0586,11600.0
2015-01-14 11:00:00,56.89,56.89,56.63,56.63,6200.0,45.0824,45.0824,44.8763,44.8763,6200.0
2015-01-14 11:30:00,56.6,56.81,56.58,56.66,13400.0,44.8526,45.019,44.8367,44.9001,13400.0
2015-01-14 12:00:00,56.63,56.64,56.53,56.61,9900.0,44.8763,44.8843,44.7971,44.8605,9900.0
2015-01-14 12:30:00,56.61,56.67,56.51,56.59,13500.0,44.8605,44.908,44.7812,44.8446,13500.0
2015-01-14 13:00:00,56.62,56.65,56.4,56.46,18300.0,44.8684,44.8922,44.6941,44.7416,18300.0
2015-01-14 13:30:00,56.42,56.42,56.21,56.39,17900.0,44.7099,44.7099,44.5435,44.6861,17900.0
2015-01-14 14:00:00,56.39,56.64,56.35,56.59,45800.0,44.6861,44.8843,44.6544,44.8446,45800.0
2015-01-14 14:30:00,56.56,56.64,56.39,56.39,46100.0,44.8209,44.8843,44.6861,44.6861,46100.0
2015-01-14 15:00:00,56.41,56.73,56.38,56.69,58700.0,44.702,44.9556,44.6782,44.9239,58700.0
2015-01-14 15:30:00,56.68,56.74,56.52,56.63,70900.0,44.916,44.9635,44.7892,44.8763,70900.0
2015-01-15 09:30:00,57.0,57.29,56.56,56.74,43600.0,45.1695,45.3993,44.8209,44.9635,43600.0
2015-01-15 10:00:00,56.69,57.15,56.59,57.15,38300.0,44.9239,45.2884,44.8446,45.2884,38300.0
2015-01-15 10:30:00,57.2,57.41,57.13,57.17,24600.0,45.328,45.4944,45.2726,45.3043,24600.0
2015-01-15 11:00:00,57.19,57.25,56.98,57.01,22200.0,45.3201,45.3677,45.1537,45.1775,22200.0
2015-01-15 11:30:00,57.0,57.1,56.9,56.96,38400.0,45.1695,45.2488,45.0903,45.1378,38400.0
2015-01-15 12:00:00,56.97,57.06,56.89,56.99,25400.0,45.1458,45.2171,45.0824,45.1616,25400.0
2015-01-15 12:30:00,56.99,56.99,56.87,56.91,50300.0,45.1616,45.1616,45.0665,45.0982,50300.0
2015-01-15 13:00:00,56.94,57.06,56.93,56.93,18900.0,45.122,45.2171,45.1141,45.1141,18900.0
2015-01-15 13:30:00,56.88,57.05,56.84,57.03,15800.0,45.0744,45.2092,45.0427,45.1933,15800.0
2015-01-15 14:00:00,56.99,57.06,56.94,57.01,29100.0,45.1616,45.2171,45.122,45.1775,29100.0
2015-01-15 14:30:00,56.98,57.04,56.92,56.99,37800.0,45.1537,45.2012,45.1061,45.1616,37800.0
2015-01-15 15:00:00,56.98,57.03,56.73,56.9,35500.0,45.1537,45.1933,44.9556,45.0903,35500.0
2015-01-15 15:30:00,56.9,56.95,56.7,56.73,123300.0,45.0903,45.1299,44.9318,44.9556,123300.0
2015-01-16 09:30:00,56.7,57.09,56.6,56.73,68300.0,44.9318,45.2409,44.8526,44.9556,68300.0
2015-01-16 10:00:00,56.87,57.09,56.44,56.82,24400.0,45.0665,45.2409,44.7258,45.0269,24400.0
2015-01-16 10:30:00,56.83,57.09,56.65,57.04,119600.0,45.0348,45.2409,44.8922,45.2012,119600.0
2015-01-16 11:00:00,57.0,57.0,56.74,56.84,44700.0,45.1695,45.1695,44.9635,45.0427,44700.0
2015-01-16 11:30:00,56.84,57.02,56.75,56.93,18800.0,45.0427,45.1854,44.9714,45.1141,18800.0
2015-01-16 12:00:00,56.94,57.04,56.9,57.01,21200.0,45.122,45.2012,45.0903,45.1775,21200.0
2015-01-16 12:30:00,57.01,57.05,56.97,56.97,45200.0,45.1775,45.2092,45.1458,45.1458,45200.0
2015-01-16 13:00:00,56.99,56.99,56.85,56.88,25000.0,45.1616,45.1616,45.0507,45.0744,25000.0
2015-01-16 13:30:00,56.91,57.04,56.89,57.0,22400.0,45.0982,45.2012,45.0824,45.1695,22400.0
2015-01-16 14:00:00,57.0,57.02,56.8,56.82,63500.0,45.1695,45.1854,45.0111,45.0269,63500.0
2015-01-16 14:30:00,56.82,56.91,56.7,56.89,142700.0,45.0269,45.0982,44.9318,45.0824,142700.0
2015-01-16 15:00:00,56.91,56.97,56.71,56.81,129000.0,45.0982,45.1458,44.9397,45.019,129000.0
2015-01-16 15:30:00,56.8,57.22,56.78,57.17,268500.0,45.0111,45.3439,44.9952,45.3043,268500.0
2015-01-20 09:30:00,57.56,57.73,56.92,56.92,34400.0,45.6133,45.748,45.1061,45.1061,34400.0
2015-01-20 10:00:00,56.94,57.37,56.87,57.36,33000.0,45.122,45.4627,45.0665,45.4548,33000.0
2015-01-20 10:30:00,57.34,57.36,57.04,57.24,28900.0,45.439,45.4548,45.2012,45.3597,28900.0
2015-01-20 11:00:00,57.25,57.4,57.12,57.32,18500.0,45.3677,45.4865,45.2646,45.4231,18500.0
2015-01-20 11:30:00,57.34,57.35,56.94,57.22,22600.0,45.439,45.4469,45.122,45.3439,22600.0
2015-01-20 12:00:00,57.23,57.39,57.14,57.37,30000.0,45.3518,45.4786,45.2805,45.4627,30000.0
2015-01-20 12:30:00,57.41,57.44,57.2,57.35,29000.0,45.4944,45.5182,45.328,45.4469,29000.0
2015-01-20 13:00:00,57.37,57.55,57.32,57.49,12000.0,45.4627,45.6054,45.4231,45.5578,12000.0
2015-01-20 13:30:00,57.49,57.65,57.49,57.64,24800.0,45.5578,45.6846,45.5578,45.6767,24800.0
2015-01-20 14:00:00,57.63,57.74,57.59,57.65,20500.0,45.6688,45.756,45.6371,45.6846,20500.0
2015-01-20 14:30:00,57.67,58.04,57.67,58.0,16300.0,45.7005,45.9937,45.7005,45.962,16300.0
2015-01-20 15:00:00,58.01,58.05,57.88,57.88,25000.0,45.9699,46.0016,45.8669,45.8669,25000.0
2015-01-20 15:30:00,57.9,57.91,57.64,57.77,123600.0,45.8827,45.8907,45.6767,45.7797,123600.0
2015-01-21 09:30:00,57.58,57.92,57.4,57.58,39900.0,45.6292,45.8986,45.4865,45.6292,39900.0
2015-01-21 10:00:00,57.61,57.7,57.46,57.7,9100.0,45.6529,45.7243,45.5341,45.7243,9100.0
2015-01-21 10:30:00,57.66,57.81,57.5,57.66,72400.0,45.6926,45.8114,45.5658,45.6926,72400.0
2015-01-21 11:00:00,57.69,57.77,57.64,57.68,36300.0,45.7163,45.7797,45.6767,45.7084,36300.0
2015-01-21 11:30:00,57.69,57.73,57.54,57.73,23100.0,45.7163,45.748,45.5975,45.748,23100.0
2015-01-21 12:00:00,57.69,57.77,57.63,57.69,29800.0,45.7163,45.7797,45.6688,45.7163,29800.0
2015-01-21 12:30:00,57.68,57.71,57.5,57.55,10800.0,45.7084,45.7322,45.5658,45.6054,10800.0
2015-01-21 13:00:00,57.52,57.6,57.41,57.48,14200.0,45.5816,45.645,45.4944,45.5499,14200.0
2015-01-21 13:30:00,57.45,57.52,57.38,57.43,13600.0,45.5261,45.5816,45.4707,45.5103,13600.0
2015-01-21 14:00:00,57.41,57.47,57.32,57.38,38200.0,45.4944,45.542,45.4231,45.4707,38200.0
2015-01-21 14:30:00,57.39,57.55,57.34,57.54,15200.0,45.4786,45.6054,45.439,45.5975,15200.0
2015-01-21 15:00:00,57.53,57.55,57.37,57.5,33200.0,45.5895,45.6054,45.4627,45.5658,33200.0
2015-01-21 15:30:00,57.51,57.65,57.48,57.59,62500.0,45.5737,45.6846,45.5499,45.6371,62500.0
2015-01-22 09:30:00,57.97,58.04,57.27,57.82,24400.0,45.9382,45.9937,45.3835,45.8193,24400.0
2015-01-22 10:00:00,57.83,58.25,57.76,58.23,40000.0,45.8273,46.1601,45.7718,46.1443,40000.0
2015-01-22 10:30:00,58.22,58.53,58.13,58.53,43800.0,46.1363,46.382,46.065,46.382,43800.0
2015-01-22 11:00:00,58.54,58.55,58.33,58.37,43700.0,46.3899,46.3978,46.2235,46.2552,43700.0
2015-01-22 11:30:00,58.38,58.49,58.18,58.29,12500.0,46.2631,46.3503,46.1046,46.1918,12500.0
2015-01-22 12:00:00,58.33,58.59,58.3,58.59,12200.0,46.2235,46.4295,46.1997,46.4295,12200.0
2015-01-22 12:30:00,58.56,58.63,58.51,58.54,33600.0,46.4058,46.4612,46.3661,46.3899,33600.0
2015-01-22 13:00:00,58.56,58.59,58.49,58.58,46000.0,46.4058,46.4295,46.3503,46.4216,46000.0
2015-01-22 13:30:00,58.58,58.75,58.58,58.64,40300.0,46.4216,46.5563,46.4216,46.4692,40300.0
2015-01-22 14:00:00,58.64,58.76,58.55,58.75,56200.0,46.4692,46.5642,46.3978,46.5563,56200.0
2015-01-22 14:30:00,58.74,58.85,58.68,58.85,93800.0,46.5484,46.6356,46.5009,46.6356,93800.0
2015-01-22 15:00:00,58.84,59.0,58.82,58.92,37800.0,46.6276,46.7544,46.6118,46.691,37800.0
2015-01-22 15:30:00,58.91,58.95,58.79,58.86,116100.0,46.6831,46.7148,46.588,46.6435,116100.0
2015-01-23 09:30:00,58.98,59.34,58.8,58.98,52700.0,46.7386,47.0239,46.5959,46.7386,52700.0
2015-01-23 10:00:00,58.99,59.1,58.74,58.88,21800.0,46.7465,46.8337,46.5484,46.6593,21800.0
2015-01-23 10:30:00,58.88,59.19,58.87,59.18,69000.0,46.6593,46.905,46.6514,46.8971,69000.0
2015-01-23 11:00:00,59.17,59.41,59.17,59.4,41200.0,46.8892,47.0793,46.8892,47.0714,41200.0
2015-01-23 11:30:00,59.42,59.47,59.32,59.36,13000.0,47.0873,47.1269,47.008,47.0397,13000.0
2015-01-23 12:00:00,59.35,59.47,59.29,59.39,16000.0,47.0318,47.1269,46.9842,47.0635,16000.0
2015-01-23 12:30:00,59.4,59.58,59.37,59.5,24500.0,47.0714,47.2141,47.0476,47.1507,24500.0
2015-01-23 13:00:00,59.5,59.56,59.41,59.49,10200.0,47.1507,47.1982,47.0793,47.1427,10200.0
2015-01-23 13:30:00,59.52,59.59,59.44,59.47,14200.0,47.1665,47.222,47.1031,47.1269,14200.0
2015-01-23 14:00:00,59.49,59.52,59.42,59.52,21900.0,47.1427,47.1665,47.0873,47.1665,21900.0
2015-01-23 14:30:00,59.52,59.53,59.42,59.44,38000.0,47.1665,47.1744,47.0873,47.1031,38000.0
2015-01-23 15:00:00,59.43,59.49,59.35,59.42,26100.0,47.0952,47.1427,47.0318,47.0873,26100.0
2015-01-23 15:30:00,59.41,59.5,59.38,59.41,137100.0,47.0793,47.1507,47.0556,47.0793,137100.0
2015-01-26 09:30:00,59.3,59.3,58.67,58.94,36600.0,46.9922,46.9922,46.4929,46.7069,36600.0
2015-01-26 10:00:00,58.95,59.09,58.86,59.05,21400.0,46.7148,46.8258,46.6435,46.7941,21400.0
2015-01-26 10:30:00,59.05,59.15,58.89,58.93,22300.0,46.7941,46.8733,46.6673,46.699,22300.0
2015-01-26 11:00:00,58.91,59.0,58.88,58.94,14700.0,46.6831,46.7544,46.6593,46.7069,14700.0
2015-01-26 11:30:00,58.94,59.15,58.9,59.1,16200.0,46.7069,46.8733,46.6752,46.8337,16200.0
2015-01-26 12:00:00,59.1,59.12,58.99,59.01,23700.0,46.8337,46.8495,46.7465,46.7624,23700.0
2015-01-26 12:30:00,59.01,59.06,58.92,59.06,35800.0,46.7624,46.802,46.691,46.802,35800.0
2015-01-26 13:00:00,59.06,59.19,59.05,59.14,19200.0,46.802,46.905,46.7941,46.8654,19200.0
2015-01-26 13:30:00,59.14,59.29,59.11,59.19,25300.0,46.8654,46.9842,46.8416,46.905,25300.0
2015-01-26 14:00:00,59.2,59.24,59.12,59.16,21600.0,46.9129,46.9446,46.8495,46.8812,21600.0
2015-01-26 14:30:00,59.16,59.19,59.04,59.08,26500.0,46.8812,46.905,46.7861,46.8178,26500.0
2015-01-26 15:00:00,59.07,59.16,59.05,59.15,33700.0,46.8099,46.8812,46.7941,46.8733,33700.0
2015-01-26 15:30:00,59.15,59.25,59.14,59.2,73400.0,46.8733,46.9525,46.8654,46.9129,73400.0
2015-01-27 09:30:00,58.42,58.81,58.17,58.75,40100.0,46.2948,46.6039,46.0967,46.5563,40100.0
2015-01-27 10:00:00,58.77,58.86,58.64,58.76,32700.0,46.5722,46.6435,46.4692,46.5642,32700.0
2015-01-27 10:30:00,58.75,58.83,58.65,58.77,87200.0,46.5563,46.6197,46.4771,46.5722,87200.0
2015-01-27 11:00:00,58.76,58.99,58.63,58.76,78900.0,46.5642,46.7465,46.4612,46.5642,78900.0
2015-01-27 11:30:00,58.78,58.84,58.62,58.63,17100.0,46.5801,46.6276,46.4533,46.4612,17100.0
2015-01-27 12:00:00,58.66,58.77,58.62,58.77,17200.0,46.485,46.5722,46.4533,46.5722,17200.0
2015-01-27 12:30:00,58.76,58.88,58.71,58.84,52000.0,46.5642,46.6593,46.5246,46.6276,52000.0
2015-01-27 13:00:00,58.88,59.03,58.77,59.0,57100.0,46.6593,46.7782,46.5722,46.7544,57100.0
2015-01-27 13:30:00,59.01,59.06,58.91,58.97,14600.0,46.7624,46.802,46.6831,46.7307,14600.0
2015-01-27 14:00:00,58.99,59.13,58.94,59.13,31000.0,46.7465,46.8575,46.7069,46.8575,31000.0
2015-01-27 14:30:00,59.13,59.2,58.97,58.97,35100.0,46.8575,46.9129,46.7307,46.7307,35100.0
2015-01-27 15:00:00,58.99,59.04,58.67,58.67,31100.0,46.7465,46.7861,46.4929,46.4929,31100.0
2015-01-27 15:30:00,58.66,58.76,58.55,58.65,95200.0,46.485,46.5642,46.3978,46.4771,95200.0
2015-01-28 09:30:00,58.82,59.49,58.79,58.84,73000.0,46.6118,47.1427,46.588,46.6276,73000.0
2015-01-28 10:00:00,58.83,58.9,58.47,58.55,30100.0,46.6197,46.6752,46.3344,46.3978,30100.0
2015-01-28 10:30:00,58.57,58.61,58.04,58.07,28400.0,46.4137,46.4454,45.9937,46.0175,28400.0
2015-01-28 11:00:00,58.09,58.39,58.09,58.34,30000.0,46.0333,46.271,46.0333,46.2314,30000.0
2015-01-28 11:30:00,58.33,58.6,58.31,58.47,29800.0,46.2235,46.4375,46.2076,46.3344,29800.0
2015-01-28 12:00:00,58.48,58.65,58.46,58.59,18300.0,46.3424,46.4771,46.3265,46.4295,18300.0
2015-01-28 12:30:00,58.61,58.62,58.53,58.55,12700.0,46.4454,46.4533,46.382,46.3978,12700.0
2015-01-28 13:00:00,58.53,58.54,58.39,58.4,17100.0,46.382,46.3899,46.271,46.279,17100.0
2015-01-28 13:30:00,58.39,58.51,58.23,58.25,19800.0,46.271,46.3661,46.1443,46.1601,19800.0
2015-01-28 14:00:00,58.25,58.52,58.15,58.16,31000.0,46.1601,46.3741,46.0809,46.0888,31000.0
2015-01-28 14:30:00,58.16,58.22,58.03,58.14,28000.0,46.0888,46.1363,45.9858,46.0729,28000.0
2015-01-28 15:00:00,58.15,58.21,57.78,57.84,37400.0,46.0809,46.1284,45.7876,45.8352,37400.0
2015-01-28 15:30:00,57.86,57.86,57.41,57.49,121300.0,45.851,45.851,45.4944,45.5578,121300.0
2015-01-29 09:30:00,57.32,57.88,56.98,57.88,62000.0,45.4231,45.8669,45.1537,45.8669,62000.0
2015-01-29 10:00:00,57.83,58.14,57.66,58.04,88400.0,45.8273,46.0729,45.6926,45.9937,88400.0
2015-01-29 10:30:00,58.06,58.16,57.76,58.09,71100.0,46.0095,46.0888,45.7718,46.0333,71100.0
2015-01-29 11:00:00,58.07,58.08,57.73,58.02,58800.0,46.0175,46.0254,45.748,45.9778,58800.0
2015-01-29 11:30:00,58.01,58.63,58.0,58.51,75500.0,45.9699,46.4612,45.962,46.3661,75500.0
2015-01-29 12:00:00,58.51,58.67,58.47,58.62,36900.0,46.3661,46.4929,46.3344,46.4533,36900.0
2015-01-29 12:30:00,58.62,58.71,58.55,58.7,47100.0,46.4533,46.5246,46.3978,46.5167,47100.0
2015-01-29 13:00:00,58.7,58.94,58.63,58.9,49600.0,46.5167,46.7069,46.4612,46.6752,49600.0
2015-01-29 13:30:00,58.89,59.15,58.83,58.88,101100.0,46.6673,46.8733,46.6197,46.6593,101100.0
2015-01-29 14:00:00,58.89,58.9,58.66,58.74,38100.0,46.6673,46.6752,46.485,46.5484,38100.0
2015-01-29 14:30:00,58.76,58.85,58.72,58.83,46800.0,46.5642,46.6356,46.5326,46.6197,46800.0
2015-01-29 15:00:00,58.83,59.27,58.81,59.24,81200.0,46.6197,46.9684,46.6039,46.9446,81200.0
2015-01-29 15:30:00,59.25,59.33,59.14,59.23,218600.0,46.9525,47.0159,46.8654,46.9367,218600.0
2015-01-30 09:30:00,57.43,59.5,57.14,58.69,122700.0,45.5103,47.1507,45.2805,46.5088,122700.0
2015-01-30 10:00:00,58.63,58.96,58.5,58.68,80500.0,46.4612,46.7227,46.3582,46.5009,80500.0
2015-01-30 10:30:00,58.68,58.94,58.35,58.94,71800.0,46.5009,46.7069,46.2393,46.7069,71800.0
2015-01-30 11:00:00,58.94,59.0,58.45,58.68,83600.0,46.7069,46.7544,46.3186,46.5009,83600.0
2015-01-30 11:30:00,58.65,59.04,58.58,58.96,61000.0,46.4771,46.7861,46.4216,46.7227,61000.0
2015-01-30 12:00:00,59.0,59.15,58.8,58.98,59300.0,46.7544,46.8733,46.5959,46.7386,59300.0
2015-01-30 12:30:00,58.98,59.05,58.76,58.87,59700.0,46.7386,46.7941,46.5642,46.6514,59700.0
2015-01-30 13:00:00,58.91,59.0,58.72,58.81,27900.0,46.6831,46.7544,46.5326,46.6039,27900.0
2015-01-30 13:30:00,58.82,59.07,58.79,58.96,71300.0,46.6118,46.8099,46.588,46.7227,71300.0
2015-01-30 14:00:00,58.97,59.03,58.75,58.97,47300.0,46.7307,46.7782,46.5563,46.7307,47300.0
2015-01-30 14:30:00,58.98,59.05,58.47,58.63,79100.0,46.7386,46.7941,46.3344,46.4612,79100.0
2015-01-30 15:00:00,58.64,58.74,58.19,58.53,102500.0,46.4692,46.5484,46.1126,46.382,102500.0
2015-01-30 15:30:00,58.51,58.52,58.01,58.06,252000.0,46.3661,46.3741,45.9699,46.0095,252000.0
2015-02-02 09:30:00,58.33,58.42,58.05,58.07,28200.0,46.2235,46.2948,46.0016,46.0175,28200.0
2015-02-02 10:00:00,58.02,58.02,57.55,57.89,43400.0,45.9778,45.9778,45.6054,45.8748,43400.0
2015-02-02 10:30:00,57.89,58.17,57.8,58.0,82800.0,45.8748,46.0967,45.8035,45.962,82800.0
2015-02-02 11:00:00,58.0,58.29,57.99,58.27,48900.0,45.962,46.1918,45.9541,46.1759,48900.0
2015-02-02 11:30:00,58.29,58.6,58.27,58.51,39000.0,46.1918,46.4375,46.1759,46.3661,39000.0
2015-02-02 12:00:00,58.51,58.53,58.23,58.35,25700.0,46.3661,46.382,46.1443,46.2393,25700.0
2015-02-02 12:30:00,58.34,58.39,58.24,58.3,36300.0,46.2314,46.271,46.1522,46.1997,36300.0
2015-02-02 13:00:00,58.3,58.49,58.26,58.45,35800.0,46.1997,46.3503,46.168,46.3186,35800.0
2015-02-02 13:30:00,58.44,58.48,58.16,58.17,43800.0,46.3107,46.3424,46.0888,46.0967,43800.0
2015-02-02 14:00:00,58.18,58.61,58.15,58.61,36600.0,46.1046,46.4454,46.0809,46.4454,36600.0
2015-02-02 14:30:00,58.62,58.71,58.52,58.57,87100.0,46.4533,46.5246,46.3741,46.4137,87100.0
2015-02-02 15:00:00,58.57,58.96,58.55,58.93,54800.0,46.4137,46.7227,46.3978,46.699,54800.0
2015-02-02 15:30:00,58.93,59.51,58.92,59.48,134100.0,46.699,47.1586,46.691,47.1348,134100.0
2015-02-03 09:30:00,59.12,60.54,59.12,60.34,157100.0,46.8495,47.9748,46.8495,47.8163,157100.0
2015-02-03 10:00:00,60.26,60.37,59.99,60.28,42000.0,47.7529,47.8401,47.539,47.7688,42000.0
2015-02-03 10:30:00,60.3,60.42,60.08,60.16,59100.0,47.7846,47.8797,47.6103,47.6737,59100.0
2015-02-03 11:00:00,60.14,60.48,60.05,60.36,64300.0,47.6578,47.9273,47.5865,47.8322,64300.0
2015-02-03 11:30:00,60.34,60.36,60.11,60.13,62400.0,47.8163,47.8322,47.6341,47.6499,62400.0
2015-02-03 12:00:00,60.12,60.21,60.03,60.13,27000.0,47.642,47.7133,47.5707,47.6499,27000.0
2015-02-03 12:30:00,60.13,60.26,60.03,60.19,42900.0,47.6499,47.7529,47.5707,47.6974,42900.0
2015-02-03 13:00:00,60.21,60.34,60.15,60.29,52300.0,47.7133,47.8163,47.6658,47.7767,52300.0
2015-02-03 13:30:00,60.27,60.36,60.21,60.36,39200.0,47.7608,47.8322,47.7133,47.8322,39200.0
2015-02-03 14:00:00,60.37,60.41,60.21,60.27,50400.0,47.8401,47.8718,47.7133,47.7608,50400.0
2015-02-03 14:30:00,60.27,60.39,60.19,60.39,33100.0,47.7608,47.8559,47.6974,47.8559,33100.0
2015-02-03 15:00:00,60.39,60.42,60.3,60.39,76000.0,47.8559,47.8797,47.7846,47.8559,76000.0
2015-02-03 15:30:00,60.38,60.63,60.31,60.58,178200.0,47.848,48.0461,47.7925,48.0065,178200.0
2015-02-04 09:30:00,60.38,60.8,60.18,60.71,78300.0,47.848,48.1808,47.6895,48.1095,78300.0
2015-02-04 10:00:00,60.73,60.82,60.63,60.66,27300.0,48.1254,48.1967,48.0461,48.0699,27300.0
2015-02-04 10:30:00,60.67,60.96,60.64,60.96,39300.0,48.0778,48.3076,48.0541,48.3076,39300.0
2015-02-04 11:00:00,60.9,61.08,60.85,61.08,40300.0,48.2601,48.4027,48.2205,48.4027,40300.0
2015-02-04 11:30:00,61.1,61.21,61.07,61.15,38000.0,48.4186,48.5057,48.3948,48.4582,38000.0
2015-02-04 12:00:00,61.14,61.17,61.09,61.09,29700.0,48.4503,48.474,48.4107,48.4107,29700.0
2015-02-04 12:30:00,61.08,61.09,60.85,61.0,48900.0,48.4027,48.4107,48.2205,48.3393,48900.0
2015-02-04 13:00:00,61.0,61.14,60.97,61.14,41500.0,48.3393,48.4503,48.3156,48.4503,41500.0
2015-02-04 13:30:00,61.14,61.18,61.04,61.09,29100.0,48.4503,48.482,48.371,48.4107,29100.0
2015-02-04 14:00:00,61.1,61.19,61.05,61.13,41900.0,48.4186,48.4899,48.379,48.4424,41900.0
2015-02-04 14:30:00,61.15,61.33,61.1,61.26,38600.0,48.4582,48.6008,48.4186,48.5454,38600.0
2015-02-04 15:00:00,61.27,61.46,61.17,61.46,73400.0,48.5533,48.7039,48.474,48.7039,73400.0
2015-02-04 15:30:00,61.45,61.5,60.92,61.15,175200.0,48.6959,48.7356,48.2759,48.4582,175200.0
2015-02-05 09:30:00,61.5,61.84,61.19,61.79,37500.0,48.7356,49.005,48.4899,48.9654,37500.0
2015-02-05 10:00:00,61.84,61.86,61.69,61.81,31700.0,49.005,49.0208,48.8861,48.9812,31700.0
2015-02-05 10:30:00,61.8,61.98,61.76,61.94,23800.0,48.9733,49.1159,48.9416,49.0842,23800.0
2015-02-05 11:00:00,61.94,61.99,61.84,61.87,30500.0,49.0842,49.1239,49.005,49.0288,30500.0
2015-02-05 11:30:00,61.88,61.9,61.64,61.67,128600.0,49.0367,49.0525,48.8465,48.8703,128600.0
2015-02-05 12:00:00,61.66,61.74,61.59,61.64,59500.0,48.8623,48.9257,48.8069,48.8465,59500.0
2015-02-05 12:30:00,61.66,61.66,61.31,61.31,34800.0,48.8623,48.8623,48.585,48.585,34800.0
2015-02-05 13:00:00,61.31,61.38,61.26,61.37,35800.0,48.585,48.6405,48.5454,48.6325,35800.0
2015-02-05 13:30:00,61.37,61.43,61.3,61.41,38000.0,48.6325,48.6801,48.5771,48.6642,38000.0
2015-02-05 14:00:00,61.42,61.55,61.39,61.43,34500.0,48.6722,48.7752,48.6484,48.6801,34500.0
2015-02-05 14:30:00,61.42,61.42,61.26,61.26,15700.0,48.6722,48.6722,48.5454,48.5454,15700.0
2015-02-05 15:00:00,61.28,61.44,61.23,61.44,49100.0,48.5612,48.688,48.5216,48.688,49100.0
2015-02-05 15:30:00,61.45,61.48,61.31,61.34,133500.0,48.6959,48.7197,48.585,48.6088,133500.0
2015-02-06 09:30:00,61.56,61.71,60.95,61.04,66200.0,48.7831,48.902,48.2997,48.371,66200.0
2015-02-06 10:00:00,61.1,61.44,61.01,61.4,76200.0,48.4186,48.688,48.3473,48.6563,76200.0
2015-02-06 10:30:00,61.4,61.55,61.37,61.38,50700.0,48.6563,48.7752,48.6325,48.6405,50700.0
2015-02-06 11:00:00,61.38,61.43,61.14,61.36,73600.0,48.6405,48.6801,48.4503,48.6246,73600.0
2015-02-06 11:30:00,61.37,61.39,61.13,61.2,39100.0,48.6325,48.6484,48.4424,48.4978,39100.0
2015-02-06 12:00:00,61.21,61.21,61.04,61.05,29000.0,48.5057,48.5057,48.371,48.379,29000.0
2015-02-06 12:30:00,61.05,61.09,60.82,60.87,57300.0,48.379,48.4107,48.1967,48.2363,57300.0
2015-02-06 13:00:00,60.89,60.89,60.46,60.5,42700.0,48.2522,48.2522,47.9114,47.9431,42700.0
2015-02-06 13:30:00,60.5,60.68,60.49,60.6,78600.0,47.9431,48.0857,47.9352,48.0224,78600.0
2015-02-06 14:00:00,60.6,60.78,60.54,60.67,80700.0,48.0224,48.165,47.9748,48.0778,80700.0
2015-02-06 14:30:00,60.67,60.76,60.6,60.66,139100.0,48.0778,48.1491,48.0224,48.0699,139100.0
2015-02-06 15:00:00,60.62,60.73,60.5,60.65,128300.0,48.0382,48.1254,47.9431,48.062,128300.0
2015-02-06 15:30:00,60.65,60.83,60.61,60.79,192500.0,48.062,48.2046,48.0303,48.1729,192500.0
2015-02-09 09:30:00,60.43,60.82,60.43,60.66,35800.0,47.8876,48.1967,47.8876,48.0699,35800.0
2015-02-09 10:00:00,60.67,60.67,60.2,60.22,36200.0,48.0778,48.0778,47.7054,47.7212,36200.0
2015-02-09 10:30:00,60.19,60.22,60.11,60.19,37200.0,47.6974,47.7212,47.6341,47.6974,37200.0
2015-02-09 11:00:00,60.2,60.49,60.19,60.48,41500.0,47.7054,47.9352,47.6974,47.9273,41500.0
2015-02-09 11:30:00,60.48,60.48,60.27,60.28,28300.0,47.9273,47.9273,47.7608,47.7688,28300.0
2015-02-09 12:00:00,60.28,60.32,60.23,60.27,30000.0,47.7688,47.8005,47.7291,47.7608,30000.0
2015-02-09 12:30:00,60.3,60.38,60.19,60.19,25400.0,47.7846,47.848,47.6974,47.6974,25400.0
2015-02-09 13:00:00,60.19,60.26,60.19,60.25,32000.0,47.6974,47.7529,47.6974,47.745,32000.0
2015-02-09 13:30:00,60.22,60.25,60.1,60.13,30200.0,47.7212,47.745,47.6261,47.6499,30200.0
2015-02-09 14:00:00,60.12,60.21,60.1,60.21,53400.0,47.642,47.7133,47.6261,47.7133,53400.0
2015-02-09 14:30:00,60.22,60.24,60.15,60.21,48900.0,47.7212,47.7371,47.6658,47.7133,48900.0
2015-02-09 15:00:00,60.21,60.29,60.11,60.29,51100.0,47.7133,47.7767,47.6341,47.7767,51100.0
2015-02-09 15:30:00,60.31,60.35,60.16,60.21,133800.0,47.7925,47.8242,47.6737,47.7133,133800.0
2015-02-10 09:30:00,61.01,61.03,60.33,60.4,58400.0,48.3473,48.3631,47.8084,47.8639,58400.0
2015-02-10 10:00:00,60.46,60.48,60.12,60.12,51700.0,47.9114,47.9273,47.642,47.642,51700.0
2015-02-10 10:30:00,60.13,60.19,59.93,60.17,119900.0,47.6499,47.6974,47.4914,47.6816,119900.0
2015-02-10 11:00:00,60.17,60.34,60.11,60.26,42300.0,47.6816,47.8163,47.6341,47.7529,42300.0
2015-02-10 11:30:00,60.26,60.6,60.23,60.58,57000.0,47.7529,48.0224,47.7291,48.0065,57000.0
2015-02-10 12:00:00,60.59,60.66,60.45,60.59,28400.0,48.0144,48.0699,47.9035,48.0144,28400.0
2015-02-10 12:30:00,60.61,60.64,60.51,60.55,30000.0,48.0303,48.0541,47.951,47.9827,30000.0
2015-02-10 13:00:00,60.55,60.7,60.53,60.65,40600.0,47.9827,48.1016,47.9669,48.062,40600.0
2015-02-10 13:30:00,60.65,60.85,60.64,60.77,41100.0,48.062,48.2205,48.0541,48.1571,41100.0
2015-02-10 14:00:00,60.77,61.01,60.77,61.01,45400.0,48.1571,48.3473,48.1571,48.3473,45400.0
2015-02-10 14:30:00,61.0,61.27,60.98,61.26,55100.0,48.3393,48.5533,48.3235,48.5454,55100.0
2015-02-10 15:00:00,61.27,61.37,61.22,61.37,82600.0,48.5533,48.6325,48.5137,48.6325,82600.0
2015-02-10 15:30:00,61.36,61.44,61.31,61.38,143100.0,48.6246,48.688,48.585,48.6405,143100.0
2015-02-11 09:30:00,61.26,61.69,61.1,61.46,38600.0,48.5454,48.8861,48.4186,48.7039,38600.0
2015-02-11 10:00:00,61.45,61.47,61.0,61.03,63000.0,48.6959,48.7118,48.3393,48.3631,63000.0
2015-02-11 10:30:00,61.07,61.07,60.71,60.72,58000.0,48.3948,48.3948,48.1095,48.1174,58000.0
2015-02-11 11:00:00,60.72,60.89,60.71,60.82,36200.0,48.1174,48.2522,48.1095,48.1967,36200.0
2015-02-11 11:30:00,60.81,60.92,60.76,60.76,39200.0,48.1888,48.2759,48.1491,48.1491,39200.0
2015-02-11 12:00:00,60.76,60.76,60.6,60.6,30800.0,48.1491,48.1491,48.0224,48.0224,30800.0
2015-02-11 12:30:00,60.62,60.67,60.47,60.48,26600.0,48.0382,48.0778,47.9193,47.9273,26600.0
2015-02-11 13:00:00,60.49,60.52,60.34,60.52,49700.0,47.9352,47.959,47.8163,47.959,49700.0
2015-02-11 13:30:00,60.54,60.71,60.42,60.59,130100.0,47.9748,48.1095,47.8797,48.0144,130100.0
2015-02-11 14:00:00,60.59,60.65,60.45,60.47,58600.0,48.0144,48.062,47.9035,47.9193,58600.0
2015-02-11 14:30:00,60.46,60.56,60.4,60.4,57700.0,47.9114,47.9907,47.8639,47.8639,57700.0
2015-02-11 15:00:00,60.41,60.67,60.37,60.57,110900.0,47.8718,48.0778,47.8401,47.9986,110900.0
2015-02-11 15:30:00,60.56,60.56,60.42,60.49,259200.0,47.9907,47.9907,47.8797,47.9352,259200.0
2015-02-12 09:30:00,61.38,61.4,60.86,61.35,60800.0,48.6405,48.6563,48.2284,48.6167,60800.0
2015-02-12 10:00:00,61.33,61.36,61.08,61.08,20300.0,48.6008,48.6246,48.4027,48.4027,20300.0
2015-02-12 10:30:00,61.1,61.25,61.1,61.14,10300.0,48.4186,48.5374,48.4186,48.4503,10300.0
2015-02-12 11:00:00,61.12,61.28,61.1,61.16,9500.0,48.4344,48.5612,48.4186,48.4661,9500.0
2015-02-12 11:30:00,61.15,61.27,61.11,61.21,19700.0,48.4582,48.5533,48.4265,48.5057,19700.0
2015-02-12 12:00:00,61.21,61.23,61.11,61.23,10600.0,48.5057,48.5216,48.4265,48.5216,10600.0
2015-02-12 12:30:00,61.25,61.32,61.21,61.26,31400.0,48.5374,48.5929,48.5057,48.5454,31400.0
2015-02-12 13:00:00,61.28,61.42,61.21,61.42,24000.0,48.5612,48.6722,48.5057,48.6722,24000.0
2015-02-12 13:30:00,61.4,61.45,61.34,61.39,23700.0,48.6563,48.6959,48.6088,48.6484,23700.0
2015-02-12 14:00:00,61.4,61.45,61.22,61.27,25600.0,48.6563,48.6959,48.5137,48.5533,25600.0
2015-02-12 14:30:00,61.27,61.39,61.21,61.39,17400.0,48.5533,48.6484,48.5057,48.6484,17400.0
2015-02-12 15:00:00,61.38,61.4,61.31,61.34,30500.0,48.6405,48.6563,48.585,48.6088,30500.0
2015-02-12 15:30:00,61.34,61.42,61.27,61.35,114200.0,48.6088,48.6722,48.5533,48.6167,114200.0
2015-02-13 09:30:00,61.27,61.54,61.1,61.25,19900.0,48.5533,48.7673,48.4186,48.5374,19900.0
2015-02-13 10:00:00,61.23,61.26,61.01,61.2,24100.0,48.5216,48.5454,48.3473,48.4978,24100.0
2015-02-13 10:30:00,61.19,61.21,61.1,61.13,8700.0,48.4899,48.5057,48.4186,48.4424,8700.0
2015-02-13 11:00:00,61.14,61.17,61.08,61.09,26500.0,48.4503,48.474,48.4027,48.4107,26500.0
2015-02-13 11:30:00,61.1,61.16,61.07,61.14,10300.0,48.4186,48.4661,48.3948,48.4503,10300.0
2015-02-13 12:00:00,61.14,61.15,61.01,61.03,11800.0,48.4503,48.4582,48.3473,48.3631,11800.0
2015-02-13 12:30:00,61.05,61.05,60.97,60.98,12500.0,48.379,48.379,48.3156,48.3235,12500.0
2015-02-13 13:00:00,60.98,61.19,60.97,61.08,18900.0,48.3235,48.4899,48.3156,48.4027,18900.0
2015-02-13 13:30:00,61.06,61.14,61.0,61.1,22700.0,48.3869,48.4503,48.3393,48.4186,22700.0
2015-02-13 14:00:00,61.08,61.17,60.97,61.14,55400.0,48.4027,48.474,48.3156,48.4503,55400.0
2015-02-13 14:30:00,61.13,61.16,61.08,61.13,22100.0,48.4424,48.4661,48.4027,48.4424,22100.0
2015-02-13 15:00:00,61.13,61.3,61.12,61.27,36400.0,48.4424,48.5771,48.4344,48.5533,36400.0
2015-02-13 15:30:00,61.27,61.45,61.24,61.4,76800.0,48.5533,48.6959,48.5295,48.6563,76800.0
2015-02-17 09:30:00,61.42,61.44,61.0,61.16,28300.0,48.6722,48.688,48.3393,48.4661,28300.0
2015-02-17 10:00:00,61.22,61.48,61.12,61.45,23700.0,48.5137,48.7197,48.4344,48.6959,23700.0
2015-02-17 10:30:00,61.44,61.47,61.24,61.34,19200.0,48.688,48.7118,48.5295,48.6088,19200.0
2015-02-17 11:00:00,61.36,61.39,61.24,61.32,24600.0,48.6246,48.6484,48.5295,48.5929,24600.0
2015-02-17 11:30:00,61.34,61.4,61.31,61.38,8700.0,48.6088,48.6563,48.585,48.6405,8700.0
2015-02-17 12:00:00,61.39,61.64,61.38,61.63,22400.0,48.6484,48.8465,48.6405,48.8386,22400.0
2015-02-17 12:30:00,61.64,61.73,61.58,61.61,17300.0,48.8465,48.9178,48.799,48.8227,17300.0
2015-02-17 13:00:00,61.61,61.66,61.57,61.61,14500.0,48.8227,48.8623,48.791,48.8227,14500.0
2015-02-17 13:30:00,61.61,61.62,61.48,61.48,18300.0,48.8227,48.8306,48.7197,48.7197,18300.0
2015-02-17 14:00:00,61.49,61.49,61.31,61.31,13500.0,48.7276,48.7276,48.585,48.585,13500.0
2015-02-17 14:30:00,61.31,61.34,61.12,61.12,22100.0,48.585,48.6088,48.4344,48.4344,22100.0
2015-02-17 15:00:00,61.12,61.2,61.08,61.09,41300.0,48.4344,48.4978,48.4027,48.4107,41300.0
2015-02-17 15:30:00,61.08,61.12,60.96,61.11,136900.0,48.4027,48.4344,48.3076,48.4265,136900.0
2015-02-18 09:30:00,61.13,61.62,60.79,61.2,32100.0,48.4424,48.8306,48.1729,48.4978,32100.0
2015-02-18 10:00:00,61.19,61.19,60.92,60.94,44500.0,48.4899,48.4899,48.2759,48.2918,44500.0
2015-02-18 10:30:00,60.94,61.12,60.94,61.1,30400.0,48.2918,48.4344,48.2918,48.4186,30400.0
2015-02-18 11:00:00,61.1,61.3,61.06,61.09,92700.0,48.4186,48.5771,48.3869,48.4107,92700.0
2015-02-18 11:30:00,61.1,61.29,61.09,61.23,25800.0,48.4186,48.5691,48.4107,48.5216,25800.0
2015-02-18 12:00:00,61.24,61.33,61.22,61.26,15700.0,48.5295,48.6008,48.5137,48.5454,15700.0
2015-02-18 12:30:00,61.26,61.26,61.04,61.04,19400.0,48.5454,48.5454,48.371,48.371,19400.0
2015-02-18 13:00:00,61.05,61.16,60.98,60.98,19000.0,48.379,48.4661,48.3235,48.3235,19000.0
2015-02-18 13:30:00,60.99,61.05,60.98,61.04,25000.0,48.3314,48.379,48.3235,48.371,25000.0
2015-02-18 14:00:00,61.06,61.2,60.99,61.02,41200.0,48.3869,48.4978,48.3314,48.3552,41200.0
2015-02-18 14:30:00,61.04,61.34,61.04,61.34,32900.0,48.371,48.6088,48.371,48.6088,32900.0
2015-02-18 15:00:00,61.35,61.62,61.34,61.4,67500.0,48.6167,48.8306,48.6088,48.6563,67500.0
2015-02-18 15:30:00,61.41,61.51,61.36,61.49,100300.0,48.6642,48.7435,48.6246,48.7276,100300.0
2015-02-19 09:30:00,61.47,61.51,61.08,61.25,26300.0,48.7118,48.7435,48.4027,48.5374,26300.0
2015-02-19 10:00:00,61.25,61.38,61.23,61.35,18100.0,48.5374,48.6405,48.5216,48.6167,18100.0
2015-02-19 10:30:00,61.34,61.34,61.13,61.15,16200.0,48.6088,48.6088,48.4424,48.4582,16200.0
2015-02-19 11:00:00,61.13,61.18,61.07,61.18,8400.0,48.4424,48.482,48.3948,48.482,8400.0
2015-02-19 11:30:00,61.21,61.27,61.15,61.16,8200.0,48.5057,48.5533,48.4582,48.4661,8200.0
2015-02-19 12:00:00,61.17,61.17,61.06,61.11,9900.0,48.474,48.474,48.3869,48.4265,9900.0
2015-02-19 12:30:00,61.08,61.16,60.92,61.16,16100.0,48.4027,48.4661,48.2759,48.4661,16100.0
2015-02-19 13:00:00,61.12,61.14,61.07,61.1,11000.0,48.4344,48.4503,48.3948,48.4186,11000.0
2015-02-19 13:30:00,61.12,61.25,61.11,61.2,12200.0,48.4344,48.5374,48.4265,48.4978,12200.0
2015-02-19 14:00:00,61.21,61.26,61.05,61.07,13200.0,48.5057,48.5454,48.379,48.3948,13200.0
2015-02-19 14:30:00,61.06,61.13,61.01,61.1,19900.0,48.3869,48.4424,48.3473,48.4186,19900.0
2015-02-19 15:00:00,61.1,61.22,61.09,61.22,21600.0,48.4186,48.5137,48.4107,48.5137,21600.0
2015-02-19 15:30:00,61.22,61.28,61.11,61.27,90000.0,48.5137,48.5612,48.4265,48.5533,90000.0
2015-02-20 09:30:00,61.17,61.35,60.46,60.62,72600.0,48.474,48.6167,47.9114,48.0382,72600.0
2015-02-20 10:00:00,60.59,60.94,60.51,60.89,18800.0,48.0144,48.2918,47.951,48.2522,18800.0
2015-02-20 10:30:00,60.91,61.18,60.87,61.09,17000.0,48.268,48.482,48.2363,48.4107,17000.0
2015-02-20 11:00:00,61.07,61.1,60.96,61.01,18800.0,48.3948,48.4186,48.3076,48.3473,18800.0
2015-02-20 11:30:00,61.02,61.19,61.0,61.18,23900.0,48.3552,48.4899,48.3393,48.482,23900.0
2015-02-20 12:00:00,61.17,61.21,61.1,61.17,34200.0,48.474,48.5057,48.4186,48.474,34200.0
2015-02-20 12:30:00,61.18,61.26,61.13,61.21,60600.0,48.482,48.5454,48.4424,48.5057,60600.0
2015-02-20 13:00:00,61.2,61.24,61.14,61.15,28800.0,48.4978,48.5295,48.4503,48.4582,28800.0
2015-02-20 13:30:00,61.16,61.29,61.13,61.28,32800.0,48.4661,48.5691,48.4424,48.5612,32800.0
2015-02-20 14:00:00,61.29,61.32,61.22,61.3,26900.0,48.5691,48.5929,48.5137,48.5771,26900.0
2015-02-20 14:30:00,61.3,61.32,61.19,61.19,85700.0,48.5771,48.5929,48.4899,48.4899,85700.0
2015-02-20 15:00:00,61.21,61.33,61.14,61.15,158300.0,48.5057,48.6008,48.4503,48.4582,158300.0
2015-02-20 15:30:00,61.16,61.4,61.14,61.31,233600.0,48.4661,48.6563,48.4503,48.585,233600.0
2015-02-23 09:30:00,61.31,61.38,60.98,61.21,38500.0,48.741,48.7966,48.4786,48.6615,38500.0
2015-02-23 10:00:00,61.24,61.32,61.09,61.31,25100.0,48.6853,48.7489,48.5661,48.741,25100.0
2015-02-23 10:30:00,61.33,61.36,61.1,61.19,24800.0,48.7569,48.7807,48.574,48.6456,24800.0
2015-02-23 11:00:00,61.19,61.42,61.17,61.37,21400.0,48.6456,48.8284,48.6297,48.7887,21400.0
2015-02-23 11:30:00,61.36,61.73,61.36,61.71,49700.0,48.7807,49.0749,48.7807,49.059,49700.0
2015-02-23 12:00:00,61.71,61.74,61.64,61.67,31300.0,49.059,49.0828,49.0033,49.0272,31300.0
2015-02-23 12:30:00,61.67,61.68,61.55,61.64,24500.0,49.0272,49.0351,48.9318,49.0033,24500.0
2015-02-23 13:00:00,61.63,61.66,61.6,61.63,24700.0,48.9954,49.0192,48.9715,48.9954,24700.0
2015-02-23 13:30:00,61.62,61.79,61.6,61.7,42000.0,48.9874,49.1226,48.9715,49.051,42000.0
2015-02-23 14:00:00,61.7,61.89,61.7,61.89,44100.0,49.051,49.2021,49.051,49.2021,44100.0
2015-02-23 14:30:00,61.89,62.03,61.87,62.0,162100.0,49.2021,49.3134,49.1862,49.2895,162100.0
2015-02-23 15:00:00,61.99,62.01,61.84,61.95,127000.0,49.2816,49.2975,49.1623,49.2498,127000.0
2015-02-23 15:30:00,61.94,62.29,61.87,62.29,228400.0,49.2418,49.5201,49.1862,49.5201,228400.0
2015-02-24 09:30:00,62.22,62.65,62.0,62.63,55500.0,49.4644,49.8063,49.2895,49.7904,55500.0
2015-02-24 10:00:00,62.63,63.21,62.61,63.14,95300.0,49.7904,50.2515,49.7745,50.1958,95300.0
2015-02-24 10:30:00,63.12,63.12,62.79,62.94,43100.0,50.1799,50.1799,49.9176,50.0368,43100.0
2015-02-24 11:00:00,62.92,63.04,62.88,62.98,73300.0,50.0209,50.1163,49.9891,50.0686,73300.0
2015-02-24 11:30:00,62.95,62.99,62.82,62.91,43900.0,50.0448,50.0766,49.9414,50.013,43900.0
2015-02-24 12:00:00,62.92,62.96,62.88,62.92,50200.0,50.0209,50.0527,49.9891,50.0209,50200.0
2015-02-24 12:30:00,62.92,63.08,62.83,63.04,84100.0,50.0209,50.1481,49.9494,50.1163,84100.0
2015-02-24 13:00:00,63.01,63.01,62.95,63.01,105800.0,50.0925,50.0925,50.0448,50.0925,105800.0
2015-02-24 13:30:00,63.01,63.04,63.0,63.03,20500.0,50.0925,50.1163,50.0845,50.1084,20500.0
2015-02-24 14:00:00,63.03,63.07,62.97,63.06,51400.0,50.1084,50.1402,50.0607,50.1322,51400.0
2015-02-24 14:30:00,63.05,63.1,63.02,63.08,19600.0,50.1243,50.164,50.1004,50.1481,19600.0
2015-02-24 15:00:00,63.07,63.11,62.99,63.03,97600.0,50.1402,50.172,50.0766,50.1084,97600.0
2015-02-24 15:30:00,63.03,63.08,62.88,63.04,225300.0,50.1084,50.1481,49.9891,50.1163,225300.0
2015-02-25 09:30:00,63.08,63.08,62.27,62.53,50500.0,50.1481,50.1481,49.5042,49.7109,50500.0
2015-02-25 10:00:00,62.57,62.9,62.47,62.85,42100.0,49.7427,50.005,49.6632,49.9653,42100.0
2015-02-25 10:30:00,62.84,62.88,62.71,62.73,29900.0,49.9573,49.9891,49.854,49.8699,29900.0
2015-02-25 11:00:00,62.74,62.77,62.67,62.68,28400.0,49.8778,49.9017,49.8222,49.8301,28400.0
2015-02-25 11:30:00,62.68,62.68,62.53,62.53,22400.0,49.8301,49.8301,49.7109,49.7109,22400.0
2015-02-25 12:00:00,62.51,62.94,62.49,62.94,42500.0,49.695,50.0368,49.6791,50.0368,42500.0
2015-02-25 12:30:00,62.91,62.91,62.81,62.89,61500.0,50.013,50.013,49.9335,49.9971,61500.0
2015-02-25 13:00:00,62.88,62.98,62.83,62.97,22100.0,49.9891,50.0686,49.9494,50.0607,22100.0
2015-02-25 13:30:00,62.97,63.0,62.88,62.93,41800.0,50.0607,50.0845,49.9891,50.0289,41800.0
2015-02-25 14:00:00,62.94,62.98,62.89,62.93,32700.0,50.0368,50.0686,49.9971,50.0289,32700.0
2015-02-25 14:30:00,62.91,62.95,62.68,62.69,38200.0,50.013,50.0448,49.8301,49.8381,38200.0
2015-02-25 15:00:00,62.69,62.78,62.67,62.71,51100.0,49.8381,49.9096,49.8222,49.854,51100.0
2015-02-25 15:30:00,62.7,62.8,62.7,62.75,67300.0,49.846,49.9255,49.846,49.8858,67300.0
2015-02-26 09:30:00,62.65,62.84,62.4,62.46,30500.0,49.8063,49.9573,49.6075,49.6552,30500.0
2015-02-26 10:00:00,62.43,62.56,62.41,62.56,8000.0,49.6314,49.7347,49.6155,49.7347,8000.0
2015-02-26 10:30:00,62.59,62.68,62.43,62.43,33100.0,49.7586,49.8301,49.6314,49.6314,33100.0
2015-02-26 11:00:00,62.42,62.53,62.4,62.52,13400.0,49.6234,49.7109,49.6075,49.7029,13400.0
2015-02-26 11:30:00,62.5,62.51,62.26,62.3,31500.0,49.687,49.695,49.4962,49.528,31500.0
2015-02-26 12:00:00,62.3,62.32,62.14,62.25,19200.0,49.528,49.5439,49.4008,49.4883,19200.0
2015-02-26 12:30:00,62.22,62.35,62.21,62.33,10400.0,49.4644,49.5678,49.4565,49.5519,10400.0
2015-02-26 13:00:00,62.32,62.33,62.07,62.12,20600.0,49.5439,49.5519,49.3452,49.3849,20600.0
2015-02-26 13:30:00,62.1,62.18,62.1,62.18,13200.0,49.369,49.4326,49.369,49.4326,13200.0
2015-02-26 14:00:00,62.14,62.26,62.14,62.23,37200.0,49.4008,49.4962,49.4008,49.4724,37200.0
2015-02-26 14:30:00,62.24,62.26,62.21,62.24,41500.0,49.4803,49.4962,49.4565,49.4803,41500.0
2015-02-26 15:00:00,62.25,62.25,62.01,62.07,94900.0,49.4883,49.4883,49.2975,49.3452,94900.0
2015-02-26 15:30:00,62.07,62.11,61.94,61.98,160900.0,49.3452,49.377,49.2418,49.2736,160900.0
2015-02-27 09:30:00,61.88,62.08,61.51,61.59,39700.0,49.1941,49.3531,48.9,48.9636,39700.0
2015-02-27 10:00:00,61.6,61.93,61.6,61.83,18300.0,48.9715,49.2339,48.9715,49.1544,18300.0
2015-02-27 10:30:00,61.82,61.84,61.65,61.72,13400.0,49.1464,49.1623,49.0113,49.0669,13400.0
2015-02-27 11:00:00,61.74,61.82,61.63,61.75,23200.0,49.0828,49.1464,48.9954,49.0908,23200.0
2015-02-27 11:30:00,61.75,61.92,61.73,61.9,17800.0,49.0908,49.2259,49.0749,49.21,17800.0
2015-02-27 12:00:00,61.89,62.04,61.89,62.04,10400.0,49.2021,49.3213,49.2021,49.3213,10400.0
2015-02-27 12:30:00,62.06,62.06,61.94,62.0,7800.0,49.3372,49.3372,49.2418,49.2895,7800.0
2015-02-27 13:00:00,62.01,62.16,62.0,62.13,25600.0,49.2975,49.4167,49.2895,49.3929,25600.0
2015-02-27 13:30:00,62.11,62.17,62.04,62.14,17900.0,49.377,49.4247,49.3213,49.4008,17900.0
2015-02-27 14:00:00,62.12,62.16,62.03,62.06,18400.0,49.3849,49.4167,49.3134,49.3372,18400.0
2015-02-27 14:30:00,62.05,62.1,62.0,62.04,58100.0,49.3293,49.369,49.2895,49.3213,58100.0
2015-02-27 15:00:00,62.04,62.05,61.93,62.05,31000.0,49.3213,49.3293,49.2339,49.3293,31000.0
2015-02-27 15:30:00,62.04,62.05,61.89,61.94,82400.0,49.3213,49.3293,49.2021,49.2418,82400.0
2015-03-02 09:30:00,61.99,62.66,61.97,62.63,40100.0,49.2816,49.8142,49.2657,49.7904,40100.0
2015-03-02 10:00:00,62.64,62.77,62.53,62.57,20100.0,49.7983,49.9017,49.7109,49.7427,20100.0
2015-03-02 10:30:00,62.55,62.68,62.5,62.61,18800.0,49.7268,49.8301,49.687,49.7745,18800.0
2015-03-02 11:00:00,62.61,62.68,62.53,62.61,14100.0,49.7745,49.8301,49.7109,49.7745,14100.0
2015-03-02 11:30:00,62.62,62.87,62.62,62.87,15900.0,49.7824,49.9812,49.7824,49.9812,15900.0
2015-03-02 12:00:00,62.86,62.92,62.58,62.61,15700.0,49.9732,50.0209,49.7506,49.7745,15700.0
2015-03-02 12:30:00,62.61,62.64,62.48,62.53,21100.0,49.7745,49.7983,49.6711,49.7109,21100.0
2015-03-02 13:00:00,62.53,62.55,62.4,62.44,7500.0,49.7109,49.7268,49.6075,49.6393,7500.0
2015-03-02 13:30:00,62.46,62.67,62.42,62.66,10400.0,49.6552,49.8222,49.6234,49.8142,10400.0
2015-03-02 14:00:00,62.66,62.74,62.56,62.56,14300.0,49.8142,49.8778,49.7347,49.7347,14300.0
2015-03-02 14:30:00,62.56,62.6,62.49,62.6,15000.0,49.7347,49.7665,49.6791,49.7665,15000.0
2015-03-02 15:00:00,62.61,62.67,62.57,62.64,19800.0,49.7745,49.8222,49.7427,49.7983,19800.0
2015-03-02 15:30:00,62.63,62.82,62.62,62.78,59900.0,49.7904,49.9414,49.7824,49.9096,59900.0
2015-03-03 09:30:00,62.47,62.75,61.93,61.94,21100.0,49.6632,49.8858,49.2339,49.2418,21100.0
2015-03-03 10:00:00,61.94,62.13,61.9,62.12,24100.0,49.2418,49.3929,49.21,49.3849,24100.0
2015-03-03 10:30:00,62.16,62.22,61.94,61.95,19200.0,49.4167,49.4644,49.2418,49.2498,19200.0
2015-03-03 11:00:00,61.96,62.0,61.82,61.83,19700.0,49.2577,49.2895,49.1464,49.1544,19700.0
2015-03-03 11:30:00,61.86,61.86,61.64,61.84,32200.0,49.1782,49.1782,49.0033,49.1623,32200.0
2015-03-03 12:00:00,61.86,62.0,61.81,61.92,19100.0,49.1782,49.2895,49.1385,49.2259,19100.0
2015-03-03 12:30:00,61.89,62.07,61.86,61.94,31900.0,49.2021,49.3452,49.1782,49.2418,31900.0
2015-03-03 13:00:00,61.94,61.98,61.9,61.96,29300.0,49.2418,49.2736,49.21,49.2577,29300.0
2015-03-03 13:30:00,61.96,62.06,61.92,62.04,25500.0,49.2577,49.3372,49.2259,49.3213,25500.0
2015-03-03 14:00:00,62.04,62.31,62.04,62.31,33800.0,49.3213,49.536,49.3213,49.536,33800.0
2015-03-03 14:30:00,62.32,62.42,62.27,62.42,26300.0,49.5439,49.6234,49.5042,49.6234,26300.0
2015-03-03 15:00:00,62.41,62.53,62.37,62.52,52100.0,49.6155,49.7109,49.5837,49.7029,52100.0
2015-03-03 15:30:00,62.53,62.76,62.45,62.7,265000.0,49.7109,49.8937,49.6473,49.846,265000.0
2015-03-04 09:30:00,62.66,62.66,61.82,61.98,45200.0,49.8142,49.8142,49.1464,49.2736,45200.0
2015-03-04 10:00:00,61.99,62.08,61.85,61.9,22600.0,49.2816,49.3531,49.1703,49.21,22600.0
2015-03-04 10:30:00,61.89,61.95,61.66,61.75,35500.0,49.2021,49.2498,49.0192,49.0908,35500.0
2015-03-04 11:00:00,61.73,61.8,61.66,61.66,27400.0,49.0749,49.1305,49.0192,49.0192,27400.0
2015-03-04 11:30:00,61.64,61.74,60.32,61.37,212000.0,49.0033,49.0828,47.9539,48.7887,212000.0
2015-03-04 12:00:00,61.35,61.49,61.13,61.14,55900.0,48.7728,48.8841,48.5979,48.6058,55900.0
2015-03-04 12:30:00,61.15,61.18,61.05,61.09,46700.0,48.6138,48.6376,48.5343,48.5661,46700.0
2015-03-04 13:00:00,61.08,61.19,61.07,61.14,39800.0,48.5581,48.6456,48.5502,48.6058,39800.0
2015-03-04 13:30:00,61.14,61.24,61.03,61.05,44400.0,48.6058,48.6853,48.5184,48.5343,44400.0
2015-03-04 14:00:00,61.05,61.09,60.93,60.99,51400.0,48.5343,48.5661,48.4389,48.4866,51400.0
2015-03-04 14:30:00,60.99,61.15,60.99,61.15,41100.0,48.4866,48.6138,48.4866,48.6138,41100.0
2015-03-04 15:00:00,61.14,61.31,61.05,61.29,144100.0,48.6058,48.741,48.5343,48.7251,144100.0
2015-03-04 15:30:00,61.3,61.47,61.19,61.45,244200.0,48.733,48.8682,48.6456,48.8523,244200.0
2015-03-05 09:30:00,61.71,61.87,61.36,61.38,39600.0,49.059,49.1862,48.7807,48.7966,39600.0
2015-03-05 10:00:00,61.42,61.63,61.33,61.59,33100.0,48.8284,48.9954,48.7569,48.9636,33100.0
2015-03-05 10:30:00,61.61,61.63,61.53,61.53,22400.0,48.9795,48.9954,48.9159,48.9159,22400.0
2015-03-05 11:00:00,61.54,61.61,61.46,61.57,24800.0,48.9238,48.9795,48.8602,48.9477,24800.0
2015-03-05 11:30:00,61.58,61.66,61.58,61.61,16600.0,48.9556,49.0192,48.9556,48.9795,16600.0
2015-03-05 12:00:00,61.6,61.6,61.35,61.35,15700.0,48.9715,48.9715,48.7728,48.7728,15700.0
2015-03-05 12:30:00,61.35,61.4,61.22,61.28,16300.0,48.7728,48.8125,48.6694,48.7171,16300.0
2015-03-05 13:00:00,61.26,61.3,61.18,61.26,12400.0,48.7012,48.733,48.6376,48.7012,12400.0
2015-03-05 13:30:00,61.26,61.39,61.24,61.39,12000.0,48.7012,48.8046,48.6853,48.8046,12000.0
2015-03-05 14:00:00,61.38,61.46,61.31,61.32,11200.0,48.7966,48.8602,48.741,48.7489,11200.0
2015-03-05 14:30:00,61.31,61.35,61.22,61.34,14900.0,48.741,48.7728,48.6694,48.7648,14900.0
2015-03-05 15:00:00,61.32,61.33,61.22,61.3,20500.0,48.7489,48.7569,48.6694,48.733,20500.0
2015-03-05 15:30:00,61.31,61.38,61.25,61.32,72900.0,48.741,48.7966,48.6933,48.7489,72900.0
2015-03-06 09:30:00,60.86,61.05,60.76,60.82,28100.0,48.3832,48.5343,48.3037,48.3514,28100.0
2015-03-06 10:00:00,60.86,60.9,60.73,60.76,60200.0,48.3832,48.415,48.2799,48.3037,60200.0
2015-03-06 10:30:00,60.74,60.76,60.36,60.39,69000.0,48.2878,48.3037,47.9857,48.0096,69000.0
2015-03-06 11:00:00,60.4,60.41,59.86,59.93,98500.0,48.0175,48.0255,47.5882,47.6439,98500.0
2015-03-06 11:30:00,59.91,59.99,59.76,59.81,53700.0,47.628,47.6916,47.5087,47.5485,53700.0
2015-03-06 12:00:00,59.8,59.88,59.68,59.71,41700.0,47.5405,47.6041,47.4451,47.469,41700.0
2015-03-06 12:30:00,59.73,59.74,59.53,59.56,72100.0,47.4849,47.4928,47.3259,47.3498,72100.0
2015-03-06 13:00:00,59.57,59.68,59.55,59.68,45600.0,47.3577,47.4451,47.3418,47.4451,45600.0
2015-03-06 13:30:00,59.67,59.72,59.5,59.72,79100.0,47.4372,47.4769,47.3021,47.4769,79100.0
2015-03-06 14:00:00,59.71,59.8,59.6,59.62,68100.0,47.469,47.5405,47.3815,47.3974,68100.0
2015-03-06 14:30:00,59.6,59.62,59.25,59.58,130700.0,47.3815,47.3974,47.1033,47.3657,130700.0
2015-03-06 15:00:00,59.58,59.75,59.45,59.48,128900.0,47.3657,47.5008,47.2623,47.2862,128900.0
2015-03-06 15:30:00,59.48,59.58,59.39,59.56,158100.0,47.2862,47.3657,47.2146,47.3498,158100.0
2015-03-09 09:30:00,59.73,60.03,59.67,60.03,31200.0,47.4849,47.7234,47.4372,47.7234,31200.0
2015-03-09 10:00:00,60.04,60.04,59.7,59.72,32300.0,47.7313,47.7313,47.461,47.4769,32300.0
2015-03-09 10:30:00,59.73,59.95,59.73,59.93,24500.0,47.4849,47.6598,47.4849,47.6439,24500.0
2015-03-09 11:00:00,59.95,59.96,59.8,59.89,23900.0,47.6598,47.6677,47.5405,47.6121,23900.0
2015-03-09 11:30:00,59.89,60.04,59.89,60.03,30800.0,47.6121,47.7313,47.6121,47.7234,30800.0
2015-03-09 12:00:00,60.05,60.18,60.03,60.18,15500.0,47.7393,47.8426,47.7234,47.8426,15500.0
2015-03-09 12:30:00,60.18,60.38,60.18,60.36,28100.0,47.8426,48.0016,47.8426,47.9857,28100.0
2015-03-09 13:00:00,60.38,60.5,60.37,60.5,19400.0,48.0016,48.097,47.9937,48.097,19400.0
2015-03-09 13:30:00,60.51,60.54,60.4,60.44,57200.0,48.105,48.1288,48.0175,48.0493,57200.0
2015-03-09 14:00:00,60.46,60.51,60.4,60.47,17800.0,48.0652,48.105,48.0175,48.0732,17800.0
2015-03-09 14:30:00,60.46,60.65,60.36,60.6,59000.0,48.0652,48.2163,47.9857,48.1765,59000.0
2015-03-09 15:00:00,60.6,60.71,60.56,60.64,32800.0,48.1765,48.264,48.1447,48.2083,32800.0
2015-03-09 15:30:00,60.64,60.74,60.6,60.67,117200.0,48.2083,48.2878,48.1765,48.2322,117200.0
2015-03-10 09:30:00,59.9,60.16,59.69,60.08,33400.0,47.62,47.8267,47.4531,47.7631,33400.0
2015-03-10 10:00:00,60.03,60.04,59.83,59.96,51500.0,47.7234,47.7313,47.5644,47.6677,51500.0
2015-03-10 10:30:00,59.95,60.2,59.87,60.17,44600.0,47.6598,47.8585,47.5962,47.8347,44600.0
2015-03-10 11:00:00,60.16,60.32,60.15,60.18,18200.0,47.8267,47.9539,47.8188,47.8426,18200.0
2015-03-10 11:30:00,60.17,60.19,59.92,59.93,29800.0,47.8347,47.8506,47.6359,47.6439,29800.0
2015-03-10 12:00:00,59.92,60.04,59.92,59.97,28600.0,47.6359,47.7313,47.6359,47.6757,28600.0
2015-03-10 12:30:00,59.96,60.05,59.92,60.0,25400.0,47.6677,47.7393,47.6359,47.6995,25400.0
2015-03-10 13:00:00,59.98,60.1,59.95,60.09,17800.0,47.6836,47.779,47.6598,47.7711,17800.0
2015-03-10 13:30:00,60.06,60.14,59.99,60.04,15500.0,47.7472,47.8108,47.6916,47.7313,15500.0
2015-03-10 14:00:00,60.03,60.14,59.99,60.08,25400.0,47.7234,47.8108,47.6916,47.7631,25400.0
2015-03-10 14:30:00,60.09,60.13,59.9,59.95,54000.0,47.7711,47.8029,47.62,47.6598,54000.0
2015-03-10 15:00:00,59.94,60.05,59.88,59.95,43700.0,47.6518,47.7393,47.6041,47.6598,43700.0
2015-03-10 15:30:00,59.96,60.0,59.81,59.83,187600.0,47.6677,47.6995,47.5485,47.5644,187600.0
2015-03-11 09:30:00,60.11,60.29,59.78,60.29,33000.0,47.787,47.9301,47.5246,47.9301,33000.0
2015-03-11 10:00:00,60.29,60.43,60.12,60.13,38100.0,47.9301,48.0414,47.7949,47.8029,38100.0
2015-03-11 10:30:00,60.13,60.14,59.73,59.78,17700.0,47.8029,47.8108,47.4849,47.5246,17700.0
2015-03-11 11:00:00,59.76,59.85,59.68,59.77,38300.0,47.5087,47.5803,47.4451,47.5167,38300.0
2015-03-11 11:30:00,59.78,59.86,59.72,59.84,19800.0,47.5246,47.5882,47.4769,47.5723,19800.0
2015-03-11 12:00:00,59.83,59.87,59.74,59.77,11100.0,47.5644,47.5962,47.4928,47.5167,11100.0
2015-03-11 12:30:00,59.78,60.04,59.78,59.98,14600.0,47.5246,47.7313,47.5246,47.6836,14600.0
2015-03-11 13:00:00,59.98,60.03,59.87,59.89,14900.0,47.6836,47.7234,47.5962,47.6121,14900.0
2015-03-11 13:30:00,59.87,59.91,59.83,59.89,41800.0,47.5962,47.628,47.5644,47.6121,41800.0
2015-03-11 14:00:00,59.88,59.99,59.82,59.93,26900.0,47.6041,47.6916,47.5564,47.6439,26900.0
2015-03-11 14:30:00,59.92,60.12,59.91,60.12,16900.0,47.6359,47.7949,47.628,47.7949,16900.0
2015-03-11 15:00:00,60.11,60.12,59.94,60.06,44700.0,47.787,47.7949,47.6518,47.7472,44700.0
2015-03-11 15:30:00,60.06,60.17,59.97,60.08,126900.0,47.7472,47.8347,47.6757,47.7631,126900.0
2015-03-12 09:30:00,60.3,61.15,60.25,60.91,34000.0,47.938,48.6138,47.8983,48.423,34000.0
2015-03-12 10:00:00,60.9,60.9,60.68,60.83,21700.0,48.415,48.415,48.2401,48.3594,21700.0
2015-03-12 10:30:00,60.84,60.99,60.79,60.99,18500.0,48.3673,48.4866,48.3276,48.4866,18500.0
2015-03-12 11:00:00,61.01,61.12,60.92,61.02,23900.0,48.5025,48.5899,48.4309,48.5104,23900.0
2015-03-12 11:30:00,61.04,61.08,60.94,61.04,15800.0,48.5263,48.5581,48.4468,48.5263,15800.0
2015-03-12 12:00:00,61.08,61.23,61.04,61.22,18400.0,48.5581,48.6774,48.5263,48.6694,18400.0
2015-03-12 12:30:00,61.23,61.23,61.09,61.13,25200.0,48.6774,48.6774,48.5661,48.5979,25200.0
2015-03-12 13:00:00,61.13,61.15,60.97,60.97,15900.0,48.5979,48.6138,48.4707,48.4707,15900.0
2015-03-12 13:30:00,60.98,61.05,60.94,61.01,19500.0,48.4786,48.5343,48.4468,48.5025,19500.0
2015-03-12 14:00:00,61.01,61.15,60.98,61.14,31800.0,48.5025,48.6138,48.4786,48.6058,31800.0
2015-03-12 14:30:00,61.15,61.17,61.01,61.15,19600.0,48.6138,48.6297,48.5025,48.6138,19600.0
2015-03-12 15:00:00,61.16,61.27,61.13,61.26,33300.0,48.6217,48.7092,48.5979,48.7012,33300.0
2015-03-12 15:30:00,61.26,61.38,61.16,61.31,106100.0,48.7012,48.7966,48.6217,48.741,106100.0
2015-03-13 09:30:00,60.36,61.26,60.36,60.58,73400.0,47.9857,48.7012,47.9857,48.1606,73400.0
2015-03-13 10:00:00,60.58,60.76,60.48,60.48,33100.0,48.1606,48.3037,48.0811,48.0811,33100.0
2015-03-13 10:30:00,60.47,60.48,60.17,60.19,29900.0,48.0732,48.0811,47.8347,47.8506,29900.0
2015-03-13 11:00:00,60.17,60.26,59.98,59.98,17400.0,47.8347,47.9062,47.6836,47.6836,17400.0
2015-03-13 11:30:00,59.98,60.01,59.86,60.0,48400.0,47.6836,47.7075,47.5882,47.6995,48400.0
2015-03-13 12:00:00,59.99,60.01,59.9,59.96,48100.0,47.6916,47.7075,47.62,47.6677,48100.0
2015-03-13 12:30:00,60.0,60.1,59.98,60.03,49500.0,47.6995,47.779,47.6836,47.7234,49500.0
2015-03-13 13:00:00,60.03,60.04,59.82,59.84,18200.0,47.7234,47.7313,47.5564,47.5723,18200.0
2015-03-13 13:30:00,59.85,60.04,59.84,59.98,35700.0,47.5803,47.7313,47.5723,47.6836,35700.0
2015-03-13 14:00:00,59.99,60.1,59.88,60.1,43900.0,47.6916,47.779,47.6041,47.779,43900.0
2015-03-13 14:30:00,60.09,60.12,59.94,60.05,51700.0,47.7711,47.7949,47.6518,47.7393,51700.0
2015-03-13 15:00:00,60.06,60.1,59.99,60.06,99100.0,47.7472,47.779,47.6916,47.7472,99100.0
2015-03-13 15:30:00,60.08,60.33,60.02,60.21,152100.0,47.7631,47.9619,47.7154,47.8665,152100.0
2015-03-16 09:30:00,60.5,61.11,60.5,61.08,21800.0,48.097,48.582,48.097,48.5581,21800.0
2015-03-16 10:00:00,61.1,61.14,60.68,60.69,28900.0,48.574,48.6058,48.2401,48.2481,28900.0
2015-03-16 10:30:00,60.7,60.8,60.64,60.66,15800.0,48.256,48.3355,48.2083,48.2242,15800.0
2015-03-16 11:00:00,60.7,60.9,60.63,60.81,47500.0,48.256,48.415,48.2004,48.3435,47500.0
2015-03-16 11:30:00,60.81,60.86,60.75,60.77,28400.0,48.3435,48.3832,48.2958,48.3117,28400.0
2015-03-16 12:00:00,60.78,60.81,60.7,60.74,13700.0,48.3196,48.3435,48.256,48.2878,13700.0
2015-03-16 12:30:00,60.76,60.86,60.72,60.81,22000.0,48.3037,48.3832,48.2719,48.3435,22000.0
2015-03-16 13:00:00,60.82,60.87,60.7,60.86,19700.0,48.3514,48.3912,48.256,48.3832,19700.0
2015-03-16 13:30:00,60.87,61.0,60.86,60.99,22700.0,48.3912,48.4945,48.3832,48.4866,22700.0
2015-03-16 14:00:00,61.0,61.33,61.0,61.3,74200.0,48.4945,48.7569,48.4945,48.733,74200.0
2015-03-16 14:30:00,61.3,61.36,61.28,61.35,34300.0,48.733,48.7807,48.7171,48.7728,34300.0
2015-03-16 15:00:00,61.37,61.4,61.15,61.19,43900.0,48.7887,48.8125,48.6138,48.6456,43900.0
2015-03-16 15:30:00,61.2,61.3,61.18,61.24,160400.0,48.6535,48.733,48.6376,48.6853,160400.0
2015-03-17 09:30:00,61.08,61.25,61.01,61.07,15800.0,48.5581,48.6933,48.5025,48.5502,15800.0
2015-03-17 10:00:00,61.13,61.36,61.07,61.2,22600.0,48.5979,48.7807,48.5502,48.6535,22600.0
2015-03-17 10:30:00,61.23,61.34,61.18,61.31,16600.0,48.6774,48.7648,48.6376,48.741,16600.0
2015-03-17 11:00:00,61.31,61.31,60.95,60.98,21000.0,48.741,48.741,48.4548,48.4786,21000.0
2015-03-17 11:30:00,60.98,61.09,60.96,61.09,9800.0,48.4786,48.5661,48.4627,48.5661,9800.0
2015-03-17 12:00:00,61.09,61.09,60.98,61.07,14400.0,48.5661,48.5661,48.4786,48.5502,14400.0
2015-03-17 12:30:00,61.07,61.15,60.97,61.08,22800.0,48.5502,48.6138,48.4707,48.5581,22800.0
2015-03-17 13:00:00,61.08,61.17,61.06,61.16,11100.0,48.5581,48.6297,48.5422,48.6217,11100.0
2015-03-17 13:30:00,61.16,61.19,61.11,61.16,16100.0,48.6217,48.6456,48.582,48.6217,16100.0
2015-03-17 14:00:00,61.16,61.25,61.16,61.16,13200.0,48.6217,48.6933,48.6217,48.6217,13200.0
2015-03-17 14:30:00,61.17,61.27,61.15,61.27,14900.0,48.6297,48.7092,48.6138,48.7092,14900.0
2015-03-17 15:00:00,61.28,61.5,61.27,61.46,25000.0,48.7171,48.892,48.7092,48.8602,25000.0
2015-03-17 15:30:00,61.46,61.49,61.32,61.34,49000.0,48.8602,48.8841,48.7489,48.7648,49000.0
2015-03-18 09:30:00,61.26,61.45,61.01,61.29,26700.0,48.7012,48.8523,48.5025,48.7251,26700.0
2015-03-18 10:00:00,61.28,61.74,61.28,61.63,33500.0,48.7171,49.0828,48.7171,48.9954,33500.0
2015-03-18 10:30:00,61.63,61.63,61.5,61.63,24500.0,48.9954,48.9954,48.892,48.9954,24500.0
2015-03-18 11:00:00,61.63,61.65,61.35,61.35,28200.0,48.9954,49.0113,48.7728,48.7728,28200.0
2015-03-18 11:30:00,61.37,61.53,61.31,61.48,42300.0,48.7887,48.9159,48.741,48.8761,42300.0
2015-03-18 12:00:00,61.48,61.48,61.39,61.45,12900.0,48.8761,48.8761,48.8046,48.8523,12900.0
2015-03-18 12:30:00,61.45,61.52,61.44,61.48,9000.0,48.8523,48.9079,48.8443,48.8761,9000.0
2015-03-18 13:00:00,61.47,61.5,61.32,61.35,15100.0,48.8682,48.892,48.7489,48.7728,15100.0
2015-03-18 13:30:00,61.33,61.52,61.25,61.52,18900.0,48.7569,48.9079,48.6933,48.9079,18900.0
2015-03-18 14:00:00,61.53,62.27,61.53,62.08,93300.0,48.9159,49.5042,48.9159,49.3531,93300.0
2015-03-18 14:30:00,62.11,62.31,62.07,62.18,62300.0,49.377,49.536,49.3452,49.4326,62300.0
2015-03-18 15:00:00,62.17,62.7,62.13,62.57,83200.0,49.4247,49.846,49.3929,49.7427,83200.0
2015-03-18 15:30:00,62.58,62.62,62.33,62.47,162300.0,49.7506,49.7824,49.5519,49.6632,162300.0
2015-03-19 09:30:00,62.3,62.76,62.23,62.57,31400.0,49.528,49.8937,49.4724,49.7427,31400.0
2015-03-19 10:00:00,62.57,62.71,62.39,62.65,28400.0,49.7427,49.854,49.5996,49.8063,28400.0
2015-03-19 10:30:00,62.64,62.75,62.48,62.69,92100.0,49.7983,49.8858,49.6711,49.8381,92100.0
2015-03-19 11:00:00,62.7,62.72,62.58,62.61,52200.0,49.846,49.8619,49.7506,49.7745,52200.0
2015-03-19 11:30:00,62.61,62.63,62.3,62.35,25200.0,49.7745,49.7904,49.528,49.5678,25200.0
2015-03-19 12:00:00,62.31,62.31,62.14,62.21,20700.0,49.536,49.536,49.4008,49.4565,20700.0
2015-03-19 12:30:00,62.21,62.3,62.15,62.16,21900.0,49.4565,49.528,49.4088,49.4167,21900.0
2015-03-19 13:00:00,62.14,62.46,62.14,62.44,16400.0,49.4008,49.6552,49.4008,49.6393,16400.0
2015-03-19 13:30:00,62.44,62.44,62.33,62.42,12800.0,49.6393,49.6393,49.5519,49.6234,12800.0
2015-03-19 14:00:00,62.41,62.49,62.29,62.43,26600.0,49.6155,49.6791,49.5201,49.6314,26600.0
2015-03-19 14:30:00,62.43,62.49,62.35,62.48,23300.0,49.6314,49.6791,49.5678,49.6711,23300.0
2015-03-19 15:00:00,62.47,62.51,62.44,62.51,47500.0,49.6632,49.695,49.6393,49.695,47500.0
2015-03-19 15:30:00,62.51,62.57,62.41,62.45,147600.0,49.695,49.7427,49.6155,49.6473,147600.0
2015-03-20 09:30:00,62.71,62.78,62.39,62.45,177000.0,49.854,49.9096,49.5996,49.6473,177000.0
2015-03-20 10:00:00,62.44,62.54,62.4,62.47,45600.0,49.6393,49.7188,49.6075,49.6632,45600.0
2015-03-20 10:30:00,62.47,62.91,62.47,62.91,25700.0,49.6632,50.013,49.6632,50.013,25700.0
2015-03-20 11:00:00,62.9,63.06,62.87,63.06,20200.0,50.005,50.1322,49.9812,50.1322,20200.0
2015-03-20 11:30:00,63.06,63.18,63.02,63.09,21600.0,50.1322,50.2276,50.1004,50.1561,21600.0
2015-03-20 12:00:00,63.09,63.13,62.87,62.88,10300.0,50.1561,50.1879,49.9812,49.9891,10300.0
2015-03-20 12:30:00,62.88,62.96,62.86,62.92,9400.0,49.9891,50.0527,49.9732,50.0209,9400.0
2015-03-20 13:00:00,62.91,62.92,62.8,62.83,11300.0,50.013,50.0209,49.9255,49.9494,11300.0
2015-03-20 13:30:00,62.85,62.97,62.83,62.97,11100.0,49.9653,50.0607,49.9494,50.0607,11100.0
2015-03-20 14:00:00,62.97,63.19,62.97,63.19,53200.0,50.0607,50.2356,50.0607,50.2356,53200.0
2015-03-20 14:30:00,63.16,63.27,63.16,63.26,42000.0,50.2117,50.2992,50.2117,50.2912,42000.0
2015-03-20 15:00:00,63.26,63.27,63.04,63.04,43500.0,50.2912,50.2992,50.1163,50.1163,43500.0
2015-03-20 15:30:00,63.04,63.19,62.89,62.96,303600.0,50.1163,50.2356,49.9971,50.0527,303600.0
2015-03-23 09:30:00,62.78,63.06,62.3,62.34,42300.0,49.9096,50.1322,49.528,49.5598,42300.0
2015-03-23 10:00:00,62.32,62.42,62.28,62.29,34300.0,49.5439,49.6234,49.5121,49.5201,34300.0
2015-03-23 10:30:00,62.28,62.45,62.28,62.35,24700.0,49.5121,49.6473,49.5121,49.5678,24700.0
2015-03-23 11:00:00,62.37,62.45,62.31,62.33,27600.0,49.5837,49.6473,49.536,49.5519,27600.0
2015-03-23 11:30:00,62.35,62.45,62.33,62.37,20000.0,49.5678,49.6473,49.5519,49.5837,20000.0
2015-03-23 12:00:00,62.35,62.4,62.32,62.35,13900.0,49.5678,49.6075,49.5439,49.5678,13900.0
2015-03-23 12:30:00,62.36,62.36,62.27,62.28,11300.0,49.5757,49.5757,49.5042,49.5121,11300.0
2015-03-23 13:00:00,62.28,62.34,62.16,62.16,20500.0,49.5121,49.5598,49.4167,49.4167,20500.0
2015-03-23 13:30:00,62.15,62.15,61.88,61.94,43100.0,49.4088,49.4088,49.1941,49.2418,43100.0
2015-03-23 14:00:00,61.92,62.2,61.92,62.12,24500.0,49.2259,49.4485,49.2259,49.3849,24500.0
2015-03-23 14:30:00,62.13,62.13,61.94,61.97,20300.0,49.3929,49.3929,49.2418,49.2657,20300.0
2015-03-23 15:00:00,61.94,61.96,61.77,61.84,38900.0,49.2418,49.2577,49.1067,49.1623,38900.0
2015-03-23 15:30:00,61.84,61.85,61.44,61.46,228200.0,49.1623,49.1703,48.8443,48.8602,228200.0
2015-03-24 09:30:00,61.12,61.41,61.06,61.23,75200.0,48.5899,48.8205,48.5422,48.6774,75200.0
2015-03-24 10:00:00,61.24,61.5,61.2,61.47,59300.0,48.6853,48.892,48.6535,48.8682,59300.0
2015-03-24 10:30:00,61.46,61.49,61.29,61.42,40100.0,48.8602,48.8841,48.7251,48.8284,40100.0
2015-03-24 11:00:00,61.42,61.72,61.35,61.71,21900.0,48.8284,49.0669,48.7728,49.059,21900.0
2015-03-24 11:30:00,61.73,61.83,61.7,61.77,28900.0,49.0749,49.1544,49.051,49.1067,28900.0
2015-03-24 12:00:00,61.77,61.85,61.74,61.8,29700.0,49.1067,49.1703,49.0828,49.1305,29700.0
2015-03-24 12:30:00,61.81,61.86,61.73,61.82,26900.0,49.1385,49.1782,49.0749,49.1464,26900.0
2015-03-24 13:00:00,61.81,62.06,61.81,62.0,140900.0,49.1385,49.3372,49.1385,49.2895,140900.0
2015-03-24 13:30:00,62.0,62.23,61.95,62.22,35700.0,49.2895,49.4724,49.2498,49.4644,35700.0
2015-03-24 14:00:00,62.21,62.26,62.02,62.26,52700.0,49.4565,49.4962,49.3054,49.4962,52700.0
2015-03-24 14:30:00,62.25,62.32,62.19,62.3,49500.0,49.4883,49.5439,49.4406,49.528,49500.0
2015-03-24 15:00:00,62.31,62.44,62.09,62.09,92500.0,49.536,49.6393,49.3611,49.3611,92500.0
2015-03-24 15:30:00,62.08,62.16,61.85,61.88,184800.0,49.3531,49.4167,49.1703,49.1941,184800.0
2015-03-25 09:30:00,62.05,62.09,61.32,61.45,20300.0,49.3293,49.3611,48.7489,48.8523,20300.0
2015-03-25 10:00:00,61.44,61.5,61.24,61.27,18500.0,48.8443,48.892,48.6853,48.7092,18500.0
2015-03-25 10:30:00,61.26,61.28,61.13,61.21,17200.0,48.7012,48.7171,48.5979,48.6615,17200.0
2015-03-25 11:00:00,61.26,61.26,60.99,61.08,16000.0,48.7012,48.7012,48.4866,48.5581,16000.0
2015-03-25 11:30:00,61.07,61.07,60.69,60.79,42600.0,48.5502,48.5502,48.2481,48.3276,42600.0
2015-03-25 12:00:00,60.8,60.84,60.66,60.7,41000.0,48.3355,48.3673,48.2242,48.256,41000.0
2015-03-25 12:30:00,60.69,60.74,60.55,60.65,27600.0,48.2481,48.2878,48.1368,48.2163,27600.0
2015-03-25 13:00:00,60.66,60.67,60.51,60.63,19600.0,48.2242,48.2322,48.105,48.2004,19600.0
2015-03-25 13:30:00,60.62,60.75,60.55,60.55,32200.0,48.1924,48.2958,48.1368,48.1368,32200.0
2015-03-25 14:00:00,60.55,60.68,60.45,60.45,100400.0,48.1368,48.2401,48.0573,48.0573,100400.0
2015-03-25 14:30:00,60.45,60.51,60.34,60.46,64000.0,48.0573,48.105,47.9698,48.0652,64000.0
2015-03-25 15:00:00,60.45,60.51,60.4,60.46,91700.0,48.0573,48.105,48.0175,48.0652,91700.0
2015-03-25 15:30:00,60.46,60.46,60.08,60.09,195800.0,48.0652,48.0652,47.7631,47.7711,195800.0
2015-03-26 09:30:00,59.92,60.2,59.64,59.88,83100.0,47.6359,47.8585,47.4133,47.6041,83100.0
2015-03-26 10:00:00,59.91,59.91,59.53,59.69,107000.0,47.628,47.628,47.3259,47.4531,107000.0
2015-03-26 10:30:00,59.7,60.04,59.64,60.03,60300.0,47.461,47.7313,47.4133,47.7234,60300.0
2015-03-26 11:00:00,60.0,60.0,59.84,59.95,52700.0,47.6995,47.6995,47.5723,47.6598,52700.0
2015-03-26 11:30:00,59.94,60.12,59.92,60.08,54600.0,47.6518,47.7949,47.6359,47.7631,54600.0
2015-03-26 12:00:00,60.05,60.07,59.91,59.92,25700.0,47.7393,47.7552,47.628,47.6359,25700.0
2015-03-26 12:30:00,59.92,60.05,59.83,60.04,25100.0,47.6359,47.7393,47.5644,47.7313,25100.0
2015-03-26 13:00:00,60.04,60.08,59.89,60.05,21000.0,47.7313,47.7631,47.6121,47.7393,21000.0
2015-03-26 13:30:00,60.06,60.17,60.02,60.1,57400.0,47.7472,47.8347,47.7154,47.779,57400.0
2015-03-26 14:00:00,60.1,60.12,59.98,59.98,31200.0,47.779,47.7949,47.6836,47.6836,31200.0
2015-03-26 14:30:00,59.99,60.08,59.98,60.0,37400.0,47.6916,47.7631,47.6836,47.6995,37400.0
2015-03-26 15:00:00,59.99,60.1,59.98,60.04,46400.0,47.6916,47.779,47.6836,47.7313,46400.0
2015-03-26 15:30:00,60.04,60.32,60.02,60.16,167700.0,47.7313,47.9539,47.7154,47.8267,167700.0
2015-03-27 09:30:00,60.04,60.52,59.95,60.42,35500.0,47.7313,48.1129,47.6598,48.0334,35500.0
2015-03-27 10:00:00,60.41,60.51,59.94,60.19,26400.0,48.0255,48.105,47.6518,47.8506,26400.0
2015-03-27 10:30:00,60.17,60.31,60.03,60.26,40800.0,47.8347,47.946,47.7234,47.9062,40800.0
2015-03-27 11:00:00,60.26,60.26,60.08,60.08,25200.0,47.9062,47.9062,47.7631,47.7631,25200.0
2015-03-27 11:30:00,60.09,60.23,60.07,60.21,17700.0,47.7711,47.8824,47.7552,47.8665,17700.0
2015-03-27 12:00:00,60.22,60.41,60.19,60.27,23500.0,47.8744,48.0255,47.8506,47.9142,23500.0
2015-03-27 12:30:00,60.31,60.36,60.23,60.36,20500.0,47.946,47.9857,47.8824,47.9857,20500.0
2015-03-27 13:00:00,60.39,60.4,60.26,60.33,21900.0,48.0096,48.0175,47.9062,47.9619,21900.0
2015-03-27 13:30:00,60.34,60.4,60.26,60.33,28900.0,47.9698,48.0175,47.9062,47.9619,28900.0
2015-03-27 14:00:00,60.32,60.53,60.32,60.34,27800.0,47.9539,48.1209,47.9539,47.9698,27800.0
2015-03-27 14:30:00,60.34,60.36,60.22,60.3,36900.0,47.9698,47.9857,47.8744,47.938,36900.0
2015-03-27 15:00:00,60.3,60.32,60.18,60.32,47100.0,47.938,47.9539,47.8426,47.9539,47100.0
2015-03-27 15:30:00,60.32,60.39,60.2,60.29,105300.0,47.9539,48.0096,47.8585,47.9301,105300.0
2015-03-30 09:30:00,60.62,60.94,60.59,60.83,37300.0,48.1924,48.4468,48.1686,48.3594,37300.0
2015-03-30 10:00:00,60.85,60.89,60.6,60.61,29100.0,48.3753,48.4071,48.1765,48.1845,29100.0
2015-03-30 10:30:00,60.62,60.75,60.54,60.64,28300.0,48.1924,48.2958,48.1288,48.2083,28300.0
2015-03-30 11:00:00,60.66,60.74,60.61,60.67,15900.0,48.2242,48.2878,48.1845,48.2322,15900.0
2015-03-30 11:30:00,60.67,60.79,60.64,60.77,11600.0,48.2322,48.3276,48.2083,48.3117,11600.0
2015-03-30 12:00:00,60.79,60.9,60.77,60.89,10700.0,48.3276,48.415,48.3117,48.4071,10700.0
2015-03-30 12:30:00,60.89,60.92,60.84,60.88,17500.0,48.4071,48.4309,48.3673,48.3991,17500.0
2015-03-30 13:00:00,60.88,60.96,60.86,60.96,17600.0,48.3991,48.4627,48.3832,48.4627,17600.0
2015-03-30 13:30:00,60.95,60.98,60.87,60.91,14500.0,48.4548,48.4786,48.3912,48.423,14500.0
2015-03-30 14:00:00,60.92,60.97,60.91,60.95,25900.0,48.4309,48.4707,48.423,48.4548,25900.0
2015-03-30 14:30:00,60.95,60.97,60.89,60.96,19600.0,48.4548,48.4707,48.4071,48.4627,19600.0
2015-03-30 15:00:00,60.97,60.98,60.77,60.8,33600.0,48.4707,48.4786,48.3117,48.3355,33600.0
2015-03-30 15:30:00,60.8,60.94,60.8,60.82,58300.0,48.3355,48.4468,48.3355,48.3514,58300.0
2015-03-31 09:30:00,60.41,60.54,60.09,60.21,35900.0,48.0255,48.1288,47.7711,47.8665,35900.0
2015-03-31 10:00:00,60.24,60.43,60.19,60.23,26400.0,47.8903,48.0414,47.8506,47.8824,26400.0
2015-03-31 10:30:00,60.24,60.43,60.23,60.35,23700.0,47.8903,48.0414,47.8824,47.9778,23700.0
2015-03-31 11:00:00,60.36,60.59,60.35,60.43,24700.0,47.9857,48.1686,47.9778,48.0414,24700.0
2015-03-31 11:30:00,60.41,60.41,60.32,60.35,11800.0,48.0255,48.0255,47.9539,47.9778,11800.0
2015-03-31 12:00:00,60.34,60.41,60.28,60.39,23700.0,47.9698,48.0255,47.9221,48.0096,23700.0
2015-03-31 12:30:00,60.4,60.45,60.37,60.41,19900.0,48.0175,48.0573,47.9937,48.0255,19900.0
2015-03-31 13:00:00,60.42,60.51,60.4,60.5,35800.0,48.0334,48.105,48.0175,48.097,35800.0
2015-03-31 13:30:00,60.5,60.55,60.44,60.45,77300.0,48.097,48.1368,48.0493,48.0573,77300.0
2015-03-31 14:00:00,60.47,60.53,60.45,60.48,58100.0,48.0732,48.1209,48.0573,48.0811,58100.0
2015-03-31 14:30:00,60.48,60.55,60.47,60.51,62500.0,48.0811,48.1368,48.0732,48.105,62500.0
2015-03-31 15:00:00,60.51,60.52,60.37,60.45,70900.0,48.105,48.1129,47.9937,48.0573,70900.0
2015-03-31 15:30:00,60.42,60.64,60.35,60.51,208700.0,48.0334,48.2083,47.9778,48.105,208700.0
2015-04-01 09:30:00,60.32,60.54,59.39,59.42,67800.0,47.9539,48.1288,47.2146,47.2385,67800.0
2015-04-01 10:00:00,59.4,59.41,59.16,59.33,181300.0,47.2226,47.2305,47.0318,47.1669,181300.0
2015-04-01 10:30:00,59.36,59.55,59.36,59.49,68900.0,47.1908,47.3418,47.1908,47.2941,68900.0
2015-04-01 11:00:00,59.5,59.61,59.44,59.51,60700.0,47.3021,47.3895,47.2544,47.31,60700.0
2015-04-01 11:30:00,59.5,59.62,59.5,59.5,31600.0,47.3021,47.3974,47.3021,47.3021,31600.0
2015-04-01 12:00:00,59.52,59.62,59.25,59.3,35200.0,47.318,47.3974,47.1033,47.1431,35200.0
2015-04-01 12:30:00,59.3,59.4,59.19,59.39,30200.0,47.1431,47.2226,47.0556,47.2146,30200.0
2015-04-01 13:00:00,59.38,59.42,59.31,59.4,45800.0,47.2067,47.2385,47.151,47.2226,45800.0
2015-04-01 13:30:00,59.42,59.63,59.42,59.52,30700.0,47.2385,47.4054,47.2385,47.318,30700.0
2015-04-01 14:00:00,59.54,59.6,59.41,59.43,46600.0,47.3339,47.3815,47.2305,47.2464,46600.0
2015-04-01 14:30:00,59.43,59.51,59.3,59.51,35300.0,47.2464,47.31,47.1431,47.31,35300.0
2015-04-01 15:00:00,59.5,59.5,59.18,59.23,59900.0,47.3021,47.3021,47.0477,47.0874,59900.0
2015-04-01 15:30:00,59.23,59.38,59.11,59.35,145700.0,47.0874,47.2067,46.992,47.1828,145700.0
2015-04-02 09:30:00,59.26,60.06,59.26,59.94,112000.0,47.1113,47.7472,47.1113,47.6518,112000.0
2015-04-02 10:00:00,59.97,60.02,59.78,59.96,85900.0,47.6757,47.7154,47.5246,47.6677,85900.0
2015-04-02 10:30:00,59.96,60.03,59.82,59.86,45400.0,47.6677,47.7234,47.5564,47.5882,45400.0
2015-04-02 11:00:00,59.86,60.05,59.85,59.98,117700.0,47.5882,47.7393,47.5803,47.6836,117700.0
2015-04-02 11:30:00,60.0,60.01,59.89,59.98,28500.0,47.6995,47.7075,47.6121,47.6836,28500.0
2015-04-02 12:00:00,59.96,59.98,59.78,59.93,16200.0,47.6677,47.6836,47.5246,47.6439,16200.0
2015-04-02 12:30:00,59.92,59.98,59.84,59.95,15300.0,47.6359,47.6836,47.5723,47.6598,15300.0
2015-04-02 13:00:00,59.94,60.01,59.89,59.99,20400.0,47.6518,47.7075,47.6121,47.6916,20400.0
2015-04-02 13:30:00,60.0,60.01,59.93,59.99,28300.0,47.6995,47.7075,47.6439,47.6916,28300.0
2015-04-02 14:00:00,59.99,60.01,59.97,59.98,42600.0,47.6916,47.7075,47.6757,47.6836,42600.0
2015-04-02 14:30:00,59.99,60.0,59.78,59.82,26900.0,47.6916,47.6995,47.5246,47.5564,26900.0
2015-04-02 15:00:00,59.82,59.87,59.73,59.73,40200.0,47.5564,47.5962,47.4849,47.4849,40200.0
2015-04-02 15:30:00,59.73,59.9,59.71,59.75,165600.0,47.4849,47.62,47.469,47.5008,165600.0
2015-04-06 09:30:00,59.17,59.59,59.04,59.39,49000.0,47.0397,47.3736,46.9364,47.2146,49000.0
2015-04-06 10:00:00,59.4,59.67,59.33,59.62,37000.0,47.2226,47.4372,47.1669,47.3974,37000.0
2015-04-06 10:30:00,59.64,59.73,59.62,59.72,24200.0,47.4133,47.4849,47.3974,47.4769,24200.0
2015-04-06 11:00:00,59.72,59.77,59.52,59.58,37200.0,47.4769,47.5167,47.318,47.3657,37200.0
2015-04-06 11:30:00,59.58,59.71,59.53,59.71,29000.0,47.3657,47.469,47.3259,47.469,29000.0
2015-04-06 12:00:00,59.71,59.85,59.71,59.85,28900.0,47.469,47.5803,47.469,47.5803,28900.0
2015-04-06 12:30:00,59.85,59.91,59.74,59.87,39100.0,47.5803,47.628,47.4928,47.5962,39100.0
2015-04-06 13:00:00,59.88,59.92,59.75,59.81,63700.0,47.6041,47.6359,47.5008,47.5485,63700.0
2015-04-06 13:30:00,59.86,59.86,59.62,59.73,26800.0,47.5882,47.5882,47.3974,47.4849,26800.0
2015-04-06 14:00:00,59.72,59.81,59.66,59.68,18200.0,47.4769,47.5485,47.4292,47.4451,18200.0
2015-04-06 14:30:00,59.69,59.73,59.47,59.48,48600.0,47.4531,47.4849,47.2782,47.2862,48600.0
2015-04-06 15:00:00,59.49,59.61,59.46,59.58,59200.0,47.2941,47.3895,47.2703,47.3657,59200.0
2015-04-06 15:30:00,59.58,59.73,59.52,59.55,282500.0,47.3657,47.4849,47.318,47.3418,282500.0
2015-04-07 09:30:00,59.47,59.71,59.09,59.14,60300.0,47.2782,47.469,46.9761,47.0159,60300.0
2015-04-07 10:00:00,59.14,59.47,59.14,59.34,39900.0,47.0159,47.2782,47.0159,47.1749,39900.0
2015-04-07 10:30:00,59.35,59.4,59.14,59.15,81800.0,47.1828,47.2226,47.0159,47.0238,81800.0
2015-04-07 11:00:00,59.16,59.28,59.16,59.17,79500.0,47.0318,47.1272,47.0318,47.0397,79500.0
2015-04-07 11:30:00,59.18,59.38,59.13,59.38,70200.0,47.0477,47.2067,47.0079,47.2067,70200.0
2015-04-07 12:00:00,59.39,59.46,59.31,59.46,66400.0,47.2146,47.2703,47.151,47.2703,66400.0
2015-04-07 12:30:00,59.46,59.54,59.37,59.49,34900.0,47.2703,47.3339,47.1987,47.2941,34900.0
2015-04-07 13:00:00,59.5,59.6,59.43,59.58,36200.0,47.3021,47.3815,47.2464,47.3657,36200.0
2015-04-07 13:30:00,59.58,59.66,59.44,59.45,22400.0,47.3657,47.4292,47.2544,47.2623,22400.0
2015-04-07 14:00:00,59.45,59.6,59.43,59.57,23200.0,47.2623,47.3815,47.2464,47.3577,23200.0
2015-04-07 14:30:00,59.57,59.6,59.5,59.57,41900.0,47.3577,47.3815,47.3021,47.3577,41900.0
2015-04-07 15:00:00,59.57,59.59,59.48,59.48,89200.0,47.3577,47.3736,47.2862,47.2862,89200.0
2015-04-07 15:30:00,59.48,59.52,59.35,59.35,135400.0,47.2862,47.318,47.1828,47.1828,135400.0
2015-04-08 09:30:00,59.51,59.7,59.32,59.38,35800.0,47.31,47.461,47.159,47.2067,35800.0
2015-04-08 10:00:00,59.39,59.53,59.22,59.47,33200.0,47.2146,47.3259,47.0795,47.2782,33200.0
2015-04-08 10:30:00,59.47,59.51,59.19,59.29,90900.0,47.2782,47.31,47.0556,47.1351,90900.0
2015-04-08 11:00:00,59.29,59.42,59.26,59.42,43600.0,47.1351,47.2385,47.1113,47.2385,43600.0
2015-04-08 11:30:00,59.42,59.42,59.25,59.37,30300.0,47.2385,47.2385,47.1033,47.1987,30300.0
2015-04-08 12:00:00,59.37,59.39,59.28,59.29,17400.0,47.1987,47.2146,47.1272,47.1351,17400.0
2015-04-08 12:30:00,59.31,59.4,59.26,59.26,24400.0,47.151,47.2226,47.1113,47.1113,24400.0
2015-04-08 13:00:00,59.27,59.38,59.27,59.35,31800.0,47.1192,47.2067,47.1192,47.1828,31800.0
2015-04-08 13:30:00,59.36,59.36,59.24,59.31,42100.0,47.1908,47.1908,47.0954,47.151,42100.0
2015-04-08 14:00:00,59.31,59.59,59.17,59.43,80300.0,47.151,47.3736,47.0397,47.2464,80300.0
2015-04-08 14:30:00,59.44,59.48,59.26,59.29,50100.0,47.2544,47.2862,47.1113,47.1351,50100.0
2015-04-08 15:00:00,59.3,59.45,59.29,59.41,74800.0,47.1431,47.2623,47.1351,47.2305,74800.0
2015-04-08 15:30:00,59.42,59.45,59.33,59.41,246700.0,47.2385,47.2623,47.1669,47.2305,246700.0
2015-04-09 09:30:00,59.29,59.76,59.23,59.36,37200.0,47.1351,47.5087,47.0874,47.1908,37200.0
2015-04-09 10:00:00,59.36,59.52,59.13,59.2,34100.0,47.1908,47.318,47.0079,47.0636,34100.0
2015-04-09 10:30:00,59.2,59.34,58.89,59.05,57300.0,47.0636,47.1749,46.8171,46.9443,57300.0
2015-04-09 11:00:00,59.04,59.04,58.7,58.83,31900.0,46.9364,46.9364,46.6661,46.7694,31900.0
2015-04-09 11:30:00,58.82,59.03,58.79,58.8,38200.0,46.7615,46.9284,46.7376,46.7456,38200.0
2015-04-09 12:00:00,58.8,58.95,58.8,58.87,58900.0,46.7456,46.8648,46.7456,46.8012,58900.0
2015-04-09 12:30:00,58.87,58.93,58.85,58.89,48000.0,46.8012,46.8489,46.7853,46.8171,48000.0
2015-04-09 13:00:00,58.9,58.93,58.88,58.89,33000.0,46.8251,46.8489,46.8092,46.8171,33000.0
2015-04-09 13:30:00,58.9,58.9,58.78,58.87,35000.0,46.8251,46.8251,46.7297,46.8012,35000.0
2015-04-09 14:00:00,58.88,58.9,58.8,58.88,27900.0,46.8092,46.8251,46.7456,46.8092,27900.0
2015-04-09 14:30:00,58.89,58.92,58.79,58.92,26300.0,46.8171,46.841,46.7376,46.841,26300.0
2015-04-09 15:00:00,58.91,59.04,58.86,59.0,50200.0,46.833,46.9364,46.7933,46.9046,50200.0
2015-04-09 15:30:00,59.0,59.0,58.88,58.89,183000.0,46.9046,46.9046,46.8092,46.8171,183000.0
2015-04-10 09:30:00,59.09,59.19,58.8,58.99,53600.0,46.9761,47.0556,46.7456,46.8966,53600.0
2015-04-10 10:00:00,58.96,59.03,58.89,59.01,59200.0,46.8728,46.9284,46.8171,46.9125,59200.0
2015-04-10 10:30:00,59.03,59.42,58.95,59.41,74300.0,46.9284,47.2385,46.8648,47.2305,74300.0
2015-04-10 11:00:00,59.41,59.76,59.37,59.64,75500.0,47.2305,47.5087,47.1987,47.4133,75500.0
2015-04-10 11:30:00,59.63,59.67,59.6,59.65,48200.0,47.4054,47.4372,47.3815,47.4213,48200.0
2015-04-10 12:00:00,59.64,59.66,59.57,59.62,30600.0,47.4133,47.4292,47.3577,47.3974,30600.0
2015-04-10 12:30:00,59.63,59.65,59.54,59.64,40000.0,47.4054,47.4213,47.3339,47.4133,40000.0
2015-04-10 13:00:00,59.64,59.68,59.6,59.64,45600.0,47.4133,47.4451,47.3815,47.4133,45600.0
2015-04-10 13:30:00,59.64,59.67,59.59,59.61,56000.0,47.4133,47.4372,47.3736,47.3895,56000.0
2015-04-10 14:00:00,59.62,59.66,59.6,59.65,34500.0,47.3974,47.4292,47.3815,47.4213,34500.0
2015-04-10 14:30:00,59.64,59.66,59.55,59.56,65200.0,47.4133,47.4292,47.3418,47.3498,65200.0
2015-04-10 15:00:00,59.56,59.57,59.38,59.45,86700.0,47.3498,47.3577,47.2067,47.2623,86700.0
2015-04-10 15:30:00,59.46,59.54,59.44,59.48,289500.0,47.2703,47.3339,47.2544,47.2862,289500.0
2015-04-13 09:30:00,59.27,59.93,59.23,59.85,44200.0,47.1192,47.6439,47.0874,47.5803,44200.0
2015-04-13 10:00:00,59.83,60.1,59.83,60.05,53400.0,47.5644,47.779,47.5644,47.7393,53400.0
2015-04-13 10:30:00,60.06,60.18,60.04,60.14,34600.0,47.7472,47.8426,47.7313,47.8108,34600.0
2015-04-13 11:00:00,60.14,60.28,60.14,60.19,82800.0,47.8108,47.9221,47.8108,47.8506,82800.0
2015-04-13 11:30:00,60.2,60.24,60.13,60.21,26900.0,47.8585,47.8903,47.8029,47.8665,26900.0
2015-04-13 12:00:00,60.21,60.27,60.07,60.08,24000.0,47.8665,47.9142,47.7552,47.7631,24000.0
2015-04-13 12:30:00,60.08,60.08,59.98,60.03,15400.0,47.7631,47.7631,47.6836,47.7234,15400.0
2015-04-13 13:00:00,60.04,60.05,59.83,59.84,19500.0,47.7313,47.7393,47.5644,47.5723,19500.0
2015-04-13 13:30:00,59.84,59.88,59.76,59.85,33800.0,47.5723,47.6041,47.5087,47.5803,33800.0
2015-04-13 14:00:00,59.84,59.91,59.81,59.84,22200.0,47.5723,47.628,47.5485,47.5723,22200.0
2015-04-13 14:30:00,59.85,59.88,59.72,59.78,15400.0,47.5803,47.6041,47.4769,47.5246,15400.0
2015-04-13 15:00:00,59.79,59.81,59.64,59.66,24900.0,47.5326,47.5485,47.4133,47.4292,24900.0
2015-04-13 15:30:00,59.65,59.73,59.55,59.61,116200.0,47.4213,47.4849,47.3418,47.3895,116200.0
2015-04-14 09:30:00,59.45,59.79,59.02,59.07,36800.0,47.2623,47.5326,46.9205,46.9602,36800.0
2015-04-14 10:00:00,59.06,59.09,58.82,58.9,31800.0,46.9523,46.9761,46.7615,46.8251,31800.0
2015-04-14 10:30:00,58.89,59.04,58.75,58.98,37100.0,46.8171,46.9364,46.7058,46.8887,37100.0
2015-04-14 11:00:00,58.98,59.14,58.9,59.09,48200.0,46.8887,47.0159,46.8251,46.9761,48200.0
2015-04-14 11:30:00,59.08,59.19,58.96,59.1,31700.0,46.9682,47.0556,46.8728,46.9841,31700.0
2015-04-14 12:00:00,59.1,59.17,59.05,59.1,19100.0,46.9841,47.0397,46.9443,46.9841,19100.0
2015-04-14 12:30:00,59.11,59.21,59.03,59.04,23300.0,46.992,47.0715,46.9284,46.9364,23300.0
2015-04-14 13:00:00,59.03,59.03,58.88,58.95,26200.0,46.9284,46.9284,46.8092,46.8648,26200.0
2015-04-14 13:30:00,58.95,59.03,58.84,58.84,29200.0,46.8648,46.9284,46.7774,46.7774,29200.0
2015-04-14 14:00:00,58.85,58.98,58.84,58.94,35600.0,46.7853,46.8887,46.7774,46.8569,35600.0
2015-04-14 14:30:00,58.95,58.95,58.81,58.88,38900.0,46.8648,46.8648,46.7535,46.8092,38900.0
2015-04-14 15:00:00,58.9,59.03,58.9,58.98,45400.0,46.8251,46.9284,46.8251,46.8887,45400.0
2015-04-14 15:30:00,58.97,59.09,58.96,59.06,87900.0,46.8807,46.9761,46.8728,46.9523,87900.0
2015-04-15 09:30:00,59.16,59.5,59.16,59.25,41700.0,47.0318,47.3021,47.0318,47.1033,41700.0
2015-04-15 10:00:00,59.25,59.25,58.98,59.05,81400.0,47.1033,47.1033,46.8887,46.9443,81400.0
2015-04-15 10:30:00,59.07,59.12,58.97,59.1,101000.0,46.9602,47.0,46.8807,46.9841,101000.0
2015-04-15 11:00:00,59.1,59.37,59.05,59.36,115700.0,46.9841,47.1987,46.9443,47.1908,115700.0
2015-04-15 11:30:00,59.37,59.53,59.29,59.47,87000.0,47.1987,47.3259,47.1351,47.2782,87000.0
2015-04-15 12:00:00,59.47,59.49,59.38,59.41,14100.0,47.2782,47.2941,47.2067,47.2305,14100.0
2015-04-15 12:30:00,59.41,59.42,59.29,59.33,50600.0,47.2305,47.2385,47.1351,47.1669,50600.0
2015-04-15 13:00:00,59.32,59.41,59.27,59.41,24200.0,47.159,47.2305,47.1192,47.2305,24200.0
2015-04-15 13:30:00,59.41,59.68,59.37,59.6,44400.0,47.2305,47.4451,47.1987,47.3815,44400.0
2015-04-15 14:00:00,59.57,59.64,59.5,59.54,58400.0,47.3577,47.4133,47.3021,47.3339,58400.0
2015-04-15 14:30:00,59.54,59.54,59.3,59.36,66600.0,47.3339,47.3339,47.1431,47.1908,66600.0
2015-04-15 15:00:00,59.37,59.39,59.29,59.36,68100.0,47.1987,47.2146,47.1351,47.1908,68100.0
2015-04-15 15:30:00,59.36,59.41,59.11,59.21,148200.0,47.1908,47.2305,46.992,47.0715,148200.0
2015-04-16 09:30:00,59.07,59.2,58.71,58.94,44000.0,46.9602,47.0636,46.674,46.8569,44000.0
2015-04-16 10:00:00,58.94,59.07,58.88,58.93,31000.0,46.8569,46.9602,46.8092,46.8489,31000.0
2015-04-16 10:30:00,58.89,59.1,58.85,58.97,29600.0,46.8171,46.9841,46.7853,46.8807,29600.0
2015-04-16 11:00:00,58.97,59.02,58.92,58.96,52700.0,46.8807,46.9205,46.841,46.8728,52700.0
2015-04-16 11:30:00,58.97,59.03,58.84,59.03,28500.0,46.8807,46.9284,46.7774,46.9284,28500.0
2015-04-16 12:00:00,59.03,59.03,58.83,58.84,27400.0,46.9284,46.9284,46.7694,46.7774,27400.0
2015-04-16 12:30:00,58.84,58.86,58.72,58.72,22400.0,46.7774,46.7933,46.682,46.682,22400.0
2015-04-16 13:00:00,58.72,58.72,58.63,58.63,20600.0,46.682,46.682,46.6104,46.6104,20600.0
2015-04-16 13:30:00,58.63,58.92,58.63,58.86,26900.0,46.6104,46.841,46.6104,46.7933,26900.0
2015-04-16 14:00:00,58.86,58.96,58.68,58.69,66300.0,46.7933,46.8728,46.6502,46.6581,66300.0
2015-04-16 14:30:00,58.71,58.71,58.41,58.44,126200.0,46.674,46.674,46.4355,46.4594,126200.0
2015-04-16 15:00:00,58.45,58.56,58.37,58.42,126900.0,46.4673,46.5548,46.4037,46.4435,126900.0
2015-04-16 15:30:00,58.44,58.71,58.4,58.66,218900.0,46.4594,46.674,46.4276,46.6343,218900.0
2015-04-17 09:30:00,58.27,58.38,57.64,57.74,133600.0,46.3242,46.4117,45.8234,45.9029,133600.0
2015-04-17 10:00:00,57.71,57.77,57.55,57.58,81800.0,45.879,45.9267,45.7518,45.7757,81800.0
2015-04-17 10:30:00,57.56,57.71,57.53,57.62,39600.0,45.7598,45.879,45.7359,45.8075,39600.0
2015-04-17 11:00:00,57.61,58.12,57.58,57.97,245600.0,45.7995,46.205,45.7757,46.0857,245600.0
2015-04-17 11:30:00,57.96,58.22,57.92,58.18,68900.0,46.0778,46.2845,46.046,46.2527,68900.0
2015-04-17 12:00:00,58.18,58.42,58.17,58.39,65700.0,46.2527,46.4435,46.2447,46.4196,65700.0
2015-04-17 12:30:00,58.39,58.6,58.37,58.51,55900.0,46.4196,46.5866,46.4037,46.515,55900.0
2015-04-17 13:00:00,58.52,58.63,58.47,58.61,102100.0,46.523,46.6104,46.4832,46.5945,102100.0
2015-04-17 13:30:00,58.6,58.63,58.49,58.52,41700.0,46.5866,46.6104,46.4991,46.523,41700.0
2015-04-17 14:00:00,58.5,58.58,58.35,58.45,53000.0,46.5071,46.5707,46.3878,46.4673,53000.0
2015-04-17 14:30:00,58.43,58.46,58.35,58.38,45000.0,46.4514,46.4753,46.3878,46.4117,45000.0
2015-04-17 15:00:00,58.37,58.48,58.35,58.43,73500.0,46.4037,46.4912,46.3878,46.4514,73500.0
2015-04-17 15:30:00,58.44,58.76,58.44,58.73,241100.0,46.4594,46.7138,46.4594,46.6899,241100.0
2015-04-20 09:30:00,59.07,59.47,59.07,59.28,28800.0,46.9602,47.2782,46.9602,47.1272,28800.0
2015-04-20 10:00:00,59.28,59.31,59.04,59.13,29000.0,47.1272,47.151,46.9364,47.0079,29000.0
2015-04-20 10:30:00,59.15,59.43,59.15,59.4,36900.0,47.0238,47.2464,47.0238,47.2226,36900.0
2015-04-20 11:00:00,59.38,59.54,59.37,59.42,39200.0,47.2067,47.3339,47.1987,47.2385,39200.0
2015-04-20 11:30:00,59.41,59.49,59.28,59.48,37400.0,47.2305,47.2941,47.1272,47.2862,37400.0
2015-04-20 12:00:00,59.47,59.5,59.35,59.41,18500.0,47.2782,47.3021,47.1828,47.2305,18500.0
2015-04-20 12:30:00,59.42,59.45,59.33,59.37,14400.0,47.2385,47.2623,47.1669,47.1987,14400.0
2015-04-20 13:00:00,59.37,59.41,59.28,59.29,20200.0,47.1987,47.2305,47.1272,47.1351,20200.0
2015-04-20 13:30:00,59.3,59.4,59.25,59.4,21500.0,47.1431,47.2226,47.1033,47.2226,21500.0
2015-04-20 14:00:00,59.41,59.53,59.4,59.44,28700.0,47.2305,47.3259,47.2226,47.2544,28700.0
2015-04-20 14:30:00,59.44,59.56,59.41,59.45,41700.0,47.2544,47.3498,47.2305,47.2623,41700.0
2015-04-20 15:00:00,59.44,59.5,59.41,59.47,35300.0,47.2544,47.3021,47.2305,47.2782,35300.0
2015-04-20 15:30:00,59.48,59.51,59.38,59.42,90500.0,47.2862,47.31,47.2067,47.2385,90500.0
2015-04-21 09:30:00,59.56,59.56,59.04,59.04,87900.0,47.3498,47.3498,46.9364,46.9364,87900.0
2015-04-21 10:00:00,59.07,59.36,58.92,59.3,159700.0,46.9602,47.1908,46.841,47.1431,159700.0
2015-04-21 10:30:00,59.3,59.45,59.2,59.42,71100.0,47.1431,47.2623,47.0636,47.2385,71100.0
2015-04-21 11:00:00,59.43,59.53,59.37,59.45,85700.0,47.2464,47.3259,47.1987,47.2623,85700.0
2015-04-21 11:30:00,59.42,59.56,59.36,59.36,38200.0,47.2385,47.3498,47.1908,47.1908,38200.0
2015-04-21 12:00:00,59.36,59.43,59.28,59.42,55200.0,47.1908,47.2464,47.1272,47.2385,55200.0
2015-04-21 12:30:00,59.42,59.45,59.4,59.44,22100.0,47.2385,47.2623,47.2226,47.2544,22100.0
2015-04-21 13:00:00,59.45,59.48,59.4,59.42,44100.0,47.2623,47.2862,47.2226,47.2385,44100.0
2015-04-21 13:30:00,59.43,59.45,59.3,59.3,73300.0,47.2464,47.2623,47.1431,47.1431,73300.0
2015-04-21 14:00:00,59.29,59.4,59.21,59.39,71200.0,47.1351,47.2226,47.0715,47.2146,71200.0
2015-04-21 14:30:00,59.4,59.55,59.4,59.49,45600.0,47.2226,47.3418,47.2226,47.2941,45600.0
2015-04-21 15:00:00,59.48,59.49,59.32,59.32,66300.0,47.2862,47.2941,47.159,47.159,66300.0
2015-04-21 15:30:00,59.33,59.39,59.26,59.3,162000.0,47.1669,47.2146,47.1113,47.1431,162000.0
2015-04-22 09:30:00,59.31,59.46,59.05,59.16,75500.0,47.151,47.2703,46.9443,47.0318,75500.0
2015-04-22 10:00:00,59.19,59.29,59.01,59.02,87400.0,47.0556,47.1351,46.9125,46.9205,87400.0
2015-04-22 10:30:00,59.02,59.12,58.88,59.12,45100.0,46.9205,47.0,46.8092,47.0,45100.0
2015-04-22 11:00:00,59.11,59.18,59.04,59.04,28700.0,46.992,47.0477,46.9364,46.9364,28700.0
2015-04-22 11:30:00,59.05,59.39,59.03,59.39,37800.0,46.9443,47.2146,46.9284,47.2146,37800.0
2015-04-22 12:00:00,59.39,59.4,59.16,59.32,26000.0,47.2146,47.2226,47.0318,47.159,26000.0
2015-04-22 12:30:00,59.32,59.38,59.24,59.34,18600.0,47.159,47.2067,47.0954,47.1749,18600.0
2015-04-22 13:00:00,59.34,59.43,59.3,59.43,20000.0,47.1749,47.2464,47.1431,47.2464,20000.0
2015-04-22 13:30:00,59.42,59.55,59.41,59.5,20200.0,47.2385,47.3418,47.2305,47.3021,20200.0
2015-04-22 14:00:00,59.5,59.67,59.48,59.54,26400.0,47.3021,47.4372,47.2862,47.3339,26400.0
2015-04-22 14:30:00,59.55,59.64,59.55,59.57,19400.0,47.3418,47.4133,47.3418,47.3577,19400.0
2015-04-22 15:00:00,59.56,59.67,59.56,59.59,43700.0,47.3498,47.4372,47.3498,47.3736,43700.0
2015-04-22 15:30:00,59.6,59.72,59.53,59.59,150800.0,47.3815,47.4769,47.3259,47.3736,150800.0
2015-04-23 09:30:00,59.3,59.53,59.1,59.33,229700.0,47.1431,47.3259,46.9841,47.1669,229700.0
2015-04-23 10:00:00,59.34,59.41,59.08,59.25,30000.0,47.1749,47.2305,46.9682,47.1033,30000.0
2015-04-23 10:30:00,59.28,59.29,59.18,59.23,65000.0,47.1272,47.1351,47.0477,47.0874,65000.0
2015-04-23 11:00:00,59.23,59.42,59.18,59.28,46600.0,47.0874,47.2385,47.0477,47.1272,46600.0
2015-04-23 11:30:00,59.29,59.62,59.27,59.51,43400.0,47.1351,47.3974,47.1192,47.31,43400.0
2015-04-23 12:00:00,59.53,59.53,59.3,59.47,52700.0,47.3259,47.3259,47.1431,47.2782,52700.0
2015-04-23 12:30:00,59.47,59.71,59.4,59.62,31100.0,47.2782,47.469,47.2226,47.3974,31100.0
2015-04-23 13:00:00,59.61,59.89,59.55,59.81,91400.0,47.3895,47.6121,47.3418,47.5485,91400.0
2015-04-23 13:30:00,59.78,60.01,59.61,59.78,116000.0,47.5246,47.7075,47.3895,47.5246,116000.0
2015-04-23 14:00:00,59.78,59.83,59.68,59.71,47300.0,47.5246,47.5644,47.4451,47.469,47300.0
2015-04-23 14:30:00,59.72,59.75,59.6,59.62,43300.0,47.4769,47.5008,47.3815,47.3974,43300.0
2015-04-23 15:00:00,59.64,59.69,59.57,59.61,65300.0,47.4133,47.4531,47.3577,47.3895,65300.0
2015-04-23 15:30:00,59.61,59.62,59.38,59.4,253100.0,47.3895,47.3974,47.2067,47.2226,253100.0
2015-04-24 09:30:00,59.8,60.02,56.36,56.63,439300.0,47.5405,47.7154,44.8058,45.0204,439300.0
2015-04-24 10:00:00,56.63,57.12,56.31,57.01,226800.0,45.0204,45.41,44.766,45.3225,226800.0
2015-04-24 10:30:00,56.99,57.6,56.98,57.6,215000.0,45.3066,45.7916,45.2987,45.7916,215000.0
2015-04-24 11:00:00,57.59,57.73,57.47,57.6,148400.0,45.7836,45.8949,45.6882,45.7916,148400.0
2015-04-24 11:30:00,57.59,57.61,56.93,57.13,166600.0,45.7836,45.7995,45.2589,45.4179,166600.0
2015-04-24 12:00:00,57.14,57.45,57.1,57.2,164200.0,45.4259,45.6723,45.3941,45.4736,164200.0
2015-04-24 12:30:00,57.21,57.3,57.14,57.29,81600.0,45.4815,45.5531,45.4259,45.5451,81600.0
2015-04-24 13:00:00,57.31,57.49,57.23,57.35,68500.0,45.561,45.7041,45.4974,45.5928,68500.0
2015-04-24 13:30:00,57.35,57.48,57.22,57.38,146600.0,45.5928,45.6962,45.4895,45.6167,146600.0
2015-04-24 14:00:00,57.39,57.4,57.19,57.21,67200.0,45.6246,45.6326,45.4656,45.4815,67200.0
2015-04-24 14:30:00,57.22,57.41,57.18,57.26,101800.0,45.4895,45.6405,45.4577,45.5213,101800.0
2015-04-24 15:00:00,57.27,57.41,57.26,57.35,112700.0,45.5292,45.6405,45.5213,45.5928,112700.0
2015-04-24 15:30:00,57.35,57.4,57.0,57.09,410800.0,45.5928,45.6326,45.3146,45.3861,410800.0
2015-04-27 09:30:00,57.17,57.57,57.07,57.21,83900.0,45.4497,45.7677,45.3702,45.4815,83900.0
2015-04-27 10:00:00,57.22,57.41,57.06,57.15,83100.0,45.4895,45.6405,45.3623,45.4338,83100.0
2015-04-27 10:30:00,57.14,57.15,56.79,56.84,120500.0,45.4259,45.4338,45.1476,45.1874,120500.0
2015-04-27 11:00:00,56.84,57.02,56.84,56.96,109000.0,45.1874,45.3305,45.1874,45.2828,109000.0
2015-04-27 11:30:00,56.96,56.99,56.56,56.67,86800.0,45.2828,45.3066,44.9648,45.0522,86800.0
2015-04-27 12:00:00,56.69,56.69,56.3,56.34,192400.0,45.0681,45.0681,44.7581,44.7899,192400.0
2015-04-27 12:30:00,56.34,56.73,56.34,56.57,71500.0,44.7899,45.0999,44.7899,44.9727,71500.0
2015-04-27 13:00:00,56.54,56.62,56.4,56.5,39300.0,44.9489,45.0125,44.8376,44.9171,39300.0
2015-04-27 13:30:00,56.5,56.63,56.47,56.55,37800.0,44.9171,45.0204,44.8932,44.9568,37800.0
2015-04-27 14:00:00,56.54,56.64,56.41,56.6,33400.0,44.9489,45.0284,44.8455,44.9966,33400.0
2015-04-27 14:30:00,56.61,56.61,56.4,56.47,69700.0,45.0045,45.0045,44.8376,44.8932,69700.0
2015-04-27 15:00:00,56.49,56.55,56.25,56.27,151200.0,44.9091,44.9568,44.7183,44.7342,151200.0
2015-04-27 15:30:00,56.29,56.32,56.16,56.22,255600.0,44.7501,44.774,44.6468,44.6945,255600.0
2015-04-28 09:30:00,56.17,56.51,55.9,55.92,80700.0,44.6547,44.925,44.4401,44.456,80700.0
2015-04-28 10:00:00,55.9,55.9,55.56,55.81,124600.0,44.4401,44.4401,44.1698,44.3685,124600.0
2015-04-28 10:30:00,55.82,55.98,55.74,55.88,65800.0,44.3765,44.5037,44.3129,44.4242,65800.0
2015-04-28 11:00:00,55.89,56.03,55.81,55.84,59500.0,44.4321,44.5434,44.3685,44.3924,59500.0
2015-04-28 11:30:00,55.84,55.96,55.78,55.88,47500.0,44.3924,44.4878,44.3447,44.4242,47500.0
2015-04-28 12:00:00,55.88,56.05,55.88,56.04,98500.0,44.4242,44.5593,44.4242,44.5514,98500.0
2015-04-28 12:30:00,56.04,56.06,55.8,55.99,60100.0,44.5514,44.5673,44.3606,44.5116,60100.0
2015-04-28 13:00:00,55.96,56.08,55.87,56.05,79400.0,44.4878,44.5832,44.4162,44.5593,79400.0
2015-04-28 13:30:00,56.06,56.2,56.03,56.07,86400.0,44.5673,44.6786,44.5434,44.5752,86400.0
2015-04-28 14:00:00,56.07,56.22,55.98,56.0,76500.0,44.5752,44.6945,44.5037,44.5196,76500.0
2015-04-28 14:30:00,56.0,56.03,55.93,55.93,133100.0,44.5196,44.5434,44.4639,44.4639,133100.0
2015-04-28 15:00:00,55.93,56.06,55.93,56.05,97800.0,44.4639,44.5673,44.4639,44.5593,97800.0
2015-04-28 15:30:00,56.05,56.05,55.81,55.98,240900.0,44.5593,44.5593,44.3685,44.5037,240900.0
2015-04-29 09:30:00,55.9,56.18,55.63,55.75,60100.0,44.4401,44.6627,44.2254,44.3208,60100.0
2015-04-29 10:00:00,55.69,55.89,55.54,55.57,57200.0,44.2731,44.4321,44.1539,44.1777,57200.0
2015-04-29 10:30:00,55.56,55.7,55.53,55.62,64100.0,44.1698,44.2811,44.1459,44.2175,64100.0
2015-04-29 11:00:00,55.62,55.69,55.42,55.43,74600.0,44.2175,44.2731,44.0585,44.0664,74600.0
2015-04-29 11:30:00,55.44,55.45,55.36,55.39,56100.0,44.0744,44.0823,44.0108,44.0346,56100.0
2015-04-29 12:00:00,55.38,55.4,55.16,55.22,61800.0,44.0267,44.0426,43.8518,43.8995,61800.0
2015-04-29 12:30:00,55.21,55.35,55.06,55.34,70600.0,43.8915,44.0028,43.7723,43.9949,70600.0
2015-04-29 13:00:00,55.35,55.48,55.28,55.46,43400.0,44.0028,44.1062,43.9472,44.0903,43400.0
2015-04-29 13:30:00,55.46,55.9,55.46,55.83,55000.0,44.0903,44.4401,44.0903,44.3844,55000.0
2015-04-29 14:00:00,55.86,56.11,55.56,55.78,143900.0,44.4083,44.607,44.1698,44.3447,143900.0
2015-04-29 14:30:00,55.77,55.78,55.59,55.64,39600.0,44.3367,44.3447,44.1936,44.2334,39600.0
2015-04-29 15:00:00,55.66,55.7,55.39,55.43,94600.0,44.2493,44.2811,44.0346,44.0664,94600.0
2015-04-29 15:30:00,55.43,55.58,55.39,55.51,174400.0,44.0664,44.1857,44.0346,44.13,174400.0
2015-04-30 09:30:00,55.42,55.75,55.08,55.21,44000.0,44.0585,44.3208,43.7882,43.8915,44000.0
2015-04-30 10:00:00,55.2,55.35,55.11,55.27,121500.0,43.8836,44.0028,43.812,43.9392,121500.0
2015-04-30 10:30:00,55.26,55.52,55.24,55.5,196200.0,43.9313,44.138,43.9154,44.1221,196200.0
2015-04-30 11:00:00,55.5,55.65,55.47,55.59,152300.0,44.1221,44.2413,44.0982,44.1936,152300.0
2015-04-30 11:30:00,55.59,55.67,55.43,55.43,122900.0,44.1936,44.2572,44.0664,44.0664,122900.0
2015-04-30 12:00:00,55.43,55.61,55.38,55.58,63500.0,44.0664,44.2095,44.0267,44.1857,63500.0
2015-04-30 12:30:00,55.58,55.68,55.54,55.6,84100.0,44.1857,44.2652,44.1539,44.2016,84100.0
2015-04-30 13:00:00,55.6,55.62,55.54,55.62,99900.0,44.2016,44.2175,44.1539,44.2175,99900.0
2015-04-30 13:30:00,55.62,55.72,55.56,55.57,155600.0,44.2175,44.297,44.1698,44.1777,155600.0
2015-04-30 14:00:00,55.56,55.62,55.43,55.5,92200.0,44.1698,44.2175,44.0664,44.1221,92200.0
2015-04-30 14:30:00,55.51,55.51,55.26,55.27,132700.0,44.13,44.13,43.9313,43.9392,132700.0
2015-04-30 15:00:00,55.27,55.28,55.03,55.28,304000.0,43.9392,43.9472,43.7484,43.9472,304000.0
2015-04-30 15:30:00,55.28,55.55,55.25,55.45,453700.0,43.9472,44.1618,43.9233,44.0823,453700.0
2015-05-01 09:30:00,55.75,55.94,55.59,55.82,73200.0,44.3208,44.4719,44.1936,44.3765,73200.0
2015-05-01 10:00:00,55.82,56.35,55.81,56.33,120700.0,44.3765,44.7978,44.3685,44.7819,120700.0
2015-05-01 10:30:00,56.34,56.41,56.24,56.35,119000.0,44.7899,44.8455,44.7104,44.7978,119000.0
2015-05-01 11:00:00,56.35,56.44,56.3,56.41,103900.0,44.7978,44.8694,44.7581,44.8455,103900.0
2015-05-01 11:30:00,56.41,56.48,56.31,56.46,174800.0,44.8455,44.9012,44.766,44.8853,174800.0
2015-05-01 12:00:00,56.45,56.47,56.3,56.35,188800.0,44.8773,44.8932,44.7581,44.7978,188800.0
2015-05-01 12:30:00,56.35,56.37,56.24,56.3,101000.0,44.7978,44.8137,44.7104,44.7581,101000.0
2015-05-01 13:00:00,56.3,56.36,56.22,56.29,76000.0,44.7581,44.8058,44.6945,44.7501,76000.0
2015-05-01 13:30:00,56.29,56.44,56.27,56.35,56200.0,44.7501,44.8694,44.7342,44.7978,56200.0
2015-05-01 14:00:00,56.36,56.52,56.3,56.5,49400.0,44.8058,44.933,44.7581,44.9171,49400.0
2015-05-01 14:30:00,56.48,56.5,56.37,56.41,24700.0,44.9012,44.9171,44.8137,44.8455,24700.0
2015-05-01 15:00:00,56.42,56.48,56.37,56.4,82600.0,44.8535,44.9012,44.8137,44.8376,82600.0
2015-05-01 15:30:00,56.4,56.5,56.38,56.45,152400.0,44.8376,44.9171,44.8217,44.8773,152400.0
2015-05-04 09:30:00,56.47,56.9,56.47,56.72,58600.0,44.8932,45.2351,44.8932,45.092,58600.0
2015-05-04 10:00:00,56.7,56.92,56.65,56.9,138900.0,45.0761,45.251,45.0363,45.2351,138900.0
2015-05-04 10:30:00,56.9,56.91,56.58,56.7,75500.0,45.2351,45.243,44.9807,45.0761,75500.0
2015-05-04 11:00:00,56.68,56.71,56.42,56.54,104300.0,45.0602,45.084,44.8535,44.9489,104300.0
2015-05-04 11:30:00,56.52,56.58,56.46,56.53,38300.0,44.933,44.9807,44.8853,44.9409,38300.0
2015-05-04 12:00:00,56.55,56.64,56.47,56.64,41500.0,44.9568,45.0284,44.8932,45.0284,41500.0
2015-05-04 12:30:00,56.63,56.67,56.55,56.58,36200.0,45.0204,45.0522,44.9568,44.9807,36200.0
2015-05-04 13:00:00,56.6,56.67,56.52,56.6,23500.0,44.9966,45.0522,44.933,44.9966,23500.0
2015-05-04 13:30:00,56.6,56.75,56.55,56.68,36600.0,44.9966,45.1158,44.9568,45.0602,36600.0
2015-05-04 14:00:00,56.7,56.84,56.69,56.84,30200.0,45.0761,45.1874,45.0681,45.1874,30200.0
2015-05-04 14:30:00,56.84,56.85,56.65,56.68,41600.0,45.1874,45.1953,45.0363,45.0602,41600.0
2015-05-04 15:00:00,56.68,56.79,56.62,56.74,42100.0,45.0602,45.1476,45.0125,45.1079,42100.0
2015-05-04 15:30:00,56.74,56.75,56.49,56.54,143200.0,45.1079,45.1158,44.9091,44.9489,143200.0
2015-05-05 09:30:00,56.23,56.58,55.95,55.97,25800.0,44.7024,44.9807,44.4798,44.4957,25800.0
2015-05-05 10:00:00,55.94,55.94,55.69,55.72,55000.0,44.4719,44.4719,44.2731,44.297,55000.0
2015-05-05 10:30:00,55.72,55.75,55.53,55.54,56700.0,44.297,44.3208,44.1459,44.1539,56700.0
2015-05-05 11:00:00,55.54,55.65,55.49,55.53,63300.0,44.1539,44.2413,44.1141,44.1459,63300.0
2015-05-05 11:30:00,55.53,55.61,55.49,55.57,25100.0,44.1459,44.2095,44.1141,44.1777,25100.0
2015-05-05 12:00:00,55.57,55.62,55.45,55.47,59400.0,44.1777,44.2175,44.0823,44.0982,59400.0
2015-05-05 12:30:00,55.46,55.48,55.34,55.35,28800.0,44.0903,44.1062,43.9949,44.0028,28800.0
2015-05-05 13:00:00,55.35,55.44,55.29,55.43,31200.0,44.0028,44.0744,43.9551,44.0664,31200.0
2015-05-05 13:30:00,55.41,55.45,55.33,55.4,27000.0,44.0505,44.0823,43.9869,44.0426,27000.0
2015-05-05 14:00:00,55.4,55.51,55.36,55.49,45600.0,44.0426,44.13,44.0108,44.1141,45600.0
2015-05-05 14:30:00,55.49,55.52,55.35,55.39,53000.0,44.1141,44.138,44.0028,44.0346,53000.0
2015-05-05 15:00:00,55.39,55.48,55.3,55.48,88400.0,44.0346,44.1062,43.9631,44.1062,88400.0
2015-05-05 15:30:00,55.48,55.54,55.26,55.34,229300.0,44.1062,44.1539,43.9313,43.9949,229300.0
2015-05-06 09:30:00,55.45,55.63,54.91,55.18,39700.0,44.0823,44.2254,43.653,43.8677,39700.0
2015-05-06 10:00:00,55.17,55.39,55.12,55.25,47300.0,43.8597,44.0346,43.82,43.9233,47300.0
2015-05-06 10:30:00,55.27,55.45,55.16,55.44,61500.0,43.9392,44.0823,43.8518,44.0744,61500.0
2015-05-06 11:00:00,55.47,55.56,55.16,55.21,28000.0,44.0982,44.1698,43.8518,43.8915,28000.0
2015-05-06 11:30:00,55.22,55.35,55.16,55.25,34400.0,43.8995,44.0028,43.8518,43.9233,34400.0
2015-05-06 12:00:00,55.25,55.25,55.13,55.17,24900.0,43.9233,43.9233,43.8279,43.8597,24900.0
2015-05-06 12:30:00,55.15,55.22,55.06,55.07,23600.0,43.8438,43.8995,43.7723,43.7802,23600.0
2015-05-06 13:00:00,55.06,55.19,55.0,55.1,23800.0,43.7723,43.8756,43.7246,43.8041,23800.0
2015-05-06 13:30:00,55.08,55.09,54.96,55.04,28100.0,43.7882,43.7961,43.6928,43.7564,28100.0
2015-05-06 14:00:00,55.03,55.03,54.86,54.91,47700.0,43.7484,43.7484,43.6133,43.653,47700.0
2015-05-06 14:30:00,54.92,54.94,54.76,54.92,49200.0,43.661,43.6769,43.5338,43.661,49200.0
2015-05-06 15:00:00,54.91,54.92,54.79,54.84,71900.0,43.653,43.661,43.5576,43.5974,71900.0
2015-05-06 15:30:00,54.87,54.94,54.78,54.93,288100.0,43.6212,43.6769,43.5497,43.6689,288100.0
2015-05-07 09:30:00,54.63,55.32,54.58,55.14,80000.0,43.4304,43.979,43.3907,43.8359,80000.0
2015-05-07 10:00:00,55.16,55.51,55.06,55.42,45400.0,43.8518,44.13,43.7723,44.0585,45400.0
2015-05-07 10:30:00,55.42,55.62,55.33,55.62,41500.0,44.0585,44.2175,43.9869,44.2175,41500.0
2015-05-07 11:00:00,55.62,55.7,55.52,55.58,49100.0,44.2175,44.2811,44.138,44.1857,49100.0
2015-05-07 11:30:00,55.6,55.62,55.37,55.4,60000.0,44.2016,44.2175,44.0187,44.0426,60000.0
2015-05-07 12:00:00,55.4,55.62,55.38,55.54,30700.0,44.0426,44.2175,44.0267,44.1539,30700.0
2015-05-07 12:30:00,55.55,55.56,55.44,55.46,35400.0,44.1618,44.1698,44.0744,44.0903,35400.0
2015-05-07 13:00:00,55.47,55.49,55.4,55.45,23700.0,44.0982,44.1141,44.0426,44.0823,23700.0
2015-05-07 13:30:00,55.45,55.49,55.43,55.44,24300.0,44.0823,44.1141,44.0664,44.0744,24300.0
2015-05-07 14:00:00,55.43,55.46,55.39,55.41,28000.0,44.0664,44.0903,44.0346,44.0505,28000.0
2015-05-07 14:30:00,55.42,55.49,55.41,55.44,59200.0,44.0585,44.1141,44.0505,44.0744,59200.0
2015-05-07 15:00:00,55.45,55.51,55.37,55.45,62100.0,44.0823,44.13,44.0187,44.0823,62100.0
2015-05-07 15:30:00,55.44,55.47,55.32,55.42,173900.0,44.0744,44.0982,43.979,44.0585,173900.0
2015-05-08 09:30:00,56.23,56.73,56.17,56.73,77900.0,44.7024,45.0999,44.6547,45.0999,77900.0
2015-05-08 10:00:00,56.74,56.82,56.52,56.69,63600.0,45.1079,45.1715,44.933,45.0681,63600.0
2015-05-08 10:30:00,56.69,56.76,56.51,56.61,38000.0,45.0681,45.1238,44.925,45.0045,38000.0
2015-05-08 11:00:00,56.6,56.64,56.47,56.5,35700.0,44.9966,45.0284,44.8932,44.9171,35700.0
2015-05-08 11:30:00,56.52,56.57,56.44,56.49,34700.0,44.933,44.9727,44.8694,44.9091,34700.0
2015-05-08 12:00:00,56.51,56.51,56.4,56.46,30100.0,44.925,44.925,44.8376,44.8853,30100.0
2015-05-08 12:30:00,56.45,56.5,56.31,56.37,22400.0,44.8773,44.9171,44.766,44.8137,22400.0
2015-05-08 13:00:00,56.38,56.39,56.27,56.28,28600.0,44.8217,44.8296,44.7342,44.7422,28600.0
2015-05-08 13:30:00,56.29,56.29,56.15,56.16,28400.0,44.7501,44.7501,44.6388,44.6468,28400.0
2015-05-08 14:00:00,56.18,56.22,56.12,56.13,25700.0,44.6627,44.6945,44.615,44.6229,25700.0
2015-05-08 14:30:00,56.13,56.3,56.11,56.17,44000.0,44.6229,44.7581,44.607,44.6547,44000.0
2015-05-08 15:00:00,56.18,56.27,56.15,56.2,38200.0,44.6627,44.7342,44.6388,44.6786,38200.0
2015-05-08 15:30:00,56.2,56.21,56.1,56.11,112700.0,44.6786,44.6865,44.5991,44.607,112700.0
2015-05-11 09:30:00,56.2,57.0,56.2,56.85,56500.0,44.6786,45.3146,44.6786,45.1953,56500.0
2015-05-11 10:00:00,56.88,57.0,56.59,56.66,63600.0,45.2192,45.3146,44.9886,45.0443,63600.0
2015-05-11 10:30:00,56.66,56.95,56.56,56.9,40200.0,45.0443,45.2748,44.9648,45.2351,40200.0
2015-05-11 11:00:00,56.9,56.98,56.76,56.86,41800.0,45.2351,45.2987,45.1238,45.2033,41800.0
2015-05-11 11:30:00,56.84,56.94,56.78,56.91,40600.0,45.1874,45.2669,45.1397,45.243,40600.0
2015-05-11 12:00:00,56.92,56.96,56.75,56.91,43700.0,45.251,45.2828,45.1158,45.243,43700.0
2015-05-11 12:30:00,56.89,56.89,56.75,56.84,39400.0,45.2271,45.2271,45.1158,45.1874,39400.0
2015-05-11 13:00:00,56.82,56.88,56.75,56.85,29100.0,45.1715,45.2192,45.1158,45.1953,29100.0
2015-05-11 13:30:00,56.85,56.86,56.75,56.81,30700.0,45.1953,45.2033,45.1158,45.1635,30700.0
2015-05-11 14:00:00,56.78,56.83,56.68,56.76,23200.0,45.1397,45.1794,45.0602,45.1238,23200.0
2015-05-11 14:30:00,56.75,56.81,56.67,56.75,63500.0,45.1158,45.1635,45.0522,45.1158,63500.0
2015-05-11 15:00:00,56.72,56.82,56.66,56.76,95500.0,45.092,45.1715,45.0443,45.1238,95500.0
2015-05-11 15:30:00,56.75,56.77,56.61,56.62,111200.0,45.1158,45.1317,45.0045,45.0125,111200.0
2015-05-12 09:30:00,56.11,56.18,55.66,55.97,36900.0,44.607,44.6627,44.2493,44.4957,36900.0
2015-05-12 10:00:00,55.95,56.19,55.84,56.02,27000.0,44.4798,44.6706,44.3924,44.5355,27000.0
2015-05-12 10:30:00,56.01,56.38,56.01,56.29,37000.0,44.5275,44.8217,44.5275,44.7501,37000.0
2015-05-12 11:00:00,56.29,56.4,56.16,56.18,19800.0,44.7501,44.8376,44.6468,44.6627,19800.0
2015-05-12 11:30:00,56.22,56.25,56.13,56.13,15500.0,44.6945,44.7183,44.6229,44.6229,15500.0
2015-05-12 12:00:00,56.13,56.18,56.04,56.13,13000.0,44.6229,44.6627,44.5514,44.6229,13000.0
2015-05-12 12:30:00,56.12,56.27,56.11,56.23,12600.0,44.615,44.7342,44.607,44.7024,12600.0
2015-05-12 13:00:00,56.23,56.33,56.19,56.3,14600.0,44.7024,44.7819,44.6706,44.7581,14600.0
2015-05-12 13:30:00,56.26,56.28,56.13,56.15,15200.0,44.7263,44.7422,44.6229,44.6388,15200.0
2015-05-12 14:00:00,56.15,56.26,56.15,56.26,16200.0,44.6388,44.7263,44.6388,44.7263,16200.0
2015-05-12 14:30:00,56.26,56.32,56.1,56.13,23500.0,44.7263,44.774,44.5991,44.6229,23500.0
2015-05-12 15:00:00,56.11,56.17,56.06,56.09,30100.0,44.607,44.6547,44.5673,44.5911,30100.0
2015-05-12 15:30:00,56.08,56.14,56.01,56.05,87500.0,44.5832,44.6309,44.5275,44.5593,87500.0
2015-05-13 09:30:00,56.24,56.58,56.11,56.13,21700.0,44.7104,44.9807,44.607,44.6229,21700.0
2015-05-13 10:00:00,56.11,56.15,56.01,56.04,17100.0,44.607,44.6388,44.5275,44.5514,17100.0
2015-05-13 10:30:00,56.02,56.03,55.81,55.9,10500.0,44.5355,44.5434,44.3685,44.4401,10500.0
2015-05-13 11:00:00,55.85,55.95,55.76,55.93,21300.0,44.4003,44.4798,44.3288,44.4639,21300.0
2015-05-13 11:30:00,55.92,56.14,55.89,56.13,10100.0,44.456,44.6309,44.4321,44.6229,10100.0
2015-05-13 12:00:00,56.14,56.18,56.12,56.18,23300.0,44.6309,44.6627,44.615,44.6627,23300.0
2015-05-13 12:30:00,56.16,56.28,56.15,56.26,12200.0,44.6468,44.7422,44.6388,44.7263,12200.0
2015-05-13 13:00:00,56.25,56.51,56.25,56.48,32400.0,44.7183,44.925,44.7183,44.9012,32400.0
2015-05-13 13:30:00,56.48,56.59,56.42,56.55,47200.0,44.9012,44.9886,44.8535,44.9568,47200.0
2015-05-13 14:00:00,56.55,56.62,56.42,56.52,55600.0,44.9568,45.0125,44.8535,44.933,55600.0
2015-05-13 14:30:00,56.48,56.66,56.44,56.57,70000.0,44.9012,45.0443,44.8694,44.9727,70000.0
2015-05-13 15:00:00,56.55,56.6,56.49,56.53,80600.0,44.9568,44.9966,44.9091,44.9409,80600.0
2015-05-13 15:30:00,56.49,56.54,56.41,56.47,156100.0,44.9091,44.9489,44.8455,44.8932,156100.0
2015-05-14 09:30:00,56.7,56.7,56.21,56.21,36000.0,45.0761,45.0761,44.6865,44.6865,36000.0
2015-05-14 10:00:00,56.21,56.46,56.19,56.42,25300.0,44.6865,44.8853,44.6706,44.8535,25300.0
2015-05-14 10:30:00,56.44,56.47,56.35,56.37,22300.0,44.8694,44.8932,44.7978,44.8137,22300.0
2015-05-14 11:00:00,56.36,56.48,56.26,56.34,42700.0,44.8058,44.9012,44.7263,44.7899,42700.0
2015-05-14 11:30:00,56.35,56.42,56.25,56.32,25400.0,44.7978,44.8535,44.7183,44.774,25400.0
2015-05-14 12:00:00,56.32,56.59,56.32,56.57,18200.0,44.774,44.9886,44.774,44.9727,18200.0
2015-05-14 12:30:00,56.58,56.69,56.5,56.64,70700.0,44.9807,45.0681,44.9171,45.0284,70700.0
2015-05-14 13:00:00,56.64,56.72,56.5,56.69,87800.0,45.0284,45.092,44.9171,45.0681,87800.0
2015-05-14 13:30:00,56.69,56.89,56.6,56.69,61900.0,45.0681,45.2271,44.9966,45.0681,61900.0
2015-05-14 14:00:00,56.68,56.87,56.54,56.57,72900.0,45.0602,45.2112,44.9489,44.9727,72900.0
2015-05-14 14:30:00,56.56,56.74,56.52,56.73,73600.0,44.9648,45.1079,44.933,45.0999,73600.0
2015-05-14 15:00:00,56.71,56.8,56.61,56.74,121400.0,45.084,45.1556,45.0045,45.1079,121400.0
2015-05-14 15:30:00,56.74,57.01,56.62,56.97,270900.0,45.1079,45.3225,45.0125,45.2907,270900.0
2015-05-15 09:30:00,56.95,57.35,56.94,57.17,92200.0,45.2748,45.5928,45.2669,45.4497,92200.0
2015-05-15 10:00:00,57.16,57.33,57.07,57.22,57900.0,45.4418,45.5769,45.3702,45.4895,57900.0
2015-05-15 10:30:00,57.22,57.3,57.11,57.2,35400.0,45.4895,45.5531,45.402,45.4736,35400.0
2015-05-15 11:00:00,57.19,57.24,57.09,57.1,32000.0,45.4656,45.5054,45.3861,45.3941,32000.0
2015-05-15 11:30:00,57.11,57.2,57.07,57.16,29100.0,45.402,45.4736,45.3702,45.4418,29100.0
2015-05-15 12:00:00,57.17,57.2,57.11,57.17,29000.0,45.4497,45.4736,45.402,45.4497,29000.0
2015-05-15 12:30:00,57.18,57.19,57.1,57.13,31700.0,45.4577,45.4656,45.3941,45.4179,31700.0
2015-05-15 13:00:00,57.14,57.17,57.07,57.15,30100.0,45.4259,45.4497,45.3702,45.4338,30100.0
2015-05-15 13:30:00,57.15,57.19,57.09,57.11,142700.0,45.4338,45.4656,45.3861,45.402,142700.0
2015-05-15 14:00:00,57.11,57.11,57.04,57.09,157600.0,45.402,45.402,45.3464,45.3861,157600.0
2015-05-15 14:30:00,57.09,57.15,57.08,57.12,31700.0,45.3861,45.4338,45.3782,45.41,31700.0
2015-05-15 15:00:00,57.13,57.16,57.07,57.14,59400.0,45.4179,45.4418,45.3702,45.4259,59400.0
2015-05-15 15:30:00,57.15,57.2,57.13,57.18,165000.0,45.4338,45.4736,45.4179,45.4577,165000.0
2015-05-18 09:30:00,57.1,57.22,57.0,57.21,44000.0,45.3941,45.4895,45.3146,45.4815,44000.0
2015-05-18 10:00:00,57.21,57.25,57.03,57.08,91600.0,45.4815,45.5133,45.3384,45.3782,91600.0
2015-05-18 10:30:00,57.11,57.25,57.08,57.24,50200.0,45.402,45.5133,45.3782,45.5054,50200.0
2015-05-18 11:00:00,57.25,57.25,57.15,57.25,39000.0,45.5133,45.5133,45.4338,45.5133,39000.0
2015-05-18 11:30:00,57.24,57.27,57.17,57.23,80800.0,45.5054,45.5292,45.4497,45.4974,80800.0
2015-05-18 12:00:00,57.22,57.25,57.2,57.23,54400.0,45.4895,45.5133,45.4736,45.4974,54400.0
2015-05-18 12:30:00,57.23,57.41,57.2,57.36,50700.0,45.4974,45.6405,45.4736,45.6008,50700.0
2015-05-18 13:00:00,57.38,57.47,57.35,57.44,35200.0,45.6167,45.6882,45.5928,45.6644,35200.0
2015-05-18 13:30:00,57.45,57.66,57.45,57.65,59800.0,45.6723,45.8393,45.6723,45.8313,59800.0
2015-05-18 14:00:00,57.65,57.75,57.64,57.65,128900.0,45.8313,45.9108,45.8234,45.8313,128900.0
2015-05-18 14:30:00,57.65,57.65,57.44,57.45,49900.0,45.8313,45.8313,45.6644,45.6723,49900.0
2015-05-18 15:00:00,57.45,57.59,57.45,57.55,96700.0,45.6723,45.7836,45.6723,45.7518,96700.0
2015-05-18 15:30:00,57.54,57.73,57.53,57.66,201000.0,45.7439,45.8949,45.7359,45.8393,201000.0
2015-05-19 09:30:00,57.75,57.78,57.51,57.64,83800.0,45.9108,45.9347,45.72,45.8234,83800.0
2015-05-19 10:00:00,57.64,57.79,57.63,57.67,42600.0,45.8234,45.9426,45.8154,45.8472,42600.0
2015-05-19 10:30:00,57.69,57.87,57.55,57.76,35100.0,45.8631,46.0062,45.7518,45.9188,35100.0
2015-05-19 11:00:00,57.79,57.82,57.73,57.76,37100.0,45.9426,45.9665,45.8949,45.9188,37100.0
2015-05-19 11:30:00,57.76,58.06,57.72,58.05,86400.0,45.9188,46.1573,45.887,46.1493,86400.0
2015-05-19 12:00:00,58.05,58.08,57.99,58.0,68500.0,46.1493,46.1732,46.1016,46.1096,68500.0
2015-05-19 12:30:00,57.97,58.06,57.93,58.05,34800.0,46.0857,46.1573,46.0539,46.1493,34800.0
2015-05-19 13:00:00,58.06,58.17,58.03,58.13,42000.0,46.1573,46.2447,46.1334,46.2129,42000.0
2015-05-19 13:30:00,58.14,58.2,58.09,58.1,52900.0,46.2209,46.2686,46.1811,46.1891,52900.0
2015-05-19 14:00:00,58.1,58.17,58.1,58.15,62800.0,46.1891,46.2447,46.1891,46.2288,62800.0
2015-05-19 14:30:00,58.15,58.16,58.0,58.11,69300.0,46.2288,46.2368,46.1096,46.197,69300.0
2015-05-19 15:00:00,58.09,58.11,58.02,58.1,105900.0,46.1811,46.197,46.1255,46.1891,105900.0
2015-05-19 15:30:00,58.1,58.19,58.07,58.16,288700.0,46.1891,46.2606,46.1652,46.2368,288700.0
2015-05-20 09:30:00,57.95,58.04,57.76,57.86,80300.0,46.2301,46.3019,46.0786,46.1583,80300.0
2015-05-20 10:00:00,57.85,57.91,57.6,57.61,112900.0,46.1504,46.1982,45.9509,45.9589,112900.0
2015-05-20 10:30:00,57.61,57.7,57.55,57.55,57000.0,45.9589,46.0307,45.911,45.911,57000.0
2015-05-20 11:00:00,57.55,57.72,57.53,57.72,129600.0,45.911,46.0467,45.8951,46.0467,129600.0
2015-05-20 11:30:00,57.72,57.79,57.42,57.42,90600.0,46.0467,46.1025,45.8073,45.8073,90600.0
2015-05-20 12:00:00,57.43,57.49,57.36,57.36,59700.0,45.8153,45.8632,45.7595,45.7595,59700.0
2015-05-20 12:30:00,57.36,57.37,57.3,57.35,39400.0,45.7595,45.7674,45.7116,45.7515,39400.0
2015-05-20 13:00:00,57.34,57.38,57.32,57.34,76600.0,45.7435,45.7754,45.7276,45.7435,76600.0
2015-05-20 13:30:00,57.33,57.39,57.29,57.29,59000.0,45.7355,45.7834,45.7036,45.7036,59000.0
2015-05-20 14:00:00,57.29,57.61,57.29,57.58,64100.0,45.7036,45.9589,45.7036,45.935,64100.0
2015-05-20 14:30:00,57.57,57.58,57.46,57.5,54200.0,45.927,45.935,45.8392,45.8711,54200.0
2015-05-20 15:00:00,57.5,57.51,57.4,57.51,100700.0,45.8711,45.8791,45.7914,45.8791,100700.0
2015-05-20 15:30:00,57.5,57.54,57.46,57.47,188800.0,45.8711,45.9031,45.8392,45.8472,188800.0
2015-05-21 09:30:00,57.3,57.54,57.22,57.4,31500.0,45.7116,45.9031,45.6478,45.7914,31500.0
2015-05-21 10:00:00,57.38,57.53,57.38,57.44,24800.0,45.7754,45.8951,45.7754,45.8233,24800.0
2015-05-21 10:30:00,57.42,57.43,57.29,57.31,42100.0,45.8073,45.8153,45.7036,45.7196,42100.0
2015-05-21 11:00:00,57.31,57.33,57.09,57.11,50200.0,45.7196,45.7355,45.5441,45.56,50200.0
2015-05-21 11:30:00,57.13,57.14,57.01,57.05,51200.0,45.576,45.584,45.4802,45.5122,51200.0
2015-05-21 12:00:00,57.05,57.12,57.0,57.08,29000.0,45.5122,45.568,45.4723,45.5361,29000.0
2015-05-21 12:30:00,57.07,57.18,57.07,57.14,38700.0,45.5281,45.6159,45.5281,45.584,38700.0
2015-05-21 13:00:00,57.14,57.18,57.13,57.15,36600.0,45.584,45.6159,45.576,45.5919,36600.0
2015-05-21 13:30:00,57.14,57.17,57.13,57.15,59400.0,45.584,45.6079,45.576,45.5919,59400.0
2015-05-21 14:00:00,57.15,57.17,57.08,57.1,32800.0,45.5919,45.6079,45.5361,45.552,32800.0
2015-05-21 14:30:00,57.1,57.14,57.08,57.11,48700.0,45.552,45.584,45.5361,45.56,48700.0
2015-05-21 15:00:00,57.12,57.13,57.08,57.1,112600.0,45.568,45.576,45.5361,45.552,112600.0
2015-05-21 15:30:00,57.1,57.15,57.07,57.13,295000.0,45.552,45.5919,45.5281,45.576,295000.0
2015-05-22 09:30:00,56.97,57.09,56.81,56.9,17200.0,45.4483,45.5441,45.3207,45.3925,17200.0
2015-05-22 10:00:00,56.9,56.91,56.77,56.87,34500.0,45.3925,45.4005,45.2888,45.3686,34500.0
2015-05-22 10:30:00,56.86,56.9,56.79,56.86,21400.0,45.3606,45.3925,45.3047,45.3606,21400.0
2015-05-22 11:00:00,56.85,56.85,56.62,56.67,39300.0,45.3526,45.3526,45.1691,45.209,39300.0
2015-05-22 11:30:00,56.67,56.74,56.6,56.74,42900.0,45.209,45.2649,45.1532,45.2649,42900.0
2015-05-22 12:00:00,56.74,56.81,56.7,56.75,22300.0,45.2649,45.3207,45.2329,45.2728,22300.0
2015-05-22 12:30:00,56.75,56.75,56.65,56.67,26800.0,45.2728,45.2728,45.1931,45.209,26800.0
2015-05-22 13:00:00,56.67,56.81,56.66,56.77,20300.0,45.209,45.3207,45.201,45.2888,20300.0
2015-05-22 13:30:00,56.77,56.77,56.71,56.71,17900.0,45.2888,45.2888,45.2409,45.2409,17900.0
2015-05-22 14:00:00,56.71,56.73,56.68,56.73,29000.0,45.2409,45.2569,45.217,45.2569,29000.0
2015-05-22 14:30:00,56.74,56.76,56.66,56.68,28300.0,45.2649,45.2808,45.201,45.217,28300.0
2015-05-22 15:00:00,56.67,56.68,56.61,56.62,36700.0,45.209,45.217,45.1611,45.1691,36700.0
2015-05-22 15:30:00,56.61,56.68,56.58,56.65,136200.0,45.1611,45.217,45.1372,45.1931,136200.0
2015-05-26 09:30:00,56.54,56.63,56.21,56.38,47200.0,45.1053,45.1771,44.842,44.9777,47200.0
2015-05-26 10:00:00,56.34,56.48,56.33,56.42,25700.0,44.9457,45.0574,44.9378,45.0096,25700.0
2015-05-26 10:30:00,56.41,56.5,56.39,56.41,24400.0,45.0016,45.0734,44.9856,45.0016,24400.0
2015-05-26 11:00:00,56.42,56.5,56.34,56.5,64300.0,45.0096,45.0734,44.9457,45.0734,64300.0
2015-05-26 11:30:00,56.49,56.5,56.37,56.42,23900.0,45.0654,45.0734,44.9697,45.0096,23900.0
2015-05-26 12:00:00,56.42,56.44,56.3,56.38,27100.0,45.0096,45.0255,44.9138,44.9777,27100.0
2015-05-26 12:30:00,56.39,56.39,56.34,56.35,41700.0,44.9856,44.9856,44.9457,44.9537,41700.0
2015-05-26 13:00:00,56.35,56.48,56.33,56.45,17200.0,44.9537,45.0574,44.9378,45.0335,17200.0
2015-05-26 13:30:00,56.47,56.47,56.22,56.23,23800.0,45.0495,45.0495,44.85,44.858,23800.0
2015-05-26 14:00:00,56.24,56.33,56.24,56.25,12000.0,44.866,44.9378,44.866,44.8739,12000.0
2015-05-26 14:30:00,56.26,56.29,56.17,56.19,19400.0,44.8819,44.9059,44.8101,44.8261,19400.0
2015-05-26 15:00:00,56.18,56.28,56.18,56.27,29400.0,44.8181,44.8979,44.8181,44.8899,29400.0
2015-05-26 15:30:00,56.28,56.33,56.24,56.29,123600.0,44.8979,44.9378,44.866,44.9059,123600.0
2015-05-27 09:30:00,56.44,56.44,56.16,56.19,74600.0,45.0255,45.0255,44.8022,44.8261,74600.0
2015-05-27 10:00:00,56.21,56.28,56.16,56.19,84700.0,44.842,44.8979,44.8022,44.8261,84700.0
2015-05-27 10:30:00,56.21,56.26,56.15,56.23,43000.0,44.842,44.8819,44.7942,44.858,43000.0
2015-05-27 11:00:00,56.23,56.39,56.23,56.36,21900.0,44.858,44.9856,44.858,44.9617,21900.0
2015-05-27 11:30:00,56.37,56.48,56.37,56.39,17400.0,44.9697,45.0574,44.9697,44.9856,17400.0
2015-05-27 12:00:00,56.38,56.46,56.37,56.4,25700.0,44.9777,45.0415,44.9697,44.9936,25700.0
2015-05-27 12:30:00,56.39,56.4,56.31,56.39,38900.0,44.9856,44.9936,44.9218,44.9856,38900.0
2015-05-27 13:00:00,56.4,56.51,56.4,56.51,59900.0,44.9936,45.0814,44.9936,45.0814,59900.0
2015-05-27 13:30:00,56.53,56.63,56.53,56.57,50900.0,45.0973,45.1771,45.0973,45.1292,50900.0
2015-05-27 14:00:00,56.57,56.59,56.54,56.57,59200.0,45.1292,45.1452,45.1053,45.1292,59200.0
2015-05-27 14:30:00,56.57,56.76,56.52,56.66,175000.0,45.1292,45.2808,45.0893,45.201,175000.0
2015-05-27 15:00:00,56.67,56.79,56.65,56.67,56300.0,45.209,45.3047,45.1931,45.209,56300.0
2015-05-27 15:30:00,56.67,56.78,56.59,56.65,177700.0,45.209,45.2968,45.1452,45.1931,177700.0
2015-05-28 09:30:00,56.68,56.83,56.51,56.65,33000.0,45.217,45.3366,45.0814,45.1931,33000.0
2015-05-28 10:00:00,56.64,56.92,56.6,56.92,28700.0,45.1851,45.4084,45.1532,45.4084,28700.0
2015-05-28 10:30:00,56.91,56.97,56.81,56.94,50700.0,45.4005,45.4483,45.3207,45.4244,50700.0
2015-05-28 11:00:00,56.95,56.96,56.82,56.85,22400.0,45.4324,45.4404,45.3287,45.3526,22400.0
2015-05-28 11:30:00,56.86,56.93,56.72,56.76,42000.0,45.3606,45.4164,45.2489,45.2808,42000.0
2015-05-28 12:00:00,56.76,56.88,56.73,56.86,28900.0,45.2808,45.3765,45.2569,45.3606,28900.0
2015-05-28 12:30:00,56.86,56.91,56.8,56.85,35100.0,45.3606,45.4005,45.3127,45.3526,35100.0
2015-05-28 13:00:00,56.85,56.93,56.79,56.8,40500.0,45.3526,45.4164,45.3047,45.3127,40500.0
2015-05-28 13:30:00,56.8,56.84,56.79,56.8,32900.0,45.3127,45.3446,45.3047,45.3127,32900.0
2015-05-28 14:00:00,56.81,56.9,56.79,56.88,20500.0,45.3207,45.3925,45.3047,45.3765,20500.0
2015-05-28 14:30:00,56.89,56.89,56.79,56.87,47400.0,45.3845,45.3845,45.3047,45.3686,47400.0
2015-05-28 15:00:00,56.87,56.9,56.8,56.9,145300.0,45.3686,45.3925,45.3127,45.3925,145300.0
2015-05-28 15:30:00,56.9,56.96,56.87,56.94,88600.0,45.3925,45.4404,45.3686,45.4244,88600.0
2015-05-29 09:30:00,56.69,56.73,56.45,56.51,40800.0,45.225,45.2569,45.0335,45.0814,40800.0
2015-05-29 10:00:00,56.51,56.58,56.43,56.58,44700.0,45.0814,45.1372,45.0175,45.1372,44700.0
2015-05-29 10:30:00,56.56,56.57,56.35,56.4,91700.0,45.1213,45.1292,44.9537,44.9936,91700.0
2015-05-29 11:00:00,56.41,56.49,56.28,56.29,32100.0,45.0016,45.0654,44.8979,44.9059,32100.0
2015-05-29 11:30:00,56.29,56.58,56.27,56.53,25900.0,44.9059,45.1372,44.8899,45.0973,25900.0
2015-05-29 12:00:00,56.54,56.63,56.51,56.61,13000.0,45.1053,45.1771,45.0814,45.1611,13000.0
2015-05-29 12:30:00,56.63,56.71,56.58,56.64,14400.0,45.1771,45.2409,45.1372,45.1851,14400.0
2015-05-29 13:00:00,56.62,56.65,56.57,56.63,16400.0,45.1691,45.1931,45.1292,45.1771,16400.0
2015-05-29 13:30:00,56.61,56.63,56.49,56.52,25500.0,45.1611,45.1771,45.0654,45.0893,25500.0
2015-05-29 14:00:00,56.53,56.56,56.45,56.47,33100.0,45.0973,45.1213,45.0335,45.0495,33100.0
2015-05-29 14:30:00,56.46,56.46,56.3,56.33,72800.0,45.0415,45.0415,44.9138,44.9378,72800.0
2015-05-29 15:00:00,56.32,56.52,56.32,56.52,53700.0,44.9298,45.0893,44.9298,45.0893,53700.0
2015-05-29 15:30:00,56.53,56.54,56.37,56.38,210100.0,45.0973,45.1053,44.9697,44.9777,210100.0
2015-06-01 09:30:00,56.7,56.82,56.23,56.41,38603.0,45.2329,45.3287,44.858,45.0016,38603.0
2015-06-01 10:00:00,56.48,56.65,56.27,56.51,26573.0,45.0574,45.1931,44.8899,45.0814,26573.0
2015-06-01 10:30:00,56.51,56.6,56.39,56.56,22974.0,45.0814,45.1532,44.9856,45.1213,22974.0
2015-06-01 11:00:00,56.53,56.63,56.45,56.47,28149.0,45.0973,45.1771,45.0335,45.0495,28149.0
2015-06-01 11:30:00,56.46,56.5,56.35,56.37,17776.0,45.0415,45.0734,44.9537,44.9697,17776.0
2015-06-01 12:00:00,56.37,56.76,56.37,56.74,15551.0,44.9697,45.2808,44.9697,45.2649,15551.0
2015-06-01 12:30:00,56.74,56.87,56.72,56.87,11418.0,45.2649,45.3686,45.2489,45.3686,11418.0
2015-06-01 13:00:00,56.87,56.87,56.51,56.54,55214.0,45.3686,45.3686,45.0814,45.1053,55214.0
2015-06-01 13:30:00,56.55,56.62,56.53,56.59,28000.0,45.1133,45.1691,45.0973,45.1452,28000.0
2015-06-01 14:00:00,56.59,56.66,56.56,56.61,23506.0,45.1452,45.201,45.1213,45.1611,23506.0
2015-06-01 14:30:00,56.62,56.65,56.54,56.6,55393.0,45.1691,45.1931,45.1053,45.1532,55393.0
2015-06-01 15:00:00,56.63,56.69,56.62,56.65,28206.0,45.1771,45.225,45.1691,45.1931,28206.0
2015-06-01 15:30:00,56.64,56.73,56.62,56.67,166633.0,45.1851,45.2569,45.1691,45.209,166633.0
2015-06-02 09:30:00,56.4,56.49,56.2,56.4,19578.0,44.9936,45.0654,44.8341,44.9936,19578.0
2015-06-02 10:00:00,56.4,56.7,56.35,56.67,33387.0,44.9936,45.2329,44.9537,45.209,33387.0
2015-06-02 10:30:00,56.68,56.76,56.64,56.73,24905.0,45.217,45.2808,45.1851,45.2569,24905.0
2015-06-02 11:00:00,56.71,56.92,56.67,56.79,114771.0,45.2409,45.4084,45.209,45.3047,114771.0
2015-06-02 11:30:00,56.79,56.87,56.71,56.86,46498.0,45.3047,45.3686,45.2409,45.3606,46498.0
2015-06-02 12:00:00,56.85,56.95,56.83,56.85,19658.0,45.3526,45.4324,45.3366,45.3526,19658.0
2015-06-02 12:30:00,56.85,56.95,56.83,56.88,24604.0,45.3526,45.4324,45.3366,45.3765,24604.0
2015-06-02 13:00:00,56.87,56.91,56.84,56.89,37564.0,45.3686,45.4005,45.3446,45.3845,37564.0
2015-06-02 13:30:00,56.9,56.97,56.88,56.95,10202.0,45.3925,45.4483,45.3765,45.4324,10202.0
2015-06-02 14:00:00,56.94,56.94,56.86,56.87,23559.0,45.4244,45.4244,45.3606,45.3686,23559.0
2015-06-02 14:30:00,56.87,56.9,56.81,56.87,37034.0,45.3686,45.3925,45.3207,45.3686,37034.0
2015-06-02 15:00:00,56.88,56.91,56.82,56.86,155376.0,45.3765,45.4005,45.3287,45.3606,155376.0
2015-06-02 15:30:00,56.86,56.94,56.84,56.89,109880.0,45.3606,45.4244,45.3446,45.3845,109880.0
2015-06-03 09:30:00,56.9,56.99,56.63,56.88,30585.0,45.3925,45.4643,45.1771,45.3765,30585.0
2015-06-03 10:00:00,56.88,57.11,56.77,57.09,49276.0,45.3765,45.56,45.2888,45.5441,49276.0
2015-06-03 10:30:00,57.11,57.18,57.03,57.1,21913.0,45.56,45.6159,45.4962,45.552,21913.0
2015-06-03 11:00:00,57.1,57.18,57.05,57.08,14715.0,45.552,45.6159,45.5122,45.5361,14715.0
2015-06-03 11:30:00,57.12,57.22,57.02,57.06,16698.0,45.568,45.6478,45.4882,45.5201,16698.0
2015-06-03 12:00:00,57.03,57.05,56.86,56.89,16816.0,45.4962,45.5122,45.3606,45.3845,16816.0
2015-06-03 12:30:00,56.89,56.99,56.86,56.99,15136.0,45.3845,45.4643,45.3606,45.4643,15136.0
2015-06-03 13:00:00,56.99,57.11,56.97,57.08,25091.0,45.4643,45.56,45.4483,45.5361,25091.0
2015-06-03 13:30:00,57.09,57.1,56.99,57.01,110549.0,45.5441,45.552,45.4643,45.4802,110549.0
2015-06-03 14:00:00,57.02,57.05,56.98,57.01,79661.0,45.4882,45.5122,45.4563,45.4802,79661.0
2015-06-03 14:30:00,57.02,57.04,56.97,57.01,72183.0,45.4882,45.5042,45.4483,45.4802,72183.0
2015-06-03 15:00:00,57.01,57.05,56.91,56.93,116055.0,45.4802,45.5122,45.4005,45.4164,116055.0
2015-06-03 15:30:00,56.94,57.01,56.89,57.0,166866.0,45.4244,45.4802,45.3845,45.4723,166866.0
2015-06-04 09:30:00,56.62,56.73,56.36,56.73,31032.0,45.1691,45.2569,44.9617,45.2569,31032.0
2015-06-04 10:00:00,56.73,56.82,56.59,56.59,25855.0,45.2569,45.3287,45.1452,45.1452,25855.0
2015-06-04 10:30:00,56.59,56.59,56.38,56.38,34198.0,45.1452,45.1452,44.9777,44.9777,34198.0
2015-06-04 11:00:00,56.36,56.49,56.26,56.36,20046.0,44.9617,45.0654,44.8819,44.9617,20046.0
2015-06-04 11:30:00,56.35,56.41,56.18,56.38,103968.0,44.9537,45.0016,44.8181,44.9777,103968.0
2015-06-04 12:00:00,56.39,56.41,56.3,56.33,17623.0,44.9856,45.0016,44.9138,44.9378,17623.0
2015-06-04 12:30:00,56.32,56.4,56.27,56.27,20122.0,44.9298,44.9936,44.8899,44.8899,20122.0
2015-06-04 13:00:00,56.27,56.28,56.02,56.02,42286.0,44.8899,44.8979,44.6905,44.6905,42286.0
2015-06-04 13:30:00,56.02,56.04,55.93,55.95,36763.0,44.6905,44.7064,44.6187,44.6346,36763.0
2015-06-04 14:00:00,55.95,56.11,55.89,56.0,27014.0,44.6346,44.7623,44.5868,44.6745,27014.0
2015-06-04 14:30:00,56.0,56.08,55.97,56.04,19445.0,44.6745,44.7383,44.6506,44.7064,19445.0
2015-06-04 15:00:00,56.04,56.08,55.96,56.01,33080.0,44.7064,44.7383,44.6426,44.6825,33080.0
2015-06-04 15:30:00,56.0,56.04,55.93,56.04,81626.0,44.6745,44.7064,44.6187,44.7064,81626.0
2015-06-05 09:30:00,55.88,56.19,55.76,56.0,57258.0,44.5788,44.8261,44.483,44.6745,57258.0
2015-06-05 10:00:00,56.0,56.15,55.86,56.1,60930.0,44.6745,44.7942,44.5628,44.7543,60930.0
2015-06-05 10:30:00,56.12,56.23,55.91,55.97,14541.0,44.7702,44.858,44.6027,44.6506,14541.0
2015-06-05 11:00:00,55.99,56.12,55.98,56.07,11667.0,44.6665,44.7702,44.6586,44.7304,11667.0
2015-06-05 11:30:00,56.07,56.08,55.99,56.06,12047.0,44.7304,44.7383,44.6665,44.7224,12047.0
2015-06-05 12:00:00,56.08,56.08,55.96,55.99,11510.0,44.7383,44.7383,44.6426,44.6665,11510.0
2015-06-05 12:30:00,56.0,56.07,55.97,56.07,8986.0,44.6745,44.7304,44.6506,44.7304,8986.0
2015-06-05 13:00:00,56.05,56.16,56.05,56.13,8848.0,44.7144,44.8022,44.7144,44.7782,8848.0
2015-06-05 13:30:00,56.11,56.17,56.06,56.07,31222.0,44.7623,44.8101,44.7224,44.7304,31222.0
2015-06-05 14:00:00,56.08,56.16,56.06,56.08,34664.0,44.7383,44.8022,44.7224,44.7383,34664.0
2015-06-05 14:30:00,56.1,56.18,56.06,56.16,20782.0,44.7543,44.8181,44.7224,44.8022,20782.0
2015-06-05 15:00:00,56.17,56.33,56.16,56.27,49431.0,44.8101,44.9378,44.8022,44.8899,49431.0
2015-06-05 15:30:00,56.27,56.41,56.23,56.36,120507.0,44.8899,45.0016,44.858,44.9617,120507.0
2015-06-08 09:30:00,56.22,56.45,56.13,56.2,33215.0,44.85,45.0335,44.7782,44.8341,33215.0
2015-06-08 10:00:00,56.19,56.24,56.14,56.2,10500.0,44.8261,44.866,44.7862,44.8341,10500.0
2015-06-08 10:30:00,56.19,56.27,56.11,56.16,7041.0,44.8261,44.8899,44.7623,44.8022,7041.0
2015-06-08 11:00:00,56.14,56.33,56.13,56.26,17886.0,44.7862,44.9378,44.7782,44.8819,17886.0
2015-06-08 11:30:00,56.27,56.27,56.2,56.2,9864.0,44.8899,44.8899,44.8341,44.8341,9864.0
2015-06-08 12:00:00,56.22,56.36,56.21,56.36,10390.0,44.85,44.9617,44.842,44.9617,10390.0
2015-06-08 12:30:00,56.35,56.38,56.27,56.27,14770.0,44.9537,44.9777,44.8899,44.8899,14770.0
2015-06-08 13:00:00,56.27,56.3,56.22,56.27,14419.0,44.8899,44.9138,44.85,44.8899,14419.0
2015-06-08 13:30:00,56.27,56.34,56.22,56.33,20924.0,44.8899,44.9457,44.85,44.9378,20924.0
2015-06-08 14:00:00,56.31,56.35,56.25,56.34,17058.0,44.9218,44.9537,44.8739,44.9457,17058.0
2015-06-08 14:30:00,56.35,56.47,56.35,56.38,18446.0,44.9537,45.0495,44.9537,44.9777,18446.0
2015-06-08 15:00:00,56.39,56.4,56.28,56.31,25879.0,44.9856,44.9936,44.8979,44.9218,25879.0
2015-06-08 15:30:00,56.3,56.33,56.14,56.15,78529.0,44.9138,44.9378,44.7862,44.7942,78529.0
2015-06-09 09:30:00,56.14,56.39,56.08,56.14,24518.0,44.7862,44.9856,44.7383,44.7862,24518.0
2015-06-09 10:00:00,56.14,56.18,55.75,55.77,55314.0,44.7862,44.8181,44.4751,44.491,55314.0
2015-06-09 10:30:00,55.76,56.05,55.75,56.05,25721.0,44.483,44.7144,44.4751,44.7144,25721.0
2015-06-09 11:00:00,56.05,56.15,56.0,56.13,23236.0,44.7144,44.7942,44.6745,44.7782,23236.0
2015-06-09 11:30:00,56.13,56.28,56.13,56.27,49532.0,44.7782,44.8979,44.7782,44.8899,49532.0
2015-06-09 12:00:00,56.28,56.32,56.19,56.3,16600.0,44.8979,44.9298,44.8261,44.9138,16600.0
2015-06-09 12:30:00,56.31,56.38,56.29,56.38,20038.0,44.9218,44.9777,44.9059,44.9777,20038.0
2015-06-09 13:00:00,56.39,56.45,56.35,56.36,23370.0,44.9856,45.0335,44.9537,44.9617,23370.0
2015-06-09 13:30:00,56.36,56.36,56.24,56.25,26325.0,44.9617,44.9617,44.866,44.8739,26325.0
2015-06-09 14:00:00,56.25,56.35,56.25,56.34,16155.0,44.8739,44.9537,44.8739,44.9457,16155.0
2015-06-09 14:30:00,56.33,56.39,56.28,56.29,20772.0,44.9378,44.9856,44.8979,44.9059,20772.0
2015-06-09 15:00:00,56.28,56.31,56.24,56.25,59154.0,44.8979,44.9218,44.866,44.8739,59154.0
2015-06-09 15:30:00,56.26,56.3,56.22,56.23,121131.0,44.8819,44.9138,44.85,44.858,121131.0
2015-06-10 09:30:00,56.42,56.7,56.29,56.62,13794.0,45.0096,45.2329,44.9059,45.1691,13794.0
2015-06-10 10:00:00,56.66,56.83,56.63,56.72,12448.0,45.201,45.3366,45.1771,45.2489,12448.0
2015-06-10 10:30:00,56.71,56.88,56.7,56.87,22376.0,45.2409,45.3765,45.2329,45.3686,22376.0
2015-06-10 11:00:00,56.9,57.13,56.85,56.95,37471.0,45.3925,45.576,45.3526,45.4324,37471.0
2015-06-10 11:30:00,57.0,57.09,56.98,57.05,12536.0,45.4723,45.5441,45.4563,45.5122,12536.0
2015-06-10 12:00:00,57.03,57.05,56.87,56.9,29836.0,45.4962,45.5122,45.3686,45.3925,29836.0
2015-06-10 12:30:00,56.9,56.91,56.85,56.88,10555.0,45.3925,45.4005,45.3526,45.3765,10555.0
2015-06-10 13:00:00,56.88,56.91,56.8,56.81,9921.0,45.3765,45.4005,45.3127,45.3207,9921.0
2015-06-10 13:30:00,56.81,56.86,56.8,56.81,15129.0,45.3207,45.3606,45.3127,45.3207,15129.0
2015-06-10 14:00:00,56.81,56.94,56.81,56.89,23514.0,45.3207,45.4244,45.3207,45.3845,23514.0
2015-06-10 14:30:00,56.87,56.89,56.81,56.83,34320.0,45.3686,45.3845,45.3207,45.3366,34320.0
2015-06-10 15:00:00,56.84,56.84,56.76,56.76,21969.0,45.3446,45.3446,45.2808,45.2808,21969.0
2015-06-10 15:30:00,56.77,56.78,56.65,56.65,135303.0,45.2888,45.2968,45.1931,45.1931,135303.0
2015-06-11 09:30:00,56.73,57.25,56.73,57.24,25895.0,45.2569,45.6717,45.2569,45.6637,25895.0
2015-06-11 10:00:00,57.27,57.32,57.1,57.1,14638.0,45.6877,45.7276,45.552,45.552,14638.0
2015-06-11 10:30:00,57.08,57.18,56.97,57.14,16950.0,45.5361,45.6159,45.4483,45.584,16950.0
2015-06-11 11:00:00,57.14,57.23,57.07,57.23,20526.0,45.584,45.6558,45.5281,45.6558,20526.0
2015-06-11 11:30:00,57.24,57.3,57.19,57.23,21465.0,45.6637,45.7116,45.6238,45.6558,21465.0
2015-06-11 12:00:00,57.22,57.26,57.17,57.22,18136.0,45.6478,45.6797,45.6079,45.6478,18136.0
2015-06-11 12:30:00,57.23,57.29,57.16,57.18,18111.0,45.6558,45.7036,45.5999,45.6159,18111.0
2015-06-11 13:00:00,57.18,57.18,57.11,57.14,21756.0,45.6159,45.6159,45.56,45.584,21756.0
2015-06-11 13:30:00,57.15,57.18,57.13,57.16,16382.0,45.5919,45.6159,45.576,45.5999,16382.0
2015-06-11 14:00:00,57.16,57.17,57.12,57.13,20215.0,45.5999,45.6079,45.568,45.576,20215.0
2015-06-11 14:30:00,57.13,57.17,57.06,57.08,25252.0,45.576,45.6079,45.5201,45.5361,25252.0
2015-06-11 15:00:00,57.07,57.09,57.01,57.04,25537.0,45.5281,45.5441,45.4802,45.5042,25537.0
2015-06-11 15:30:00,57.05,57.07,56.9,57.0,141758.0,45.5122,45.5281,45.3925,45.4723,141758.0
2015-06-12 09:30:00,56.82,56.93,56.65,56.82,13196.0,45.3287,45.4164,45.1931,45.3287,13196.0
2015-06-12 10:00:00,56.77,56.92,56.61,56.68,15642.0,45.2888,45.4084,45.1611,45.217,15642.0
2015-06-12 10:30:00,56.65,56.67,56.44,56.49,22045.0,45.1931,45.209,45.0255,45.0654,22045.0
2015-06-12 11:00:00,56.48,56.77,56.48,56.72,32598.0,45.0574,45.2888,45.0574,45.2489,32598.0
2015-06-12 11:30:00,56.72,56.74,56.65,56.66,35519.0,45.2489,45.2649,45.1931,45.201,35519.0
2015-06-12 12:00:00,56.67,56.76,56.64,56.73,41108.0,45.209,45.2808,45.1851,45.2569,41108.0
2015-06-12 12:30:00,56.73,56.73,56.62,56.67,35505.0,45.2569,45.2569,45.1691,45.209,35505.0
2015-06-12 13:00:00,56.67,56.7,56.64,56.66,24787.0,45.209,45.2329,45.1851,45.201,24787.0
2015-06-12 13:30:00,56.66,56.68,56.53,56.55,25488.0,45.201,45.217,45.0973,45.1133,25488.0
2015-06-12 14:00:00,56.56,56.57,56.5,56.54,19948.0,45.1213,45.1292,45.0734,45.1053,19948.0
2015-06-12 14:30:00,56.53,56.53,56.4,56.41,24027.0,45.0973,45.0973,44.9936,45.0016,24027.0
2015-06-12 15:00:00,56.4,56.47,56.39,56.42,25584.0,44.9936,45.0495,44.9856,45.0096,25584.0
2015-06-12 15:30:00,56.43,56.46,56.39,56.43,99381.0,45.0175,45.0415,44.9856,45.0175,99381.0
2015-06-15 09:30:00,56.0,56.05,55.56,55.78,31505.0,44.6745,44.7144,44.3235,44.499,31505.0
2015-06-15 10:00:00,55.8,56.01,55.75,55.92,19985.0,44.515,44.6825,44.4751,44.6107,19985.0
2015-06-15 10:30:00,55.89,55.98,55.83,55.9,14290.0,44.5868,44.6586,44.5389,44.5947,14290.0
2015-06-15 11:00:00,55.93,56.14,55.93,55.96,17936.0,44.6187,44.7862,44.6187,44.6426,17936.0
2015-06-15 11:30:00,55.97,56.13,55.96,56.09,15111.0,44.6506,44.7782,44.6426,44.7463,15111.0
2015-06-15 12:00:00,56.07,56.14,56.05,56.05,7965.0,44.7304,44.7862,44.7144,44.7144,7965.0
2015-06-15 12:30:00,56.05,56.17,56.05,56.1,56301.0,44.7144,44.8101,44.7144,44.7543,56301.0
2015-06-15 13:00:00,56.11,56.13,56.01,56.02,33199.0,44.7623,44.7782,44.6825,44.6905,33199.0
2015-06-15 13:30:00,56.0,56.01,55.8,55.93,31789.0,44.6745,44.6825,44.515,44.6187,31789.0
2015-06-15 14:00:00,55.92,55.93,55.81,55.85,21280.0,44.6107,44.6187,44.5229,44.5548,21280.0
2015-06-15 14:30:00,55.86,55.93,55.77,55.82,24308.0,44.5628,44.6187,44.491,44.5309,24308.0
2015-06-15 15:00:00,55.81,55.91,55.8,55.88,23861.0,44.5229,44.6027,44.515,44.5788,23861.0
2015-06-15 15:30:00,55.88,55.97,55.86,55.94,57048.0,44.5788,44.6506,44.5628,44.6266,57048.0
2015-06-16 09:30:00,55.96,56.21,55.83,56.21,24114.0,44.6426,44.842,44.5389,44.842,24114.0
2015-06-16 10:00:00,56.18,56.33,56.14,56.31,34492.0,44.8181,44.9378,44.7862,44.9218,34492.0
2015-06-16 10:30:00,56.31,56.46,56.28,56.39,42397.0,44.9218,45.0415,44.8979,44.9856,42397.0
2015-06-16 11:00:00,56.4,56.57,56.39,56.42,20580.0,44.9936,45.1292,44.9856,45.0096,20580.0
2015-06-16 11:30:00,56.42,56.47,56.38,56.4,16057.0,45.0096,45.0495,44.9777,44.9936,16057.0
2015-06-16 12:00:00,56.41,56.5,56.39,56.5,13704.0,45.0016,45.0734,44.9856,45.0734,13704.0
2015-06-16 12:30:00,56.51,56.61,56.51,56.58,21725.0,45.0814,45.1611,45.0814,45.1372,21725.0
2015-06-16 13:00:00,56.59,56.63,56.54,56.63,16908.0,45.1452,45.1771,45.1053,45.1771,16908.0
2015-06-16 13:30:00,56.63,56.63,56.59,56.63,7777.0,45.1771,45.1771,45.1452,45.1771,7777.0
2015-06-16 14:00:00,56.62,56.69,56.62,56.66,11650.0,45.1691,45.225,45.1691,45.201,11650.0
2015-06-16 14:30:00,56.66,56.68,56.56,56.56,26395.0,45.201,45.217,45.1213,45.1213,26395.0
2015-06-16 15:00:00,56.56,56.58,56.54,56.56,34688.0,45.1213,45.1372,45.1053,45.1213,34688.0
2015-06-16 15:30:00,56.56,56.58,56.5,56.57,96063.0,45.1213,45.1372,45.0734,45.1292,96063.0
2015-06-17 09:30:00,56.59,56.82,56.51,56.56,17399.0,45.1452,45.3287,45.0814,45.1213,17399.0
2015-06-17 10:00:00,56.55,56.66,56.54,56.66,21251.0,45.1133,45.201,45.1053,45.201,21251.0
2015-06-17 10:30:00,56.65,56.74,56.6,56.62,13155.0,45.1931,45.2649,45.1532,45.1691,13155.0
2015-06-17 11:00:00,56.64,56.64,56.46,56.49,43210.0,45.1851,45.1851,45.0415,45.0654,43210.0
2015-06-17 11:30:00,56.5,56.55,56.38,56.41,27847.0,45.0734,45.1133,44.9777,45.0016,27847.0
2015-06-17 12:00:00,56.4,56.48,56.37,56.48,16498.0,44.9936,45.0574,44.9697,45.0574,16498.0
2015-06-17 12:30:00,56.47,56.48,56.38,56.4,20840.0,45.0495,45.0574,44.9777,44.9936,20840.0
2015-06-17 13:00:00,56.41,56.45,56.41,56.43,6107.0,45.0016,45.0335,45.0016,45.0175,6107.0
2015-06-17 13:30:00,56.44,56.5,56.41,56.46,14349.0,45.0255,45.0734,45.0016,45.0415,14349.0
2015-06-17 14:00:00,56.44,56.63,56.28,56.45,59251.0,45.0255,45.1771,44.8979,45.0335,59251.0
2015-06-17 14:30:00,56.43,56.75,56.41,56.66,26849.0,45.0175,45.2728,45.0016,45.201,26849.0
2015-06-17 15:00:00,56.69,56.7,56.57,56.61,32371.0,45.225,45.2329,45.1292,45.1611,32371.0
2015-06-17 15:30:00,56.61,56.64,56.47,56.48,84515.0,45.1611,45.1851,45.0495,45.0574,84515.0
2015-06-18 09:30:00,56.51,57.14,56.5,57.03,37623.0,45.0814,45.584,45.0734,45.4962,37623.0
2015-06-18 10:00:00,57.03,57.26,56.99,57.04,40812.0,45.4962,45.6797,45.4643,45.5042,40812.0
2015-06-18 10:30:00,57.04,57.18,56.96,57.14,28041.0,45.5042,45.6159,45.4404,45.584,28041.0
2015-06-18 11:00:00,57.15,57.31,57.1,57.28,44727.0,45.5919,45.7196,45.552,45.6956,44727.0
2015-06-18 11:30:00,57.28,57.47,57.18,57.47,54471.0,45.6956,45.8472,45.6159,45.8472,54471.0
2015-06-18 12:00:00,57.47,57.53,57.29,57.35,31700.0,45.8472,45.8951,45.7036,45.7515,31700.0
2015-06-18 12:30:00,57.35,57.48,57.23,57.29,32647.0,45.7515,45.8552,45.6558,45.7036,32647.0
2015-06-18 13:00:00,57.29,57.31,57.14,57.17,33474.0,45.7036,45.7196,45.584,45.6079,33474.0
2015-06-18 13:30:00,57.17,57.44,57.17,57.33,75627.0,45.6079,45.8233,45.6079,45.7355,75627.0
2015-06-18 14:00:00,57.34,57.62,57.34,57.55,43833.0,45.7435,45.9669,45.7435,45.911,43833.0
2015-06-18 14:30:00,57.56,57.66,57.56,57.56,28399.0,45.919,45.9988,45.919,45.919,28399.0
2015-06-18 15:00:00,57.57,57.57,57.47,57.55,77614.0,45.927,45.927,45.8472,45.911,77614.0
2015-06-18 15:30:00,57.55,57.55,57.35,57.38,144900.0,45.911,45.911,45.7515,45.7754,144900.0
2015-06-19 09:30:00,57.37,57.45,57.05,57.27,154640.0,45.7674,45.8313,45.5122,45.6877,154640.0
2015-06-19 10:00:00,57.28,57.39,57.24,57.37,36589.0,45.6956,45.7834,45.6637,45.7674,36589.0
2015-06-19 10:30:00,57.36,57.41,57.25,57.37,38827.0,45.7595,45.7993,45.6717,45.7674,38827.0
2015-06-19 11:00:00,57.36,57.44,57.26,57.28,28719.0,45.7595,45.8233,45.6797,45.6956,28719.0
2015-06-19 11:30:00,57.28,57.32,57.2,57.2,56431.0,45.6956,45.7276,45.6318,45.6318,56431.0
2015-06-19 12:00:00,57.21,57.21,57.12,57.15,21448.0,45.6398,45.6398,45.568,45.5919,21448.0
2015-06-19 12:30:00,57.14,57.2,57.12,57.15,23915.0,45.584,45.6318,45.568,45.5919,23915.0
2015-06-19 13:00:00,57.15,57.3,57.13,57.26,26614.0,45.5919,45.7116,45.576,45.6797,26614.0
2015-06-19 13:30:00,57.26,57.32,57.26,57.27,11454.0,45.6797,45.7276,45.6797,45.6877,11454.0
2015-06-19 14:00:00,57.26,57.27,57.04,57.05,33937.0,45.6797,45.6877,45.5042,45.5122,33937.0
2015-06-19 14:30:00,57.05,57.11,57.03,57.08,32817.0,45.5122,45.56,45.4962,45.5361,32817.0
2015-06-19 15:00:00,57.08,57.13,57.03,57.04,43623.0,45.5361,45.576,45.4962,45.5042,43623.0
2015-06-19 15:30:00,57.03,57.2,57.0,57.03,101525.0,45.4962,45.6318,45.4723,45.4962,101525.0
2015-06-22 09:30:00,57.29,57.48,57.16,57.42,28734.0,45.7036,45.8552,45.5999,45.8073,28734.0
2015-06-22 10:00:00,57.41,57.46,57.33,57.43,13042.0,45.7993,45.8392,45.7355,45.8153,13042.0
2015-06-22 10:30:00,57.44,57.5,57.38,57.48,25067.0,45.8233,45.8711,45.7754,45.8552,25067.0
2015-06-22 11:00:00,57.47,57.66,57.44,57.65,32979.0,45.8472,45.9988,45.8233,45.9908,32979.0
2015-06-22 11:30:00,57.66,57.7,57.64,57.65,22448.0,45.9988,46.0307,45.9828,45.9908,22448.0
2015-06-22 12:00:00,57.67,57.7,57.56,57.56,20715.0,46.0068,46.0307,45.919,45.919,20715.0
2015-06-22 12:30:00,57.55,57.63,57.52,57.56,25199.0,45.911,45.9749,45.8871,45.919,25199.0
2015-06-22 13:00:00,57.56,57.58,57.45,57.45,44963.0,45.919,45.935,45.8313,45.8313,44963.0
2015-06-22 13:30:00,57.45,57.57,57.43,57.55,18072.0,45.8313,45.927,45.8153,45.911,18072.0
2015-06-22 14:00:00,57.55,57.58,57.53,57.56,19686.0,45.911,45.935,45.8951,45.919,19686.0
2015-06-22 14:30:00,57.55,57.63,57.55,57.62,16311.0,45.911,45.9749,45.911,45.9669,16311.0
2015-06-22 15:00:00,57.61,57.61,57.47,57.48,50562.0,45.9589,45.9589,45.8472,45.8552,50562.0
2015-06-22 15:30:00,57.5,57.58,57.39,57.46,154395.0,45.8711,45.935,45.7834,45.8392,154395.0
2015-06-23 09:30:00,57.55,57.62,57.29,57.3,23122.0,45.911,45.9669,45.7036,45.7116,23122.0
2015-06-23 10:00:00,57.33,57.37,57.12,57.18,38265.0,45.7355,45.7674,45.568,45.6159,38265.0
2015-06-23 10:30:00,57.18,57.26,57.17,57.24,31981.0,45.6159,45.6797,45.6079,45.6637,31981.0
2015-06-23 11:00:00,57.24,57.32,57.2,57.21,33967.0,45.6637,45.7276,45.6318,45.6398,33967.0
2015-06-23 11:30:00,57.21,57.27,57.13,57.13,19331.0,45.6398,45.6877,45.576,45.576,19331.0
2015-06-23 12:00:00,57.15,57.17,57.09,57.14,14800.0,45.5919,45.6079,45.5441,45.584,14800.0
2015-06-23 12:30:00,57.15,57.15,57.08,57.09,15963.0,45.5919,45.5919,45.5361,45.5441,15963.0
2015-06-23 13:00:00,57.09,57.14,57.07,57.09,15570.0,45.5441,45.584,45.5281,45.5441,15570.0
2015-06-23 13:30:00,57.09,57.12,56.96,56.97,35326.0,45.5441,45.568,45.4404,45.4483,35326.0
2015-06-23 14:00:00,56.97,57.0,56.95,56.96,27589.0,45.4483,45.4723,45.4324,45.4404,27589.0
2015-06-23 14:30:00,56.97,57.03,56.96,57.0,43448.0,45.4483,45.4962,45.4404,45.4723,43448.0
2015-06-23 15:00:00,57.0,57.01,56.85,56.85,58993.0,45.4723,45.4802,45.3526,45.3526,58993.0
2015-06-23 15:30:00,56.85,56.89,56.76,56.86,206011.0,45.3526,45.3845,45.2808,45.3606,206011.0
2015-06-24 09:30:00,56.84,56.95,56.71,56.8,15798.0,45.3446,45.4324,45.2409,45.3127,15798.0
2015-06-24 10:00:00,56.78,56.81,56.32,56.65,51044.0,45.2968,45.3207,44.9298,45.1931,51044.0
2015-06-24 10:30:00,56.67,56.71,56.56,56.65,79122.0,45.209,45.2409,45.1213,45.1931,79122.0
2015-06-24 11:00:00,56.64,56.86,56.59,56.85,55938.0,45.1851,45.3606,45.1452,45.3526,55938.0
2015-06-24 11:30:00,56.84,56.84,56.61,56.62,31848.0,45.3446,45.3446,45.1611,45.1691,31848.0
2015-06-24 12:00:00,56.62,56.62,56.52,56.52,21434.0,45.1691,45.1691,45.0893,45.0893,21434.0
2015-06-24 12:30:00,56.52,56.54,56.42,56.44,17952.0,45.0893,45.1053,45.0096,45.0255,17952.0
2015-06-24 13:00:00,56.44,56.53,56.35,56.39,20803.0,45.0255,45.0973,44.9537,44.9856,20803.0
2015-06-24 13:30:00,56.37,56.45,56.37,56.45,23721.0,44.9697,45.0335,44.9697,45.0335,23721.0
2015-06-24 14:00:00,56.46,56.53,56.42,56.44,78324.0,45.0415,45.0973,45.0096,45.0255,78324.0
2015-06-24 14:30:00,56.44,56.61,56.42,56.58,26358.0,45.0255,45.1611,45.0096,45.1372,26358.0
2015-06-24 15:00:00,56.58,56.58,56.5,56.54,37559.0,45.1372,45.1372,45.0734,45.1053,37559.0
2015-06-24 15:30:00,56.54,56.56,56.3,56.32,111833.0,45.1053,45.1213,44.9138,44.9298,111833.0
2015-06-25 09:30:00,56.5,56.56,56.17,56.3,18941.0,45.0734,45.1213,44.8101,44.9138,18941.0
2015-06-25 10:00:00,56.3,56.46,56.26,56.31,24348.0,44.9138,45.0415,44.8819,44.9218,24348.0
2015-06-25 10:30:00,56.28,56.3,56.14,56.29,13789.0,44.8979,44.9138,44.7862,44.9059,13789.0
2015-06-25 11:00:00,56.32,56.4,56.19,56.19,33461.0,44.9298,44.9936,44.8261,44.8261,33461.0
2015-06-25 11:30:00,56.19,56.26,56.18,56.21,36714.0,44.8261,44.8819,44.8181,44.842,36714.0
2015-06-25 12:00:00,56.21,56.23,56.04,56.04,44622.0,44.842,44.858,44.7064,44.7064,44622.0
2015-06-25 12:30:00,56.04,56.19,56.01,56.18,54018.0,44.7064,44.8261,44.6825,44.8181,54018.0
2015-06-25 13:00:00,56.19,56.2,56.12,56.15,32504.0,44.8261,44.8341,44.7702,44.7942,32504.0
2015-06-25 13:30:00,56.14,56.2,56.12,56.18,35825.0,44.7862,44.8341,44.7702,44.8181,35825.0
2015-06-25 14:00:00,56.18,56.18,55.99,56.02,45873.0,44.8181,44.8181,44.6665,44.6905,45873.0
2015-06-25 14:30:00,56.02,56.12,56.0,56.11,37640.0,44.6905,44.7702,44.6745,44.7623,37640.0
2015-06-25 15:00:00,56.12,56.21,56.09,56.18,56388.0,44.7702,44.842,44.7463,44.8181,56388.0
2015-06-25 15:30:00,56.19,56.2,55.98,56.02,142171.0,44.8261,44.8341,44.6586,44.6905,142171.0
2015-06-26 09:30:00,56.24,56.36,55.86,56.31,28451.0,44.866,44.9617,44.5628,44.9218,28451.0
2015-06-26 10:00:00,56.32,56.51,56.25,56.51,33955.0,44.9298,45.0814,44.8739,45.0814,33955.0
2015-06-26 10:30:00,56.5,56.51,56.41,56.42,26927.0,45.0734,45.0814,45.0016,45.0096,26927.0
2015-06-26 11:00:00,56.41,56.71,56.41,56.7,26668.0,45.0016,45.2409,45.0016,45.2329,26668.0
2015-06-26 11:30:00,56.71,56.73,56.61,56.64,27937.0,45.2409,45.2569,45.1611,45.1851,27937.0
2015-06-26 12:00:00,56.65,56.75,56.65,56.73,22446.0,45.1931,45.2728,45.1931,45.2569,22446.0
2015-06-26 12:30:00,56.73,56.73,56.48,56.48,24013.0,45.2569,45.2569,45.0574,45.0574,24013.0
2015-06-26 13:00:00,56.48,56.55,56.44,56.55,24365.0,45.0574,45.1133,45.0255,45.1133,24365.0
2015-06-26 13:30:00,56.55,56.75,56.53,56.72,31120.0,45.1133,45.2728,45.0973,45.2489,31120.0
2015-06-26 14:00:00,56.72,56.72,56.62,56.67,27667.0,45.2489,45.2489,45.1691,45.209,27667.0
2015-06-26 14:30:00,56.67,56.71,56.6,56.62,32969.0,45.209,45.2409,45.1532,45.1691,32969.0
2015-06-26 15:00:00,56.62,56.76,56.62,56.73,42533.0,45.1691,45.2808,45.1691,45.2569,42533.0
2015-06-26 15:30:00,56.73,56.74,56.6,56.64,89228.0,45.2569,45.2649,45.1532,45.1851,89228.0
2015-06-29 09:30:00,56.23,56.32,56.01,56.12,26200.0,44.858,44.9298,44.6825,44.7702,26200.0
2015-06-29 10:00:00,56.1,56.32,56.09,56.11,34463.0,44.7543,44.9298,44.7463,44.7623,34463.0
2015-06-29 10:30:00,56.11,56.19,56.0,56.0,37203.0,44.7623,44.8261,44.6745,44.6745,37203.0
2015-06-29 11:00:00,56.0,56.16,56.0,56.13,63303.0,44.6745,44.8022,44.6745,44.7782,63303.0
2015-06-29 11:30:00,56.14,56.25,56.06,56.24,37499.0,44.7862,44.8739,44.7224,44.866,37499.0
2015-06-29 12:00:00,56.24,56.28,56.18,56.18,37100.0,44.866,44.8979,44.8181,44.8181,37100.0
2015-06-29 12:30:00,56.18,56.19,56.08,56.15,32071.0,44.8181,44.8261,44.7383,44.7942,32071.0
2015-06-29 13:00:00,56.14,56.15,56.06,56.12,38256.0,44.7862,44.7942,44.7224,44.7702,38256.0
2015-06-29 13:30:00,56.13,56.14,56.01,56.04,37125.0,44.7782,44.7862,44.6825,44.7064,37125.0
2015-06-29 14:00:00,56.04,56.04,55.75,55.76,33614.0,44.7064,44.7064,44.4751,44.483,33614.0
2015-06-29 14:30:00,55.75,55.9,55.68,55.77,40230.0,44.4751,44.5947,44.4192,44.491,40230.0
2015-06-29 15:00:00,55.77,55.81,55.66,55.74,69331.0,44.491,44.5229,44.4033,44.4671,69331.0
2015-06-29 15:30:00,55.72,55.78,55.41,55.47,113094.0,44.4511,44.499,44.2038,44.2517,113094.0
2015-06-30 09:30:00,55.94,56.07,55.52,55.56,52422.0,44.6266,44.7304,44.2916,44.3235,52422.0
2015-06-30 10:00:00,55.57,55.62,55.41,55.49,33861.0,44.3315,44.3714,44.2038,44.2677,33861.0
2015-06-30 10:30:00,55.51,55.52,55.33,55.48,41378.0,44.2836,44.2916,44.14,44.2597,41378.0
2015-06-30 11:00:00,55.47,55.64,55.44,55.5,31039.0,44.2517,44.3873,44.2278,44.2756,31039.0
2015-06-30 11:30:00,55.49,55.57,55.41,55.52,35711.0,44.2677,44.3315,44.2038,44.2916,35711.0
2015-06-30 12:00:00,55.51,55.66,55.46,55.46,42283.0,44.2836,44.4033,44.2437,44.2437,42283.0
2015-06-30 12:30:00,55.47,55.56,55.42,55.5,37462.0,44.2517,44.3235,44.2118,44.2756,37462.0
2015-06-30 13:00:00,55.5,55.57,55.43,55.55,47381.0,44.2756,44.3315,44.2198,44.3155,47381.0
2015-06-30 13:30:00,55.55,55.72,55.54,55.66,59896.0,44.3155,44.4511,44.3075,44.4033,59896.0
2015-06-30 14:00:00,55.66,55.89,55.62,55.77,35518.0,44.4033,44.5868,44.3714,44.491,35518.0
2015-06-30 14:30:00,55.77,55.82,55.63,55.63,36781.0,44.491,44.5309,44.3793,44.3793,36781.0
2015-06-30 15:00:00,55.64,55.69,55.55,55.59,85913.0,44.3873,44.4272,44.3155,44.3474,85913.0
2015-06-30 15:30:00,55.59,55.65,55.48,55.49,185107.0,44.3474,44.3953,44.2597,44.2677,185107.0
2015-07-01 09:30:00,55.98,56.01,55.82,55.9,43579.0,44.6586,44.6825,44.5309,44.5947,43579.0
2015-07-01 10:00:00,55.88,55.91,55.68,55.8,31443.0,44.5788,44.6027,44.4192,44.515,31443.0
2015-07-01 10:30:00,55.78,55.78,55.48,55.62,38228.0,44.499,44.499,44.2597,44.3714,38228.0
2015-07-01 11:00:00,55.63,55.77,55.58,55.75,21448.0,44.3793,44.491,44.3394,44.4751,21448.0
2015-07-01 11:30:00,55.76,55.85,55.7,55.79,20512.0,44.483,44.5548,44.4352,44.507,20512.0
2015-07-01 12:00:00,55.79,55.85,55.69,55.78,26596.0,44.507,44.5548,44.4272,44.499,26596.0
2015-07-01 12:30:00,55.78,55.78,55.64,55.65,25198.0,44.499,44.499,44.3873,44.3953,25198.0
2015-07-01 13:00:00,55.66,55.68,55.51,55.56,74977.0,44.4033,44.4192,44.2836,44.3235,74977.0
2015-07-01 13:30:00,55.55,55.7,55.55,55.57,21937.0,44.3155,44.4352,44.3155,44.3315,21937.0
2015-07-01 14:00:00,55.56,55.64,55.53,55.57,37481.0,44.3235,44.3873,44.2996,44.3315,37481.0
2015-07-01 14:30:00,55.57,55.6,55.51,55.52,45725.0,44.3315,44.3554,44.2836,44.2916,45725.0
2015-07-01 15:00:00,55.53,55.69,55.52,55.68,42801.0,44.2996,44.4272,44.2916,44.4192,42801.0
2015-07-01 15:30:00,55.68,55.84,55.63,55.81,92640.0,44.4192,44.5469,44.3793,44.5229,92640.0
2015-07-02 09:30:00,55.83,55.99,55.65,55.77,49288.0,44.5389,44.6665,44.3953,44.491,49288.0
2015-07-02 10:00:00,55.75,55.82,55.71,55.75,43807.0,44.4751,44.5309,44.4432,44.4751,43807.0
2015-07-02 10:30:00,55.74,55.76,55.63,55.65,25982.0,44.4671,44.483,44.3793,44.3953,25982.0
2015-07-02 11:00:00,55.64,55.66,55.52,55.53,58383.0,44.3873,44.4033,44.2916,44.2996,58383.0
2015-07-02 11:30:00,55.52,55.52,55.29,55.32,21507.0,44.2916,44.2916,44.1081,44.132,21507.0
2015-07-02 12:00:00,55.33,55.42,55.33,55.39,23244.0,44.14,44.2118,44.14,44.1879,23244.0
2015-07-02 12:30:00,55.4,55.43,55.31,55.32,15711.0,44.1959,44.2198,44.1241,44.132,15711.0
2015-07-02 13:00:00,55.32,55.32,55.24,55.25,21942.0,44.132,44.132,44.0682,44.0762,21942.0
2015-07-02 13:30:00,55.26,55.3,55.21,55.22,17684.0,44.0842,44.1161,44.0443,44.0523,17684.0
2015-07-02 14:00:00,55.22,55.32,55.2,55.29,15584.0,44.0523,44.132,44.0363,44.1081,15584.0
2015-07-02 14:30:00,55.29,55.32,55.22,55.3,24387.0,44.1081,44.132,44.0523,44.1161,24387.0
2015-07-02 15:00:00,55.31,55.44,55.28,55.42,26916.0,44.1241,44.2278,44.1001,44.2118,26916.0
2015-07-02 15:30:00,55.42,55.55,55.35,55.47,88864.0,44.2118,44.3155,44.156,44.2517,88864.0
2015-07-06 09:30:00,55.13,55.3,54.75,55.07,36323.0,43.9805,44.1161,43.6773,43.9326,36323.0
2015-07-06 10:00:00,55.05,55.36,55.02,55.22,43777.0,43.9166,44.1639,43.8927,44.0523,43777.0
2015-07-06 10:30:00,55.24,55.49,55.21,55.33,50461.0,44.0682,44.2677,44.0443,44.14,50461.0
2015-07-06 11:00:00,55.33,55.34,55.0,55.0,50007.0,44.14,44.148,43.8767,43.8767,50007.0
2015-07-06 11:30:00,55.01,55.07,54.89,55.02,49649.0,43.8847,43.9326,43.789,43.8927,49649.0
2015-07-06 12:00:00,55.03,55.03,54.89,55.0,72238.0,43.9007,43.9007,43.789,43.8767,72238.0
2015-07-06 12:30:00,54.99,54.99,54.78,54.82,63836.0,43.8688,43.8688,43.7012,43.7332,63836.0
2015-07-06 13:00:00,54.81,54.86,54.7,54.7,53501.0,43.7252,43.7651,43.6374,43.6374,53501.0
2015-07-06 13:30:00,54.7,54.7,54.54,54.6,52814.0,43.6374,43.6374,43.5098,43.5576,52814.0
2015-07-06 14:00:00,54.6,54.65,54.5,54.54,60186.0,43.5576,43.5975,43.4779,43.5098,60186.0
2015-07-06 14:30:00,54.52,54.6,54.47,54.54,67494.0,43.4938,43.5576,43.4539,43.5098,67494.0
2015-07-06 15:00:00,54.52,54.7,54.5,54.67,77824.0,43.4938,43.6374,43.4779,43.6135,77824.0
2015-07-06 15:30:00,54.67,54.83,54.65,54.83,104063.0,43.6135,43.7411,43.5975,43.7411,104063.0
2015-07-07 09:30:00,54.84,55.17,54.62,55.15,49283.0,43.7491,44.0124,43.5736,43.9964,49283.0
2015-07-07 10:00:00,55.16,55.41,55.13,55.24,83392.0,44.0044,44.2038,43.9805,44.0682,83392.0
2015-07-07 10:30:00,55.24,55.24,54.86,54.87,37910.0,44.0682,44.0682,43.7651,43.773,37910.0
2015-07-07 11:00:00,54.84,54.84,54.65,54.7,28820.0,43.7491,43.7491,43.5975,43.6374,28820.0
2015-07-07 11:30:00,54.68,55.04,54.54,55.01,52411.0,43.6215,43.9087,43.5098,43.8847,52411.0
2015-07-07 12:00:00,55.02,55.03,54.93,55.03,37706.0,43.8927,43.9007,43.8209,43.9007,37706.0
2015-07-07 12:30:00,55.03,55.36,55.02,55.3,30357.0,43.9007,44.1639,43.8927,44.1161,30357.0
2015-07-07 13:00:00,55.32,55.45,55.18,55.32,26530.0,44.132,44.2357,44.0203,44.132,26530.0
2015-07-07 13:30:00,55.34,55.46,55.28,55.4,33646.0,44.148,44.2437,44.1001,44.1959,33646.0
2015-07-07 14:00:00,55.41,55.42,55.24,55.34,31677.0,44.2038,44.2118,44.0682,44.148,31677.0
2015-07-07 14:30:00,55.33,55.75,55.31,55.71,35085.0,44.14,44.4751,44.1241,44.4432,35085.0
2015-07-07 15:00:00,55.7,55.79,55.62,55.73,35027.0,44.4352,44.507,44.3714,44.4591,35027.0
2015-07-07 15:30:00,55.74,55.79,55.63,55.75,115638.0,44.4671,44.507,44.3793,44.4751,115638.0
2015-07-08 09:30:00,55.08,55.62,55.03,55.38,59792.0,43.9406,44.3714,43.9007,44.1799,59792.0
2015-07-08 10:00:00,55.35,55.41,55.18,55.31,51662.0,44.156,44.2038,44.0203,44.1241,51662.0
2015-07-08 10:30:00,55.28,55.48,55.23,55.35,103638.0,44.1001,44.2597,44.0602,44.156,103638.0
2015-07-08 11:00:00,55.33,55.36,55.26,55.28,96318.0,44.14,44.1639,44.0842,44.1001,96318.0
2015-07-08 11:30:00,55.28,55.34,55.15,55.23,43050.0,44.1001,44.148,43.9964,44.0602,43050.0
2015-07-08 12:00:00,55.22,55.27,55.12,55.14,25071.0,44.0523,44.0921,43.9725,43.9884,25071.0
2015-07-08 12:30:00,55.18,55.19,55.0,55.19,17861.0,44.0203,44.0283,43.8767,44.0283,17861.0
2015-07-08 13:00:00,55.2,55.2,55.02,55.08,20165.0,44.0363,44.0363,43.8927,43.9406,20165.0
2015-07-08 13:30:00,55.12,55.12,55.03,55.11,15018.0,43.9725,43.9725,43.9007,43.9645,15018.0
2015-07-08 14:00:00,55.09,55.12,54.9,54.97,28139.0,43.9485,43.9725,43.797,43.8528,28139.0
2015-07-08 14:30:00,54.98,55.0,54.73,54.81,34756.0,43.8608,43.8767,43.6614,43.7252,34756.0
2015-07-08 15:00:00,54.83,55.06,54.81,54.96,65331.0,43.7411,43.9246,43.7252,43.8448,65331.0
2015-07-08 15:30:00,54.94,55.12,54.87,54.91,326840.0,43.8289,43.9725,43.773,43.805,326840.0
2015-07-09 09:30:00,55.83,56.0,55.42,55.48,48732.0,44.5389,44.6745,44.2118,44.2597,48732.0
2015-07-09 10:00:00,55.47,55.55,55.36,55.36,65270.0,44.2517,44.3155,44.1639,44.1639,65270.0
2015-07-09 10:30:00,55.38,55.56,55.35,55.56,51231.0,44.1799,44.3235,44.156,44.3235,51231.0
2015-07-09 11:00:00,55.55,55.58,55.47,55.47,26932.0,44.3155,44.3394,44.2517,44.2517,26932.0
2015-07-09 11:30:00,55.48,55.55,55.4,55.41,21701.0,44.2597,44.3155,44.1959,44.2038,21701.0
2015-07-09 12:00:00,55.4,55.45,55.34,55.36,23140.0,44.1959,44.2357,44.148,44.1639,23140.0
2015-07-09 12:30:00,55.35,55.4,55.31,55.36,19755.0,44.156,44.1959,44.1241,44.1639,19755.0
2015-07-09 13:00:00,55.35,55.36,55.18,55.22,20415.0,44.156,44.1639,44.0203,44.0523,20415.0
2015-07-09 13:30:00,55.21,55.36,55.21,55.32,26063.0,44.0443,44.1639,44.0443,44.132,26063.0
2015-07-09 14:00:00,55.33,55.39,55.29,55.36,55211.0,44.14,44.1879,44.1081,44.1639,55211.0
2015-07-09 14:30:00,55.37,55.56,55.31,55.52,120629.0,44.1719,44.3235,44.1241,44.2916,120629.0
2015-07-09 15:00:00,55.51,55.64,55.48,55.54,63655.0,44.2836,44.3873,44.2597,44.3075,63655.0
2015-07-09 15:30:00,55.54,55.69,55.46,55.46,158676.0,44.3075,44.4272,44.2437,44.2437,158676.0
2015-07-10 09:30:00,56.27,56.44,55.93,56.14,43986.0,44.8899,45.0255,44.6187,44.7862,43986.0
2015-07-10 10:00:00,56.15,56.23,56.03,56.11,36561.0,44.7942,44.858,44.6984,44.7623,36561.0
2015-07-10 10:30:00,56.13,56.14,55.93,56.04,30768.0,44.7782,44.7862,44.6187,44.7064,30768.0
2015-07-10 11:00:00,56.03,56.2,56.02,56.18,34476.0,44.6984,44.8341,44.6905,44.8181,34476.0
2015-07-10 11:30:00,56.18,56.2,56.12,56.18,53290.0,44.8181,44.8341,44.7702,44.8181,53290.0
2015-07-10 12:00:00,56.18,56.19,56.09,56.16,22045.0,44.8181,44.8261,44.7463,44.8022,22045.0
2015-07-10 12:30:00,56.14,56.15,56.08,56.1,19713.0,44.7862,44.7942,44.7383,44.7543,19713.0
2015-07-10 13:00:00,56.09,56.19,56.05,56.19,26404.0,44.7463,44.8261,44.7144,44.8261,26404.0
2015-07-10 13:30:00,56.18,56.19,56.1,56.14,36366.0,44.8181,44.8261,44.7543,44.7862,36366.0
2015-07-10 14:00:00,56.14,56.21,56.13,56.19,48186.0,44.7862,44.842,44.7782,44.8261,48186.0
2015-07-10 14:30:00,56.19,56.21,56.14,56.19,54131.0,44.8261,44.842,44.7862,44.8261,54131.0
2015-07-10 15:00:00,56.19,56.25,56.14,56.23,67030.0,44.8261,44.8739,44.7862,44.858,67030.0
2015-07-10 15:30:00,56.24,56.29,56.18,56.18,161451.0,44.866,44.9059,44.8181,44.8181,161451.0
2015-07-13 09:30:00,56.71,56.86,56.52,56.59,129086.0,45.2409,45.3606,45.0893,45.1452,129086.0
2015-07-13 10:00:00,56.59,56.66,56.46,56.46,39875.0,45.1452,45.201,45.0415,45.0415,39875.0
2015-07-13 10:30:00,56.47,56.6,56.39,56.59,23097.0,45.0495,45.1532,44.9856,45.1452,23097.0
2015-07-13 11:00:00,56.6,56.6,56.36,56.45,23304.0,45.1532,45.1532,44.9617,45.0335,23304.0
2015-07-13 11:30:00,56.45,56.45,56.34,56.42,26250.0,45.0335,45.0335,44.9457,45.0096,26250.0
2015-07-13 12:00:00,56.41,56.47,56.26,56.32,25898.0,45.0016,45.0495,44.8819,44.9298,25898.0
2015-07-13 12:30:00,56.32,56.32,56.27,56.29,16222.0,44.9298,44.9298,44.8899,44.9059,16222.0
2015-07-13 13:00:00,56.29,56.43,56.28,56.43,16613.0,44.9059,45.0175,44.8979,45.0175,16613.0
2015-07-13 13:30:00,56.43,56.45,56.42,56.45,21259.0,45.0175,45.0335,45.0096,45.0335,21259.0
2015-07-13 14:00:00,56.44,56.54,56.44,56.53,25739.0,45.0255,45.1053,45.0255,45.0973,25739.0
2015-07-13 14:30:00,56.53,56.58,56.48,56.57,33133.0,45.0973,45.1372,45.0574,45.1292,33133.0
2015-07-13 15:00:00,56.58,56.61,56.56,56.58,39556.0,45.1372,45.1611,45.1213,45.1372,39556.0
2015-07-13 15:30:00,56.59,56.76,56.58,56.69,150483.0,45.1452,45.2808,45.1372,45.225,150483.0
2015-07-14 09:30:00,56.74,56.83,56.57,56.68,35130.0,45.2649,45.3366,45.1292,45.217,35130.0
2015-07-14 10:00:00,56.7,56.7,56.59,56.63,23897.0,45.2329,45.2329,45.1452,45.1771,23897.0
2015-07-14 10:30:00,56.65,56.83,56.64,56.83,12712.0,45.1931,45.3366,45.1851,45.3366,12712.0
2015-07-14 11:00:00,56.84,56.98,56.82,56.96,22749.0,45.3446,45.4563,45.3287,45.4404,22749.0
2015-07-14 11:30:00,56.96,56.96,56.83,56.87,10849.0,45.4404,45.4404,45.3366,45.3686,10849.0
2015-07-14 12:00:00,56.89,56.91,56.82,56.83,7220.0,45.3845,45.4005,45.3287,45.3366,7220.0
2015-07-14 12:30:00,56.83,56.85,56.77,56.82,9049.0,45.3366,45.3526,45.2888,45.3287,9049.0
2015-07-14 13:00:00,56.82,56.87,56.79,56.79,14142.0,45.3287,45.3686,45.3047,45.3047,14142.0
2015-07-14 13:30:00,56.8,56.86,56.8,56.85,17026.0,45.3127,45.3606,45.3127,45.3526,17026.0
2015-07-14 14:00:00,56.85,56.88,56.82,56.87,16439.0,45.3526,45.3765,45.3287,45.3686,16439.0
2015-07-14 14:30:00,56.87,56.93,56.86,56.91,13389.0,45.3686,45.4164,45.3606,45.4005,13389.0
2015-07-14 15:00:00,56.92,57.0,56.9,56.96,77862.0,45.4084,45.4723,45.3925,45.4404,77862.0
2015-07-14 15:30:00,56.96,56.96,56.86,56.88,56844.0,45.4404,45.4404,45.3606,45.3765,56844.0
2015-07-15 09:30:00,56.86,56.98,56.67,56.69,96580.0,45.3606,45.4563,45.209,45.225,96580.0
2015-07-15 10:00:00,56.69,56.72,56.57,56.58,22006.0,45.225,45.2489,45.1292,45.1372,22006.0
2015-07-15 10:30:00,56.58,56.72,56.57,56.61,21740.0,45.1372,45.2489,45.1292,45.1611,21740.0
2015-07-15 11:00:00,56.61,56.65,56.55,56.55,17510.0,45.1611,45.1931,45.1133,45.1133,17510.0
2015-07-15 11:30:00,56.56,56.61,56.46,56.5,26421.0,45.1213,45.1611,45.0415,45.0734,26421.0
2015-07-15 12:00:00,56.51,56.56,56.38,56.45,24858.0,45.0814,45.1213,44.9777,45.0335,24858.0
2015-07-15 12:30:00,56.44,56.47,56.37,56.44,29654.0,45.0255,45.0495,44.9697,45.0255,29654.0
2015-07-15 13:00:00,56.44,56.69,56.4,56.56,48966.0,45.0255,45.225,44.9936,45.1213,48966.0
2015-07-15 13:30:00,56.54,56.59,56.44,56.5,27472.0,45.1053,45.1452,45.0255,45.0734,27472.0
2015-07-15 14:00:00,56.5,56.55,56.45,56.5,25223.0,45.0734,45.1133,45.0335,45.0734,25223.0
2015-07-15 14:30:00,56.5,56.52,56.23,56.3,87189.0,45.0734,45.0893,44.858,44.9138,87189.0
2015-07-15 15:00:00,56.3,56.35,56.27,56.32,44721.0,44.9138,44.9537,44.8899,44.9298,44721.0
2015-07-15 15:30:00,56.32,56.42,56.3,56.4,120771.0,44.9298,45.0096,44.9138,44.9936,120771.0
2015-07-16 09:30:00,56.76,56.98,56.54,56.97,47376.0,45.2808,45.4563,45.1053,45.4483,47376.0
2015-07-16 10:00:00,56.97,57.08,56.93,57.05,52224.0,45.4483,45.5361,45.4164,45.5122,52224.0
2015-07-16 10:30:00,57.05,57.07,56.96,57.03,32997.0,45.5122,45.5281,45.4404,45.4962,32997.0
2015-07-16 11:00:00,57.04,57.15,57.04,57.15,49876.0,45.5042,45.5919,45.5042,45.5919,49876.0
2015-07-16 11:30:00,57.14,57.36,57.13,57.33,32612.0,45.584,45.7595,45.576,45.7355,32612.0
2015-07-16 12:00:00,57.33,57.37,57.25,57.37,21521.0,45.7355,45.7674,45.6717,45.7674,21521.0
2015-07-16 12:30:00,57.37,57.5,57.37,57.48,34332.0,45.7674,45.8711,45.7674,45.8552,34332.0
2015-07-16 13:00:00,57.48,57.64,57.47,57.62,99785.0,45.8552,45.9828,45.8472,45.9669,99785.0
2015-07-16 13:30:00,57.62,57.79,57.62,57.76,58074.0,45.9669,46.1025,45.9669,46.0786,58074.0
2015-07-16 14:00:00,57.75,57.92,57.69,57.73,63622.0,46.0706,46.2062,46.0227,46.0546,63622.0
2015-07-16 14:30:00,57.74,57.78,57.7,57.75,39250.0,46.0626,46.0945,46.0307,46.0706,39250.0
2015-07-16 15:00:00,57.76,57.91,57.73,57.9,67575.0,46.0786,46.1982,46.0546,46.1903,67575.0
2015-07-16 15:30:00,57.9,57.92,57.84,57.89,148038.0,46.1903,46.2062,46.1424,46.1823,148038.0
2015-07-17 09:30:00,57.55,57.82,57.04,57.18,105905.0,45.911,46.1264,45.5042,45.6159,105905.0
2015-07-17 10:00:00,57.2,57.24,56.49,56.77,116875.0,45.6318,45.6637,45.0654,45.2888,116875.0
2015-07-17 10:30:00,56.79,57.04,56.75,56.93,118788.0,45.3047,45.5042,45.2728,45.4164,118788.0
2015-07-17 11:00:00,56.9,56.94,56.8,56.84,41600.0,45.3925,45.4244,45.3127,45.3446,41600.0
2015-07-17 11:30:00,56.87,56.88,56.78,56.88,73499.0,45.3686,45.3765,45.2968,45.3765,73499.0
2015-07-17 12:00:00,56.89,56.91,56.62,56.67,39866.0,45.3845,45.4005,45.1691,45.209,39866.0
2015-07-17 12:30:00,56.68,56.68,56.53,56.6,50124.0,45.217,45.217,45.0973,45.1532,50124.0
2015-07-17 13:00:00,56.6,56.6,56.5,56.51,65445.0,45.1532,45.1532,45.0734,45.0814,65445.0
2015-07-17 13:30:00,56.52,56.53,56.35,56.46,30833.0,45.0893,45.0973,44.9537,45.0415,30833.0
2015-07-17 14:00:00,56.47,56.63,56.39,56.61,35858.0,45.0495,45.1771,44.9856,45.1611,35858.0
2015-07-17 14:30:00,56.59,56.66,56.52,56.66,66473.0,45.1452,45.201,45.0893,45.201,66473.0
2015-07-17 15:00:00,56.65,56.92,56.59,56.92,72211.0,45.1931,45.4084,45.1452,45.4084,72211.0
2015-07-17 15:30:00,56.91,57.12,56.89,57.06,242738.0,45.4005,45.568,45.3845,45.5201,242738.0
2015-07-20 09:30:00,57.0,57.22,56.93,57.15,36415.0,45.4723,45.6478,45.4164,45.5919,36415.0
2015-07-20 10:00:00,57.12,57.26,57.06,57.2,26292.0,45.568,45.6797,45.5201,45.6318,26292.0
2015-07-20 10:30:00,57.19,57.29,57.14,57.29,26623.0,45.6238,45.7036,45.584,45.7036,26623.0
2015-07-20 11:00:00,57.29,57.31,57.17,57.23,21346.0,45.7036,45.7196,45.6079,45.6558,21346.0
2015-07-20 11:30:00,57.22,57.22,57.1,57.15,19013.0,45.6478,45.6478,45.552,45.5919,19013.0
2015-07-20 12:00:00,57.16,57.17,57.09,57.09,15795.0,45.5999,45.6079,45.5441,45.5441,15795.0
2015-07-20 12:30:00,57.1,57.13,57.05,57.06,29274.0,45.552,45.576,45.5122,45.5201,29274.0
2015-07-20 13:00:00,57.06,57.07,56.99,57.06,31268.0,45.5201,45.5281,45.4643,45.5201,31268.0
2015-07-20 13:30:00,57.06,57.09,56.92,56.95,18581.0,45.5201,45.5441,45.4084,45.4324,18581.0
2015-07-20 14:00:00,56.96,57.03,56.92,57.02,17669.0,45.4404,45.4962,45.4084,45.4882,17669.0
2015-07-20 14:30:00,57.03,57.03,56.89,56.91,22738.0,45.4962,45.4962,45.3845,45.4005,22738.0
2015-07-20 15:00:00,56.92,57.0,56.89,56.99,46635.0,45.4084,45.4723,45.3845,45.4643,46635.0
2015-07-20 15:30:00,57.0,57.0,56.89,56.95,98530.0,45.4723,45.4723,45.3845,45.4324,98530.0
2015-07-21 09:30:00,56.84,56.86,56.48,56.69,78382.0,45.3446,45.3606,45.0574,45.225,78382.0
2015-07-21 10:00:00,56.69,56.7,56.38,56.41,52996.0,45.225,45.2329,44.9777,45.0016,52996.0
2015-07-21 10:30:00,56.43,56.43,55.8,55.84,200336.0,45.0175,45.0175,44.515,44.5469,200336.0
2015-07-21 11:00:00,55.84,55.96,55.75,55.9,146486.0,44.5469,44.6426,44.4751,44.5947,146486.0
2015-07-21 11:30:00,55.91,56.12,55.91,56.07,66609.0,44.6027,44.7702,44.6027,44.7304,66609.0
2015-07-21 12:00:00,56.06,56.13,56.01,56.06,52990.0,44.7224,44.7782,44.6825,44.7224,52990.0
2015-07-21 12:30:00,56.07,56.13,55.93,56.04,23727.0,44.7304,44.7782,44.6187,44.7064,23727.0
2015-07-21 13:00:00,56.05,56.07,55.89,55.95,39033.0,44.7144,44.7304,44.5868,44.6346,39033.0
2015-07-21 13:30:00,55.94,55.99,55.77,55.96,89822.0,44.6266,44.6665,44.491,44.6426,89822.0
2015-07-21 14:00:00,55.96,56.07,55.83,56.03,48394.0,44.6426,44.7304,44.5389,44.6984,48394.0
2015-07-21 14:30:00,56.02,56.09,55.98,56.03,45977.0,44.6905,44.7463,44.6586,44.6984,45977.0
2015-07-21 15:00:00,56.03,56.06,55.94,55.99,64464.0,44.6984,44.7224,44.6266,44.6665,64464.0
2015-07-21 15:30:00,55.99,56.06,55.96,55.99,125807.0,44.6665,44.7224,44.6426,44.6665,125807.0
2015-07-22 09:30:00,55.83,56.3,55.81,56.13,43798.0,44.5389,44.9138,44.5229,44.7782,43798.0
2015-07-22 10:00:00,56.15,56.29,56.13,56.19,31799.0,44.7942,44.9059,44.7782,44.8261,31799.0
2015-07-22 10:30:00,56.19,56.23,56.1,56.2,35980.0,44.8261,44.858,44.7543,44.8341,35980.0
2015-07-22 11:00:00,56.2,56.3,56.17,56.27,27723.0,44.8341,44.9138,44.8101,44.8899,27723.0
2015-07-22 11:30:00,56.28,56.53,56.28,56.52,71796.0,44.8979,45.0973,44.8979,45.0893,71796.0
2015-07-22 12:00:00,56.52,56.55,56.34,56.38,49476.0,45.0893,45.1133,44.9457,44.9777,49476.0
2015-07-22 12:30:00,56.38,56.42,56.28,56.35,34854.0,44.9777,45.0096,44.8979,44.9537,34854.0
2015-07-22 13:00:00,56.34,56.42,56.32,56.42,30747.0,44.9457,45.0096,44.9298,45.0096,30747.0
2015-07-22 13:30:00,56.42,56.5,56.3,56.35,67934.0,45.0096,45.0734,44.9138,44.9537,67934.0
2015-07-22 14:00:00,56.34,56.47,56.27,56.47,66986.0,44.9457,45.0495,44.8899,45.0495,66986.0
2015-07-22 14:30:00,56.48,56.51,56.37,56.41,63848.0,45.0574,45.0814,44.9697,45.0016,63848.0
2015-07-22 15:00:00,56.4,56.48,56.39,56.41,69687.0,44.9936,45.0574,44.9856,45.0016,69687.0
2015-07-22 15:30:00,56.41,56.43,56.29,56.42,87151.0,45.0016,45.0175,44.9059,45.0096,87151.0
2015-07-23 09:30:00,56.49,56.59,56.27,56.42,46664.0,45.0654,45.1452,44.8899,45.0096,46664.0
2015-07-23 10:00:00,56.45,56.53,56.38,56.41,31270.0,45.0335,45.0973,44.9777,45.0016,31270.0
2015-07-23 10:30:00,56.41,56.65,56.34,56.64,34421.0,45.0016,45.1931,44.9457,45.1851,34421.0
2015-07-23 11:00:00,56.65,56.72,56.48,56.5,28630.0,45.1931,45.2489,45.0574,45.0734,28630.0
2015-07-23 11:30:00,56.49,56.5,56.25,56.26,25794.0,45.0654,45.0734,44.8739,44.8819,25794.0
2015-07-23 12:00:00,56.26,56.3,56.08,56.09,34580.0,44.8819,44.9138,44.7383,44.7463,34580.0
2015-07-23 12:30:00,56.07,56.19,56.06,56.1,32776.0,44.7304,44.8261,44.7224,44.7543,32776.0
2015-07-23 13:00:00,56.09,56.1,55.96,56.04,52505.0,44.7463,44.7543,44.6426,44.7064,52505.0
2015-07-23 13:30:00,56.04,56.54,56.01,56.52,96954.0,44.7064,45.1053,44.6825,45.0893,96954.0
2015-07-23 14:00:00,56.51,56.59,56.39,56.43,60132.0,45.0814,45.1452,44.9856,45.0175,60132.0
2015-07-23 14:30:00,56.43,56.58,56.23,56.24,66396.0,45.0175,45.1372,44.858,44.866,66396.0
2015-07-23 15:00:00,56.24,56.3,56.03,56.06,95130.0,44.866,44.9138,44.6984,44.7224,95130.0
2015-07-23 15:30:00,56.06,56.18,56.03,56.11,210786.0,44.7224,44.8181,44.6984,44.7623,210786.0
2015-07-24 09:30:00,55.0,55.0,53.39,53.72,372173.0,43.8767,43.8767,42.5924,42.8556,372173.0
2015-07-24 10:00:00,53.79,53.89,53.26,53.32,326580.0,42.9115,42.9912,42.4886,42.5365,326580.0
2015-07-24 10:30:00,53.3,53.83,53.3,53.46,131001.0,42.5206,42.9434,42.5206,42.6482,131001.0
2015-07-24 11:00:00,53.43,53.5,52.88,53.47,162518.0,42.6243,42.6801,42.1855,42.6562,162518.0
2015-07-24 11:30:00,53.48,53.56,53.06,53.45,82120.0,42.6642,42.728,42.3291,42.6402,82120.0
2015-07-24 12:00:00,53.48,53.5,53.35,53.39,108202.0,42.6642,42.6801,42.5604,42.5924,108202.0
2015-07-24 12:30:00,53.39,53.59,53.04,53.04,112451.0,42.5924,42.7519,42.3131,42.3131,112451.0
2015-07-24 13:00:00,53.04,53.08,52.76,53.0,110115.0,42.3131,42.3451,42.0898,42.2812,110115.0
2015-07-24 13:30:00,53.01,53.01,52.47,52.55,106870.0,42.2892,42.2892,41.8584,41.9222,106870.0
2015-07-24 14:00:00,52.56,52.61,52.3,52.55,98695.0,41.9302,41.9701,41.7228,41.9222,98695.0
2015-07-24 14:30:00,52.55,52.8,52.38,52.8,143942.0,41.9222,42.1217,41.7866,42.1217,143942.0
2015-07-24 15:00:00,52.8,53.06,52.6,52.6,188584.0,42.1217,42.3291,41.9621,41.9621,188584.0
2015-07-24 15:30:00,52.63,52.73,52.36,52.53,346333.0,41.9861,42.0658,41.7707,41.9063,346333.0
2015-07-27 09:30:00,52.4,53.01,52.2,52.81,138289.0,41.8026,42.2892,41.643,42.1297,138289.0
2015-07-27 10:00:00,52.8,52.83,52.44,52.44,148028.0,42.1217,42.1456,41.8345,41.8345,148028.0
2015-07-27 10:30:00,52.44,52.8,52.44,52.74,78509.0,41.8345,42.1217,41.8345,42.0738,78509.0
2015-07-27 11:00:00,52.77,52.82,52.66,52.69,154626.0,42.0977,42.1376,42.01,42.0339,154626.0
2015-07-27 11:30:00,52.69,52.91,52.69,52.89,122541.0,42.0339,42.2094,42.0339,42.1935,122541.0
2015-07-27 12:00:00,52.86,52.89,52.74,52.83,57148.0,42.1695,42.1935,42.0738,42.1456,57148.0
2015-07-27 12:30:00,52.86,52.91,52.76,52.79,41050.0,42.1695,42.2094,42.0898,42.1137,41050.0
2015-07-27 13:00:00,52.8,52.84,52.63,52.67,71838.0,42.1217,42.1536,41.9861,42.018,71838.0
2015-07-27 13:30:00,52.68,52.74,52.62,52.67,70215.0,42.0259,42.0738,41.9781,42.018,70215.0
2015-07-27 14:00:00,52.67,52.84,52.67,52.81,85769.0,42.018,42.1536,42.018,42.1297,85769.0
2015-07-27 14:30:00,52.8,52.82,52.7,52.76,57657.0,42.1217,42.1376,42.0419,42.0898,57657.0
2015-07-27 15:00:00,52.75,52.82,52.7,52.73,110736.0,42.0818,42.1376,42.0419,42.0658,110736.0
2015-07-27 15:30:00,52.73,52.74,52.47,52.58,402104.0,42.0658,42.0738,41.8584,41.9462,402104.0
2015-07-28 09:30:00,51.91,52.44,51.68,52.41,108207.0,41.4117,41.8345,41.2282,41.8106,108207.0
2015-07-28 10:00:00,52.39,52.42,51.91,52.0,119138.0,41.7946,41.8185,41.4117,41.4835,119138.0
2015-07-28 10:30:00,52.01,52.22,51.96,52.17,65744.0,41.4914,41.659,41.4516,41.6191,65744.0
2015-07-28 11:00:00,52.15,52.45,52.11,52.45,79185.0,41.6031,41.8425,41.5712,41.8425,79185.0
2015-07-28 11:30:00,52.45,52.78,52.45,52.75,93491.0,41.8425,42.1057,41.8425,42.0818,93491.0
2015-07-28 12:00:00,52.75,52.79,52.56,52.68,106794.0,42.0818,42.1137,41.9302,42.0259,106794.0
2015-07-28 12:30:00,52.66,52.66,52.5,52.51,72019.0,42.01,42.01,41.8824,41.8903,72019.0
2015-07-28 13:00:00,52.51,52.55,52.43,52.55,92801.0,41.8903,41.9222,41.8265,41.9222,92801.0
2015-07-28 13:30:00,52.55,52.55,52.38,52.43,62181.0,41.9222,41.9222,41.7866,41.8265,62181.0
2015-07-28 14:00:00,52.44,52.48,52.29,52.3,71485.0,41.8345,41.8664,41.7148,41.7228,71485.0
2015-07-28 14:30:00,52.31,52.32,52.12,52.3,78933.0,41.7308,41.7388,41.5792,41.7228,78933.0
2015-07-28 15:00:00,52.31,52.32,52.12,52.15,108041.0,41.7308,41.7388,41.5792,41.6031,108041.0
2015-07-28 15:30:00,52.15,52.29,52.14,52.23,316691.0,41.6031,41.7148,41.5952,41.667,316691.0
2015-07-29 09:30:00,52.19,52.62,52.18,52.6,79332.0,41.635,41.9781,41.6271,41.9621,79332.0
2015-07-29 10:00:00,52.6,52.62,52.41,52.53,73682.0,41.9621,41.9781,41.8106,41.9063,73682.0
2015-07-29 10:30:00,52.53,52.89,52.53,52.88,63514.0,41.9063,42.1935,41.9063,42.1855,63514.0
2015-07-29 11:00:00,52.88,52.96,52.8,52.86,98644.0,42.1855,42.2493,42.1217,42.1695,98644.0
2015-07-29 11:30:00,52.86,52.94,52.85,52.9,63091.0,42.1695,42.2334,42.1616,42.2015,63091.0
2015-07-29 12:00:00,52.9,53.06,52.88,53.01,43459.0,42.2015,42.3291,42.1855,42.2892,43459.0
2015-07-29 12:30:00,52.99,53.08,52.97,53.06,38850.0,42.2733,42.3451,42.2573,42.3291,38850.0
2015-07-29 13:00:00,53.06,53.12,53.03,53.09,24256.0,42.3291,42.377,42.3052,42.353,24256.0
2015-07-29 13:30:00,53.08,53.11,53.01,53.02,29332.0,42.3451,42.369,42.2892,42.2972,29332.0
2015-07-29 14:00:00,53.02,53.21,52.91,53.01,91580.0,42.2972,42.4488,42.2094,42.2892,91580.0
2015-07-29 14:30:00,53.02,53.23,52.99,53.21,72207.0,42.2972,42.4647,42.2733,42.4488,72207.0
2015-07-29 15:00:00,53.2,53.31,53.16,53.27,88226.0,42.4408,42.5285,42.4089,42.4966,88226.0
2015-07-29 15:30:00,53.28,53.4,53.16,53.32,264126.0,42.5046,42.6003,42.4089,42.5365,264126.0
2015-07-30 09:30:00,52.98,53.28,52.76,53.11,30694.0,42.2653,42.5046,42.0898,42.369,30694.0
2015-07-30 10:00:00,53.08,53.42,52.98,53.41,41017.0,42.3451,42.6163,42.2653,42.6083,41017.0
2015-07-30 10:30:00,53.41,53.64,53.4,53.52,64516.0,42.6083,42.7918,42.6003,42.6961,64516.0
2015-07-30 11:00:00,53.54,53.85,53.52,53.78,83257.0,42.712,42.9593,42.6961,42.9035,83257.0
2015-07-30 11:30:00,53.79,54.12,53.79,54.07,128409.0,42.9115,43.1747,42.9115,43.1348,128409.0
2015-07-30 12:00:00,54.08,54.34,54.08,54.28,107229.0,43.1428,43.3502,43.1428,43.3024,107229.0
2015-07-30 12:30:00,54.28,54.36,54.03,54.06,106706.0,43.3024,43.3662,43.1029,43.1269,106706.0
2015-07-30 13:00:00,54.06,54.06,53.85,53.91,28288.0,43.1269,43.1269,42.9593,43.0072,28288.0
2015-07-30 13:30:00,53.93,53.94,53.8,53.82,27945.0,43.0231,43.0311,42.9194,42.9354,27945.0
2015-07-30 14:00:00,53.83,53.95,53.81,53.88,27045.0,42.9434,43.0391,42.9274,42.9833,27045.0
2015-07-30 14:30:00,53.89,53.96,53.81,53.96,39569.0,42.9912,43.0471,42.9274,43.0471,39569.0
2015-07-30 15:00:00,53.95,54.05,53.88,54.04,95301.0,43.0391,43.1189,42.9833,43.1109,95301.0
2015-07-30 15:30:00,54.05,54.05,53.84,53.89,165850.0,43.1189,43.1189,42.9513,42.9912,165850.0
2015-07-31 09:30:00,54.73,54.78,54.37,54.39,79922.0,43.6614,43.7012,43.3742,43.3901,79922.0
2015-07-31 10:00:00,54.41,54.56,54.28,54.49,63410.0,43.4061,43.5257,43.3024,43.4699,63410.0
2015-07-31 10:30:00,54.51,54.85,54.49,54.8,41846.0,43.4858,43.7571,43.4699,43.7172,41846.0
2015-07-31 11:00:00,54.8,54.99,54.79,54.97,50734.0,43.7172,43.8688,43.7092,43.8528,50734.0
2015-07-31 11:30:00,54.97,55.07,54.97,55.01,53653.0,43.8528,43.9326,43.8528,43.8847,53653.0
2015-07-31 12:00:00,55.01,55.14,55.0,55.11,45362.0,43.8847,43.9884,43.8767,43.9645,45362.0
2015-07-31 12:30:00,55.12,55.14,55.05,55.06,30749.0,43.9725,43.9884,43.9166,43.9246,30749.0
2015-07-31 13:00:00,55.05,55.23,55.01,55.13,114290.0,43.9166,44.0602,43.8847,43.9805,114290.0
2015-07-31 13:30:00,55.13,55.17,55.09,55.14,31750.0,43.9805,44.0124,43.9485,43.9884,31750.0
2015-07-31 14:00:00,55.15,55.27,55.15,55.25,70922.0,43.9964,44.0921,43.9964,44.0762,70922.0
2015-07-31 14:30:00,55.24,55.29,55.14,55.17,41040.0,44.0682,44.1081,43.9884,44.0124,41040.0
2015-07-31 15:00:00,55.16,55.21,55.0,55.02,266556.0,44.0044,44.0443,43.8767,43.8927,266556.0
2015-07-31 15:30:00,55.02,55.11,54.97,55.04,292569.0,43.8927,43.9645,43.8528,43.9087,292569.0
2015-08-03 09:30:00,55.11,55.19,54.72,55.0,53763.0,43.9645,44.0283,43.6534,43.8767,53763.0
2015-08-03 10:00:00,54.9,55.13,54.89,55.04,85840.0,43.797,43.9805,43.789,43.9087,85840.0
2015-08-03 10:30:00,55.02,55.12,54.98,55.08,51515.0,43.8927,43.9725,43.8608,43.9406,51515.0
2015-08-03 11:00:00,55.07,55.29,55.02,55.28,49135.0,43.9326,44.1081,43.8927,44.1001,49135.0
2015-08-03 11:30:00,55.29,55.33,55.24,55.29,53949.0,44.1081,44.14,44.0682,44.1081,53949.0
2015-08-03 12:00:00,55.33,55.38,55.24,55.35,76887.0,44.14,44.1799,44.0682,44.156,76887.0
2015-08-03 12:30:00,55.34,55.35,55.22,55.22,80101.0,44.148,44.156,44.0523,44.0523,80101.0
2015-08-03 13:00:00,55.22,55.35,55.16,55.32,82966.0,44.0523,44.156,44.0044,44.132,82966.0
2015-08-03 13:30:00,55.32,55.47,55.24,55.25,79186.0,44.132,44.2517,44.0682,44.0762,79186.0
2015-08-03 14:00:00,55.25,55.27,55.07,55.11,41397.0,44.0762,44.0921,43.9326,43.9645,41397.0
2015-08-03 14:30:00,55.1,55.25,55.06,55.1,42697.0,43.9565,44.0762,43.9246,43.9565,42697.0
2015-08-03 15:00:00,55.09,55.34,55.07,55.34,119239.0,43.9485,44.148,43.9326,44.148,119239.0
2015-08-03 15:30:00,55.33,55.49,55.19,55.48,232305.0,44.14,44.2677,44.0283,44.2597,232305.0
2015-08-04 09:30:00,55.32,55.88,55.02,55.88,30937.0,44.132,44.5788,43.8927,44.5788,30937.0
2015-08-04 10:00:00,55.9,56.09,55.85,56.04,53418.0,44.5947,44.7463,44.5548,44.7064,53418.0
2015-08-04 10:30:00,56.06,56.1,55.96,56.02,45124.0,44.7224,44.7543,44.6426,44.6905,45124.0
2015-08-04 11:00:00,56.04,56.07,55.85,55.88,101999.0,44.7064,44.7304,44.5548,44.5788,101999.0
2015-08-04 11:30:00,55.87,55.91,55.78,55.81,30300.0,44.5708,44.6027,44.499,44.5229,30300.0
2015-08-04 12:00:00,55.8,55.9,55.74,55.75,32883.0,44.515,44.5947,44.4671,44.4751,32883.0
2015-08-04 12:30:00,55.76,55.78,55.72,55.77,32983.0,44.483,44.499,44.4511,44.491,32983.0
2015-08-04 13:00:00,55.76,55.76,55.6,55.62,30751.0,44.483,44.483,44.3554,44.3714,30751.0
2015-08-04 13:30:00,55.62,55.68,55.44,55.47,37299.0,44.3714,44.4192,44.2278,44.2517,37299.0
2015-08-04 14:00:00,55.47,55.49,55.29,55.32,47259.0,44.2517,44.2677,44.1081,44.132,47259.0
2015-08-04 14:30:00,55.32,55.36,55.26,55.28,95288.0,44.132,44.1639,44.0842,44.1001,95288.0
2015-08-04 15:00:00,55.29,55.32,55.22,55.27,103374.0,44.1081,44.132,44.0523,44.0921,103374.0
2015-08-04 15:30:00,55.27,55.37,55.23,55.33,171845.0,44.0921,44.1719,44.0602,44.14,171845.0
2015-08-05 09:30:00,55.91,56.71,55.86,56.41,82718.0,44.6027,45.2409,44.5628,45.0016,82718.0
2015-08-05 10:00:00,56.44,56.61,56.2,56.2,63947.0,45.0255,45.1611,44.8341,44.8341,63947.0
2015-08-05 10:30:00,56.23,56.29,56.07,56.09,97321.0,44.858,44.9059,44.7304,44.7463,97321.0
2015-08-05 11:00:00,56.1,56.11,56.0,56.01,73226.0,44.7543,44.7623,44.6745,44.6825,73226.0
2015-08-05 11:30:00,56.03,56.13,56.0,56.05,42271.0,44.6984,44.7782,44.6745,44.7144,42271.0
2015-08-05 12:00:00,56.04,56.12,55.92,55.93,41581.0,44.7064,44.7702,44.6107,44.6187,41581.0
2015-08-05 12:30:00,55.94,56.05,55.8,55.98,56028.0,44.6266,44.7144,44.515,44.6586,56028.0
2015-08-05 13:00:00,56.0,56.0,55.86,55.92,34190.0,44.6745,44.6745,44.5628,44.6107,34190.0
2015-08-05 13:30:00,55.93,56.01,55.84,55.98,52565.0,44.6187,44.6825,44.5469,44.6586,52565.0
2015-08-05 14:00:00,55.98,56.36,55.94,56.32,60941.0,44.6586,44.9617,44.6266,44.9298,60941.0
2015-08-05 14:30:00,56.33,56.36,56.14,56.2,84141.0,44.9378,44.9617,44.7862,44.8341,84141.0
2015-08-05 15:00:00,56.2,56.21,56.07,56.08,118903.0,44.8341,44.842,44.7304,44.7383,118903.0
2015-08-05 15:30:00,56.07,56.08,56.0,56.04,170175.0,44.7304,44.7383,44.6745,44.7064,170175.0
2015-08-06 09:30:00,56.07,56.2,55.65,55.67,74683.0,44.7304,44.8341,44.3953,44.4112,74683.0
2015-08-06 10:00:00,55.67,55.67,55.47,55.56,67828.0,44.4112,44.4112,44.2517,44.3235,67828.0
2015-08-06 10:30:00,55.55,55.79,55.5,55.79,66707.0,44.3155,44.507,44.2756,44.507,66707.0
2015-08-06 11:00:00,55.8,55.83,55.68,55.7,45910.0,44.515,44.5389,44.4192,44.4352,45910.0
2015-08-06 11:30:00,55.7,55.73,55.5,55.5,43265.0,44.4352,44.4591,44.2756,44.2756,43265.0
2015-08-06 12:00:00,55.52,55.71,55.52,55.69,40511.0,44.2916,44.4432,44.2916,44.4272,40511.0
2015-08-06 12:30:00,55.7,55.73,55.49,55.72,47118.0,44.4352,44.4591,44.2677,44.4511,47118.0
2015-08-06 13:00:00,55.7,55.83,55.65,55.77,58116.0,44.4352,44.5389,44.3953,44.491,58116.0
2015-08-06 13:30:00,55.78,55.8,55.68,55.73,47277.0,44.499,44.515,44.4192,44.4591,47277.0
2015-08-06 14:00:00,55.73,55.92,55.65,55.91,55231.0,44.4591,44.6107,44.3953,44.6027,55231.0
2015-08-06 14:30:00,55.9,55.91,55.76,55.79,51609.0,44.5947,44.6027,44.483,44.507,51609.0
2015-08-06 15:00:00,55.8,55.84,55.73,55.74,75679.0,44.515,44.5469,44.4591,44.4671,75679.0
2015-08-06 15:30:00,55.74,55.79,55.66,55.73,178376.0,44.4671,44.507,44.4033,44.4591,178376.0
2015-08-07 09:30:00,55.44,55.72,55.18,55.44,52739.0,44.2278,44.4511,44.0203,44.2278,52739.0
2015-08-07 10:00:00,55.42,55.52,55.09,55.15,31668.0,44.2118,44.2916,43.9485,43.9964,31668.0
2015-08-07 10:30:00,55.15,55.47,55.13,55.34,68527.0,43.9964,44.2517,43.9805,44.148,68527.0
2015-08-07 11:00:00,55.35,55.46,55.17,55.26,64512.0,44.156,44.2437,44.0124,44.0842,64512.0
2015-08-07 11:30:00,55.25,55.28,55.09,55.17,102045.0,44.0762,44.1001,43.9485,44.0124,102045.0
2015-08-07 12:00:00,55.19,55.46,55.17,55.37,49311.0,44.0283,44.2437,44.0124,44.1719,49311.0
2015-08-07 12:30:00,55.37,55.45,55.34,55.42,42102.0,44.1719,44.2357,44.148,44.2118,42102.0
2015-08-07 13:00:00,55.41,55.45,55.34,55.45,33023.0,44.2038,44.2357,44.148,44.2357,33023.0
2015-08-07 13:30:00,55.46,55.56,55.44,55.56,37535.0,44.2437,44.3235,44.2278,44.3235,37535.0
2015-08-07 14:00:00,55.55,55.61,55.49,55.59,24458.0,44.3155,44.3634,44.2677,44.3474,24458.0
2015-08-07 14:30:00,55.58,55.67,55.55,55.65,21323.0,44.3394,44.4112,44.3155,44.3953,21323.0
2015-08-07 15:00:00,55.66,55.74,55.61,55.73,38093.0,44.4033,44.4671,44.3634,44.4591,38093.0
2015-08-07 15:30:00,55.72,55.82,55.67,55.82,129520.0,44.4511,44.5309,44.4112,44.5309,129520.0
2015-08-10 09:30:00,56.37,56.72,56.25,56.66,43876.0,44.9697,45.2489,44.8739,45.201,43876.0
2015-08-10 10:00:00,56.69,56.91,56.57,56.73,74745.0,45.225,45.4005,45.1292,45.2569,74745.0
2015-08-10 10:30:00,56.69,56.69,56.47,56.5,32962.0,45.225,45.225,45.0495,45.0734,32962.0
2015-08-10 11:00:00,56.5,56.72,56.5,56.61,35301.0,45.0734,45.2489,45.0734,45.1611,35301.0
2015-08-10 11:30:00,56.62,56.72,56.53,56.66,29324.0,45.1691,45.2489,45.0973,45.201,29324.0
2015-08-10 12:00:00,56.65,56.75,56.65,56.75,17815.0,45.1931,45.2728,45.1931,45.2728,17815.0
2015-08-10 12:30:00,56.74,56.75,56.62,56.62,21213.0,45.2649,45.2728,45.1691,45.1691,21213.0
2015-08-10 13:00:00,56.62,56.79,56.61,56.67,23694.0,45.1691,45.3047,45.1611,45.209,23694.0
2015-08-10 13:30:00,56.65,56.68,56.57,56.62,21467.0,45.1931,45.217,45.1292,45.1691,21467.0
2015-08-10 14:00:00,56.61,56.68,56.6,56.64,37548.0,45.1611,45.217,45.1532,45.1851,37548.0
2015-08-10 14:30:00,56.63,56.74,56.62,56.71,35284.0,45.1771,45.2649,45.1691,45.2409,35284.0
2015-08-10 15:00:00,56.7,56.78,56.66,56.68,49489.0,45.2329,45.2968,45.201,45.217,49489.0
2015-08-10 15:30:00,56.67,56.79,56.64,56.76,144205.0,45.209,45.3047,45.1851,45.2808,144205.0
2015-08-11 09:30:00,56.3,56.53,56.1,56.41,60536.0,44.9138,45.0973,44.7543,45.0016,60536.0
2015-08-11 10:00:00,56.4,56.75,56.32,56.66,29193.0,44.9936,45.2728,44.9298,45.201,29193.0
2015-08-11 10:30:00,56.66,56.81,56.56,56.76,49417.0,45.201,45.3207,45.1213,45.2808,49417.0
2015-08-11 11:00:00,56.76,56.8,56.66,56.67,41464.0,45.2808,45.3127,45.201,45.209,41464.0
2015-08-11 11:30:00,56.68,56.74,56.5,56.52,31317.0,45.217,45.2649,45.0734,45.0893,31317.0
2015-08-11 12:00:00,56.53,56.75,56.52,56.69,44519.0,45.0973,45.2728,45.0893,45.225,44519.0
2015-08-11 12:30:00,56.69,56.75,56.56,56.58,20013.0,45.225,45.2728,45.1213,45.1372,20013.0
2015-08-11 13:00:00,56.57,56.67,56.53,56.63,21745.0,45.1292,45.209,45.0973,45.1771,21745.0
2015-08-11 13:30:00,56.64,56.67,56.55,56.57,21819.0,45.1851,45.209,45.1133,45.1292,21819.0
2015-08-11 14:00:00,56.57,56.75,56.56,56.7,54706.0,45.1292,45.2728,45.1213,45.2329,54706.0
2015-08-11 14:30:00,56.69,56.75,56.64,56.72,28675.0,45.225,45.2728,45.1851,45.2489,28675.0
2015-08-11 15:00:00,56.73,56.83,56.72,56.82,68530.0,45.2569,45.3366,45.2489,45.3287,68530.0
2015-08-11 15:30:00,56.82,56.96,56.77,56.94,214494.0,45.3287,45.4404,45.2888,45.4244,214494.0
2015-08-12 09:30:00,56.43,56.46,56.1,56.2,62637.0,45.0175,45.0415,44.7543,44.8341,62637.0
2015-08-12 10:00:00,56.15,56.24,55.71,55.93,29174.0,44.7942,44.866,44.4432,44.6187,29174.0
2015-08-12 10:30:00,55.94,56.1,55.82,55.91,65405.0,44.6266,44.7543,44.5309,44.6027,65405.0
2015-08-12 11:00:00,55.91,56.0,55.79,55.84,114235.0,44.6027,44.6745,44.507,44.5469,114235.0
2015-08-12 11:30:00,55.85,55.88,55.66,55.7,131002.0,44.5548,44.5788,44.4033,44.4352,131002.0
2015-08-12 12:00:00,55.69,55.91,55.61,55.9,110130.0,44.4272,44.6027,44.3634,44.5947,110130.0
2015-08-12 12:30:00,55.91,55.98,55.83,55.88,56145.0,44.6027,44.6586,44.5389,44.5788,56145.0
2015-08-12 13:00:00,55.88,56.14,55.84,56.0,89282.0,44.5788,44.7862,44.5469,44.6745,89282.0
2015-08-12 13:30:00,56.0,56.38,55.99,56.35,40574.0,44.6745,44.9777,44.6665,44.9537,40574.0
2015-08-12 14:00:00,56.31,56.33,56.18,56.18,23310.0,44.9218,44.9378,44.8181,44.8181,23310.0
2015-08-12 14:30:00,56.2,56.54,56.18,56.52,37993.0,44.8341,45.1053,44.8181,45.0893,37993.0
2015-08-12 15:00:00,56.53,56.6,56.45,56.58,52607.0,45.0973,45.1532,45.0335,45.1372,52607.0
2015-08-12 15:30:00,56.59,56.61,56.44,56.49,96626.0,45.1452,45.1611,45.0255,45.0654,96626.0
2015-08-13 09:30:00,56.54,56.54,56.18,56.22,20942.0,45.1053,45.1053,44.8181,44.85,20942.0
2015-08-13 10:00:00,56.19,56.41,56.13,56.33,31591.0,44.8261,45.0016,44.7782,44.9378,31591.0
2015-08-13 10:30:00,56.33,56.66,56.29,56.61,48178.0,44.9378,45.201,44.9059,45.1611,48178.0
2015-08-13 11:00:00,56.61,56.76,56.57,56.62,31427.0,45.1611,45.2808,45.1292,45.1691,31427.0
2015-08-13 11:30:00,56.6,56.71,56.59,56.64,13876.0,45.1532,45.2409,45.1452,45.1851,13876.0
2015-08-13 12:00:00,56.69,56.95,56.69,56.95,13045.0,45.225,45.4324,45.225,45.4324,13045.0
2015-08-13 12:30:00,56.96,56.96,56.81,56.83,15157.0,45.4404,45.4404,45.3207,45.3366,15157.0
2015-08-13 13:00:00,56.82,56.87,56.73,56.79,12917.0,45.3287,45.3686,45.2569,45.3047,12917.0
2015-08-13 13:30:00,56.79,56.81,56.71,56.73,16068.0,45.3047,45.3207,45.2409,45.2569,16068.0
2015-08-13 14:00:00,56.74,56.91,56.73,56.85,18184.0,45.2649,45.4005,45.2569,45.3526,18184.0
2015-08-13 14:30:00,56.85,56.89,56.77,56.79,23748.0,45.3526,45.3845,45.2888,45.3047,23748.0
2015-08-13 15:00:00,56.78,56.81,56.7,56.71,32050.0,45.2968,45.3207,45.2329,45.2409,32050.0
2015-08-13 15:30:00,56.7,56.7,56.54,56.57,112403.0,45.2329,45.2329,45.1053,45.1292,112403.0
2015-08-14 09:30:00,56.42,56.64,56.29,56.53,49706.0,45.0096,45.1851,44.9059,45.0973,49706.0
2015-08-14 10:00:00,56.53,56.75,56.5,56.67,17609.0,45.0973,45.2728,45.0734,45.209,17609.0
2015-08-14 10:30:00,56.68,56.75,56.59,56.62,19309.0,45.217,45.2728,45.1452,45.1691,19309.0
2015-08-14 11:00:00,56.6,56.73,56.51,56.72,22826.0,45.1532,45.2569,45.0814,45.2489,22826.0
2015-08-14 11:30:00,56.74,56.91,56.66,56.87,23251.0,45.2649,45.4005,45.201,45.3686,23251.0
2015-08-14 12:00:00,56.86,56.88,56.71,56.73,15509.0,45.3606,45.3765,45.2409,45.2569,15509.0
2015-08-14 12:30:00,56.74,57.02,56.71,57.02,30953.0,45.2649,45.4882,45.2409,45.4882,30953.0
2015-08-14 13:00:00,57.04,57.24,56.99,57.21,43209.0,45.5042,45.6637,45.4643,45.6398,43209.0
2015-08-14 13:30:00,57.21,57.21,57.1,57.13,34627.0,45.6398,45.6398,45.552,45.576,34627.0
2015-08-14 14:00:00,57.16,57.2,57.06,57.09,25454.0,45.5999,45.6318,45.5201,45.5441,25454.0
2015-08-14 14:30:00,57.06,57.14,57.06,57.12,25548.0,45.5201,45.584,45.5201,45.568,25548.0
2015-08-14 15:00:00,57.11,57.22,57.11,57.22,35162.0,45.56,45.6478,45.56,45.6478,35162.0
2015-08-14 15:30:00,57.22,57.3,57.2,57.23,105210.0,45.6478,45.7116,45.6318,45.6558,105210.0
2015-08-17 09:30:00,57.06,57.31,56.81,56.85,10588.0,45.5201,45.7196,45.3207,45.3526,10588.0
2015-08-17 10:00:00,56.85,57.3,56.79,57.18,20332.0,45.3526,45.7116,45.3047,45.6159,20332.0
2015-08-17 10:30:00,57.15,57.26,57.02,57.25,11090.0,45.5919,45.6797,45.4882,45.6717,11090.0
2015-08-17 11:00:00,57.25,57.28,57.18,57.19,11734.0,45.6717,45.6956,45.6159,45.6238,11734.0
2015-08-17 11:30:00,57.21,57.32,57.17,57.29,9713.0,45.6398,45.7276,45.6079,45.7036,9713.0
2015-08-17 12:00:00,57.32,57.34,57.21,57.21,9371.0,45.7276,45.7435,45.6398,45.6398,9371.0
2015-08-17 12:30:00,57.22,57.34,57.18,57.34,8940.0,45.6478,45.7435,45.6159,45.7435,8940.0
2015-08-17 13:00:00,57.33,57.54,57.29,57.54,12836.0,45.7355,45.9031,45.7036,45.9031,12836.0
2015-08-17 13:30:00,57.54,57.68,57.46,57.54,19053.0,45.9031,46.0147,45.8392,45.9031,19053.0
2015-08-17 14:00:00,57.59,57.66,57.55,57.62,27900.0,45.9429,45.9988,45.911,45.9669,27900.0
2015-08-17 14:30:00,57.61,57.77,57.6,57.75,54216.0,45.9589,46.0865,45.9509,46.0706,54216.0
2015-08-17 15:00:00,57.76,57.76,57.69,57.75,94610.0,46.0786,46.0786,46.0227,46.0706,94610.0
2015-08-17 15:30:00,57.75,57.94,57.74,57.92,136408.0,46.0706,46.2222,46.0626,46.2062,136408.0
2015-08-18 09:30:00,57.93,58.0,57.74,57.75,38255.0,46.2142,46.27,46.0626,46.0706,38255.0
2015-08-18 10:00:00,57.71,57.77,57.52,57.69,40597.0,46.0387,46.0865,45.8871,46.0227,40597.0
2015-08-18 10:30:00,57.69,57.78,57.54,57.75,35062.0,46.0227,46.0945,45.9031,46.0706,35062.0
2015-08-18 11:00:00,57.75,57.75,57.62,57.67,27564.0,46.0706,46.0706,45.9669,46.0068,27564.0
2015-08-18 11:30:00,57.68,57.75,57.66,57.7,20082.0,46.0147,46.0706,45.9988,46.0307,20082.0
2015-08-18 12:00:00,57.72,57.74,57.6,57.7,18870.0,46.0467,46.0626,45.9509,46.0307,18870.0
2015-08-18 12:30:00,57.71,57.71,57.58,57.58,137833.0,46.0387,46.0387,45.935,45.935,137833.0
2015-08-18 13:00:00,57.58,57.72,57.55,57.72,27021.0,45.935,46.0467,45.911,46.0467,27021.0
2015-08-18 13:30:00,57.72,57.72,57.57,57.62,22324.0,46.0467,46.0467,45.927,45.9669,22324.0
2015-08-18 14:00:00,57.62,57.62,57.56,57.61,13540.0,45.9669,45.9669,45.919,45.9589,13540.0
2015-08-18 14:30:00,57.61,57.63,57.52,57.61,20018.0,45.9589,45.9749,45.8871,45.9589,20018.0
2015-08-18 15:00:00,57.61,57.63,57.53,57.58,22153.0,45.9589,45.9749,45.8951,45.935,22153.0
2015-08-18 15:30:00,57.58,57.59,57.51,57.55,67102.0,45.935,45.9429,45.8791,45.911,67102.0
2015-08-19 09:30:00,57.21,57.32,56.94,57.05,14374.0,45.6398,45.7276,45.4244,45.5122,14374.0
2015-08-19 10:00:00,57.03,57.31,56.97,57.29,12514.0,45.4962,45.7196,45.4483,45.7036,12514.0
2015-08-19 10:30:00,57.26,57.27,56.92,56.94,17687.0,45.6797,45.6877,45.4084,45.4244,17687.0
2015-08-19 11:00:00,56.95,57.16,56.93,56.96,14450.0,45.4324,45.5999,45.4164,45.4404,14450.0
2015-08-19 11:30:00,56.94,57.0,56.69,56.81,39442.0,45.4244,45.4723,45.225,45.3207,39442.0
2015-08-19 12:00:00,56.8,56.85,56.71,56.79,18939.0,45.3127,45.3526,45.2409,45.3047,18939.0
2015-08-19 12:30:00,56.79,57.03,56.79,56.91,20354.0,45.3047,45.4962,45.3047,45.4005,20354.0
2015-08-19 13:00:00,56.92,57.07,56.89,56.89,18999.0,45.4084,45.5281,45.3845,45.3845,18999.0
2015-08-19 13:30:00,56.89,57.1,56.83,57.07,36922.0,45.3845,45.552,45.3366,45.5281,36922.0
2015-08-19 14:00:00,57.03,57.48,57.03,57.3,36412.0,45.4962,45.8552,45.4962,45.7116,36412.0
2015-08-19 14:30:00,57.29,57.34,57.06,57.13,35470.0,45.7036,45.7435,45.5201,45.576,35470.0
2015-08-19 15:00:00,57.12,57.33,57.0,57.32,74257.0,45.568,45.7355,45.4723,45.7276,74257.0
2015-08-19 15:30:00,57.32,57.42,57.26,57.29,108417.0,45.7276,45.8073,45.6797,45.7036,108417.0
2015-08-20 09:30:00,56.7,57.05,56.45,56.64,47132.0,45.2329,45.5122,45.0335,45.1851,47132.0
2015-08-20 10:00:00,56.63,56.67,56.49,56.52,32853.0,45.1771,45.209,45.0654,45.0893,32853.0
2015-08-20 10:30:00,56.53,56.78,56.52,56.63,31314.0,45.0973,45.2968,45.0893,45.1771,31314.0
2015-08-20 11:00:00,56.62,56.93,56.59,56.82,71993.0,45.1691,45.4164,45.1452,45.3287,71993.0
2015-08-20 11:30:00,56.81,56.91,56.72,56.88,83311.0,45.3207,45.4005,45.2489,45.3765,83311.0
2015-08-20 12:00:00,56.88,56.91,56.65,56.68,25634.0,45.3765,45.4005,45.1931,45.217,25634.0
2015-08-20 12:30:00,56.68,56.77,56.57,56.61,34259.0,45.217,45.2888,45.1292,45.1611,34259.0
2015-08-20 13:00:00,56.6,56.62,56.37,56.52,66745.0,45.1532,45.1691,44.9697,45.0893,66745.0
2015-08-20 13:30:00,56.52,56.56,56.37,56.46,48329.0,45.0893,45.1213,44.9697,45.0415,48329.0
2015-08-20 14:00:00,56.45,56.48,56.28,56.28,35214.0,45.0335,45.0574,44.8979,44.8979,35214.0
2015-08-20 14:30:00,56.29,56.3,56.12,56.13,34052.0,44.9059,44.9138,44.7702,44.7782,34052.0
2015-08-20 15:00:00,56.14,56.22,56.05,56.09,55750.0,44.7862,44.85,44.7144,44.7463,55750.0
2015-08-20 15:30:00,56.1,56.24,55.81,55.84,160222.0,44.7543,44.866,44.5229,44.5469,160222.0
2015-08-21 09:30:00,55.01,55.35,54.65,55.08,128019.0,44.0472,44.3195,43.759,44.1033,128019.0
2015-08-21 10:00:00,55.07,55.23,54.89,54.94,67661.0,44.0953,44.2234,43.9511,43.9912,67661.0
2015-08-21 10:30:00,54.91,54.96,54.11,54.47,148264.0,43.9672,44.0072,43.3266,43.6148,148264.0
2015-08-21 11:00:00,54.51,54.54,53.81,54.42,180767.0,43.6469,43.6709,43.0864,43.5748,180767.0
2015-08-21 11:30:00,54.4,54.62,54.18,54.59,29534.0,43.5588,43.735,43.3826,43.7109,29534.0
2015-08-21 12:00:00,54.6,54.87,54.56,54.67,32409.0,43.7189,43.9351,43.6869,43.775,32409.0
2015-08-21 12:30:00,54.68,54.77,54.36,54.36,48930.0,43.783,43.8551,43.5268,43.5268,48930.0
2015-08-21 13:00:00,54.36,54.67,54.29,54.67,30214.0,43.5268,43.775,43.4707,43.775,30214.0
2015-08-21 13:30:00,54.67,54.82,54.48,54.74,77240.0,43.775,43.8951,43.6229,43.831,77240.0
2015-08-21 14:00:00,54.75,54.85,54.55,54.62,50479.0,43.839,43.9191,43.6789,43.735,50479.0
2015-08-21 14:30:00,54.64,54.71,54.38,54.58,129865.0,43.751,43.807,43.5428,43.7029,129865.0
2015-08-21 15:00:00,54.58,54.67,54.31,54.37,169123.0,43.7029,43.775,43.4867,43.5348,169123.0
2015-08-21 15:30:00,54.38,54.4,54.01,54.02,233820.0,43.5428,43.5588,43.2465,43.2545,233820.0
2015-08-24 09:30:00,50.89,52.23,50.04,51.27,158880.0,40.7483,41.8213,40.0677,41.0526,158880.0
2015-08-24 10:00:00,51.26,52.33,51.0,51.97,114282.0,41.0446,41.9013,40.8364,41.6131,114282.0
2015-08-24 10:30:00,51.9,52.34,51.62,51.97,104058.0,41.557,41.9093,41.3328,41.6131,104058.0
2015-08-24 11:00:00,51.98,52.06,51.61,51.62,64783.0,41.6211,41.6851,41.3248,41.3328,64783.0
2015-08-24 11:30:00,51.64,52.49,51.58,52.34,86822.0,41.3488,42.0294,41.3008,41.9093,86822.0
2015-08-24 12:00:00,52.32,52.44,51.96,52.36,91283.0,41.8933,41.9894,41.6051,41.9253,91283.0
2015-08-24 12:30:00,52.33,52.59,52.23,52.53,60149.0,41.9013,42.1095,41.8213,42.0615,60149.0
2015-08-24 13:00:00,52.54,52.67,52.18,52.3,79717.0,42.0695,42.1736,41.7812,41.8773,79717.0
2015-08-24 13:30:00,52.28,52.28,51.91,51.94,65037.0,41.8613,41.8613,41.565,41.589,65037.0
2015-08-24 14:00:00,51.94,52.03,51.62,51.85,95327.0,41.589,41.6611,41.3328,41.517,95327.0
2015-08-24 14:30:00,51.87,52.11,51.14,51.23,115859.0,41.533,41.7252,40.9485,41.0205,115859.0
2015-08-24 15:00:00,51.2,51.45,50.81,50.95,200544.0,40.9965,41.1967,40.6842,40.7963,200544.0
2015-08-24 15:30:00,50.97,51.72,50.77,51.23,449374.0,40.8124,41.4129,40.6522,41.0205,449374.0
2015-08-25 09:30:00,52.5,52.5,51.28,51.52,123572.0,42.0374,42.0374,41.0606,41.2527,123572.0
2015-08-25 10:00:00,51.55,51.92,51.41,51.49,86012.0,41.2768,41.573,41.1647,41.2287,86012.0
2015-08-25 10:30:00,51.53,51.75,51.42,51.74,42597.0,41.2608,41.4369,41.1727,41.4289,42597.0
2015-08-25 11:00:00,51.74,52.2,51.74,52.07,46679.0,41.4289,41.7972,41.4289,41.6931,46679.0
2015-08-25 11:30:00,52.11,52.11,51.88,51.9,30734.0,41.7252,41.7252,41.541,41.557,30734.0
2015-08-25 12:00:00,51.9,52.16,51.85,52.0,44810.0,41.557,41.7652,41.517,41.6371,44810.0
2015-08-25 12:30:00,51.99,52.1,51.93,51.94,43385.0,41.6291,41.7172,41.581,41.589,43385.0
2015-08-25 13:00:00,51.95,52.0,51.51,51.55,47278.0,41.5971,41.6371,41.2447,41.2768,47278.0
2015-08-25 13:30:00,51.57,51.72,51.49,51.6,59719.0,41.2928,41.4129,41.2287,41.3168,59719.0
2015-08-25 14:00:00,51.6,51.86,51.55,51.7,53181.0,41.3168,41.525,41.2768,41.3969,53181.0
2015-08-25 14:30:00,51.72,51.87,51.61,51.78,49125.0,41.4129,41.533,41.3248,41.4609,49125.0
2015-08-25 15:00:00,51.8,51.86,51.29,51.34,90088.0,41.4769,41.525,41.0686,41.1086,90088.0
2015-08-25 15:30:00,51.32,51.4,50.41,50.43,267123.0,41.0926,41.1567,40.364,40.38,267123.0
2015-08-26 09:30:00,51.57,51.68,50.68,51.06,75397.0,41.2928,41.3809,40.5801,40.8844,75397.0
2015-08-26 10:00:00,51.06,51.27,50.41,50.46,144135.0,40.8844,41.0526,40.364,40.404,144135.0
2015-08-26 10:30:00,50.46,50.73,50.23,50.55,134803.0,40.404,40.6202,40.2198,40.4761,134803.0
2015-08-26 11:00:00,50.57,50.71,50.39,50.44,70833.0,40.4921,40.6042,40.3479,40.388,70833.0
2015-08-26 11:30:00,50.45,50.56,50.1,50.41,53264.0,40.396,40.4841,40.1157,40.364,53264.0
2015-08-26 12:00:00,50.4,50.46,50.14,50.18,43177.0,40.3559,40.404,40.1478,40.1798,43177.0
2015-08-26 12:30:00,50.19,50.57,50.13,50.57,38541.0,40.1878,40.4921,40.1398,40.4921,38541.0
2015-08-26 13:00:00,50.59,50.8,50.44,50.8,50419.0,40.5081,40.6762,40.388,40.6762,50419.0
2015-08-26 13:30:00,50.8,51.13,50.7,51.08,66342.0,40.6762,40.9405,40.5962,40.9004,66342.0
2015-08-26 14:00:00,51.11,51.15,50.82,51.03,69269.0,40.9245,40.9565,40.6922,40.8604,69269.0
2015-08-26 14:30:00,51.02,51.37,50.99,51.27,83215.0,40.8524,41.1326,40.8284,41.0526,83215.0
2015-08-26 15:00:00,51.28,51.74,51.16,51.48,110484.0,41.0606,41.4289,40.9645,41.2207,110484.0
2015-08-26 15:30:00,51.48,51.97,51.47,51.78,236325.0,41.2207,41.6131,41.2127,41.4609,236325.0
2015-08-27 09:30:00,52.35,52.67,52.12,52.18,45479.0,41.9173,42.1736,41.7332,41.7812,45479.0
2015-08-27 10:00:00,52.2,52.47,52.05,52.2,29044.0,41.7972,42.0134,41.6771,41.7972,29044.0
2015-08-27 10:30:00,52.2,52.59,52.1,52.57,33516.0,41.7972,42.1095,41.7172,42.0935,33516.0
2015-08-27 11:00:00,52.56,52.65,52.36,52.39,41394.0,42.0855,42.1575,41.9253,41.9494,41394.0
2015-08-27 11:30:00,52.39,52.59,52.28,52.42,65303.0,41.9494,42.1095,41.8613,41.9734,65303.0
2015-08-27 12:00:00,52.41,52.68,52.41,52.57,37406.0,41.9654,42.1816,41.9654,42.0935,37406.0
2015-08-27 12:30:00,52.6,52.69,52.51,52.68,33376.0,42.1175,42.1896,42.0455,42.1816,33376.0
2015-08-27 13:00:00,52.66,52.75,52.54,52.68,95442.0,42.1656,42.2376,42.0695,42.1816,95442.0
2015-08-27 13:30:00,52.67,52.74,52.41,52.53,56418.0,42.1736,42.2296,41.9654,42.0615,56418.0
2015-08-27 14:00:00,52.55,52.59,52.08,52.14,49416.0,42.0775,42.1095,41.7011,41.7492,49416.0
2015-08-27 14:30:00,52.14,52.33,51.78,51.84,77820.0,41.7492,41.9013,41.4609,41.509,77820.0
2015-08-27 15:00:00,51.87,52.27,51.59,52.18,144702.0,41.533,41.8533,41.3088,41.7812,144702.0
2015-08-27 15:30:00,52.22,52.51,52.04,52.49,204208.0,41.8132,42.0455,41.6691,42.0294,204208.0
2015-08-28 09:30:00,52.02,52.02,50.75,50.9,204960.0,41.6531,41.6531,40.6362,40.7563,204960.0
2015-08-28 10:00:00,50.9,51.38,50.69,51.27,186707.0,40.7563,41.1406,40.5882,41.0526,186707.0
2015-08-28 10:30:00,51.27,51.38,51.01,51.14,88604.0,41.0526,41.1406,40.8444,40.9485,88604.0
2015-08-28 11:00:00,51.14,51.63,51.14,51.6,63922.0,40.9485,41.3408,40.9485,41.3168,63922.0
2015-08-28 11:30:00,51.59,51.71,51.46,51.54,46095.0,41.3088,41.4049,41.2047,41.2688,46095.0
2015-08-28 12:00:00,51.53,51.66,51.48,51.54,62696.0,41.2608,41.3648,41.2207,41.2688,62696.0
2015-08-28 12:30:00,51.58,51.81,51.57,51.7,79308.0,41.3008,41.485,41.2928,41.3969,79308.0
2015-08-28 13:00:00,51.66,51.85,51.6,51.66,70500.0,41.3648,41.517,41.3168,41.3648,70500.0
2015-08-28 13:30:00,51.68,51.78,51.4,51.52,137776.0,41.3809,41.4609,41.1567,41.2527,137776.0
2015-08-28 14:00:00,51.53,51.6,51.3,51.57,228257.0,41.2608,41.3168,41.0766,41.2928,228257.0
2015-08-28 14:30:00,51.55,51.63,51.43,51.48,127938.0,41.2768,41.3408,41.1807,41.2207,127938.0
2015-08-28 15:00:00,51.48,51.55,51.35,51.43,194789.0,41.2207,41.2768,41.1166,41.1807,194789.0
2015-08-28 15:30:00,51.41,51.51,51.28,51.45,373527.0,41.1647,41.2447,41.0606,41.1967,373527.0
2015-08-31 09:30:00,50.93,51.46,50.93,51.37,155082.0,40.7803,41.2047,40.7803,41.1326,155082.0
2015-08-31 10:00:00,51.36,51.46,51.22,51.37,78116.0,41.1246,41.2047,41.0125,41.1326,78116.0
2015-08-31 10:30:00,51.36,51.55,51.2,51.3,91560.0,41.1246,41.2768,40.9965,41.0766,91560.0
2015-08-31 11:00:00,51.31,51.36,51.02,51.3,117096.0,41.0846,41.1246,40.8524,41.0766,117096.0
2015-08-31 11:30:00,51.28,51.41,51.0,51.11,97535.0,41.0606,41.1647,40.8364,40.9245,97535.0
2015-08-31 12:00:00,51.11,51.36,51.11,51.27,95866.0,40.9245,41.1246,40.9245,41.0526,95866.0
2015-08-31 12:30:00,51.29,51.42,51.2,51.28,125073.0,41.0686,41.1727,40.9965,41.0606,125073.0
2015-08-31 13:00:00,51.31,51.36,51.13,51.16,61890.0,41.0846,41.1246,40.9405,40.9645,61890.0
2015-08-31 13:30:00,51.15,51.17,50.92,50.97,81688.0,40.9565,40.9725,40.7723,40.8124,81688.0
2015-08-31 14:00:00,50.98,51.19,50.75,51.15,88409.0,40.8204,40.9885,40.6362,40.9565,88409.0
2015-08-31 14:30:00,51.16,51.19,50.99,51.1,130249.0,40.9645,40.9885,40.8284,40.9164,130249.0
2015-08-31 15:00:00,51.11,51.17,50.97,51.14,150480.0,40.9245,40.9725,40.8124,40.9485,150480.0
2015-08-31 15:30:00,51.13,51.3,51.01,51.04,306922.0,40.9405,41.0766,40.8444,40.8684,306922.0
2015-09-01 09:30:00,50.04,50.34,49.87,50.13,87483.0,40.0677,40.3079,39.9316,40.1398,87483.0
2015-09-01 10:00:00,50.12,50.47,49.89,50.45,117619.0,40.1317,40.412,39.9476,40.396,117619.0
2015-09-01 10:30:00,50.46,50.6,50.26,50.4,92022.0,40.404,40.5161,40.2438,40.3559,92022.0
2015-09-01 11:00:00,50.42,50.78,50.31,50.63,101355.0,40.372,40.6602,40.2839,40.5401,101355.0
2015-09-01 11:30:00,50.63,50.71,50.51,50.58,63663.0,40.5401,40.6042,40.444,40.5001,63663.0
2015-09-01 12:00:00,50.59,50.64,50.29,50.35,43661.0,40.5081,40.5481,40.2679,40.3159,43661.0
2015-09-01 12:30:00,50.34,50.43,50.12,50.15,52338.0,40.3079,40.38,40.1317,40.1558,52338.0
2015-09-01 13:00:00,50.12,50.38,50.07,50.36,53348.0,40.1317,40.3399,40.0917,40.3239,53348.0
2015-09-01 13:30:00,50.35,50.41,50.25,50.41,38851.0,40.3159,40.364,40.2358,40.364,38851.0
2015-09-01 14:00:00,50.39,50.39,50.16,50.22,79498.0,40.3479,40.3479,40.1638,40.2118,79498.0
2015-09-01 14:30:00,50.21,50.44,50.12,50.13,80757.0,40.2038,40.388,40.1317,40.1398,80757.0
2015-09-01 15:00:00,50.13,50.26,50.03,50.05,79537.0,40.1398,40.2438,40.0597,40.0757,79537.0
2015-09-01 15:30:00,50.06,50.09,49.67,49.91,217056.0,40.0837,40.1077,39.7714,39.9636,217056.0
2015-09-02 09:30:00,50.63,50.63,50.35,50.38,32884.0,40.5401,40.5401,40.3159,40.3399,32884.0
2015-09-02 10:00:00,50.27,50.57,50.27,50.29,28931.0,40.2519,40.4921,40.2519,40.2679,28931.0
2015-09-02 10:30:00,50.27,50.43,50.2,50.39,23727.0,40.2519,40.38,40.1958,40.3479,23727.0
2015-09-02 11:00:00,50.38,50.56,50.31,50.54,35148.0,40.3399,40.4841,40.2839,40.468,35148.0
2015-09-02 11:30:00,50.54,50.56,50.29,50.41,91024.0,40.468,40.4841,40.2679,40.364,91024.0
2015-09-02 12:00:00,50.39,50.63,50.33,50.63,39335.0,40.3479,40.5401,40.2999,40.5401,39335.0
2015-09-02 12:30:00,50.62,50.83,50.62,50.83,49901.0,40.5321,40.7003,40.5321,40.7003,49901.0
2015-09-02 13:00:00,50.82,50.91,50.76,50.87,41467.0,40.6922,40.7643,40.6442,40.7323,41467.0
2015-09-02 13:30:00,50.88,50.92,50.73,50.83,36667.0,40.7403,40.7723,40.6202,40.7003,36667.0
2015-09-02 14:00:00,50.81,51.08,50.78,51.06,65301.0,40.6842,40.9004,40.6602,40.8844,65301.0
2015-09-02 14:30:00,51.07,51.1,50.81,51.06,64761.0,40.8924,40.9164,40.6842,40.8844,64761.0
2015-09-02 15:00:00,51.04,51.09,50.84,51.04,79717.0,40.8684,40.9084,40.7083,40.8684,79717.0
2015-09-02 15:30:00,51.04,51.37,51.02,51.37,211074.0,40.8684,41.1326,40.8524,41.1326,211074.0
2015-09-03 09:30:00,51.43,51.77,51.32,51.76,43901.0,41.1807,41.4529,41.0926,41.4449,43901.0
2015-09-03 10:00:00,51.75,52.02,51.68,51.98,36705.0,41.4369,41.6531,41.3809,41.6211,36705.0
2015-09-03 10:30:00,51.99,52.02,51.85,51.99,48514.0,41.6291,41.6531,41.517,41.6291,48514.0
2015-09-03 11:00:00,51.99,52.01,51.73,51.76,42929.0,41.6291,41.6451,41.4209,41.4449,42929.0
2015-09-03 11:30:00,51.77,51.88,51.72,51.88,26333.0,41.4529,41.541,41.4129,41.541,26333.0
2015-09-03 12:00:00,51.88,51.95,51.8,51.89,20765.0,41.541,41.5971,41.4769,41.549,20765.0
2015-09-03 12:30:00,51.91,51.91,51.73,51.79,23899.0,41.565,41.565,41.4209,41.4689,23899.0
2015-09-03 13:00:00,51.8,51.87,51.63,51.87,54437.0,41.4769,41.533,41.3408,41.533,54437.0
2015-09-03 13:30:00,51.87,51.87,51.68,51.68,31118.0,41.533,41.533,41.3809,41.3809,31118.0
2015-09-03 14:00:00,51.67,51.76,51.63,51.75,33083.0,41.3729,41.4449,41.3408,41.4369,33083.0
2015-09-03 14:30:00,51.75,51.87,51.7,51.78,31911.0,41.4369,41.533,41.3969,41.4609,31911.0
2015-09-03 15:00:00,51.79,51.85,51.68,51.7,49464.0,41.4689,41.517,41.3809,41.3969,49464.0
2015-09-03 15:30:00,51.7,51.79,51.53,51.65,142286.0,41.3969,41.4689,41.2608,41.3568,142286.0
2015-09-04 09:30:00,50.92,51.17,50.73,50.95,60934.0,40.7723,40.9725,40.6202,40.7963,60934.0
2015-09-04 10:00:00,50.96,50.98,50.76,50.95,61182.0,40.8043,40.8204,40.6442,40.7963,61182.0
2015-09-04 10:30:00,50.95,50.97,50.85,50.93,60101.0,40.7963,40.8124,40.7163,40.7803,60101.0
2015-09-04 11:00:00,50.94,51.02,50.75,50.9,25899.0,40.7883,40.8524,40.6362,40.7563,25899.0
2015-09-04 11:30:00,50.89,50.89,50.65,50.69,37871.0,40.7483,40.7483,40.5561,40.5882,37871.0
2015-09-04 12:00:00,50.68,50.76,50.54,50.58,42276.0,40.5801,40.6442,40.468,40.5001,42276.0
2015-09-04 12:30:00,50.6,50.64,50.49,50.55,42208.0,40.5161,40.5481,40.428,40.4761,42208.0
2015-09-04 13:00:00,50.56,50.61,50.5,50.53,16418.0,40.4841,40.5241,40.436,40.46,16418.0
2015-09-04 13:30:00,50.52,50.66,50.48,50.54,33486.0,40.452,40.5641,40.42,40.468,33486.0
2015-09-04 14:00:00,50.55,50.64,50.5,50.58,25631.0,40.4761,40.5481,40.436,40.5001,25631.0
2015-09-04 14:30:00,50.59,50.71,50.51,50.69,23161.0,40.5081,40.6042,40.444,40.5882,23161.0
2015-09-04 15:00:00,50.7,50.78,50.58,50.63,58964.0,40.5962,40.6602,40.5001,40.5401,58964.0
2015-09-04 15:30:00,50.64,50.87,50.58,50.59,261786.0,40.5481,40.7323,40.5001,40.5081,261786.0
2015-09-08 09:30:00,51.59,51.65,51.32,51.37,28666.0,41.3088,41.3568,41.0926,41.1326,28666.0
2015-09-08 10:00:00,51.39,51.49,51.19,51.36,19215.0,41.1487,41.2287,40.9885,41.1246,19215.0
2015-09-08 10:30:00,51.36,51.45,51.12,51.32,45917.0,41.1246,41.1967,40.9325,41.0926,45917.0
2015-09-08 11:00:00,51.3,51.3,51.14,51.24,26416.0,41.0766,41.0766,40.9485,41.0285,26416.0
2015-09-08 11:30:00,51.26,51.35,51.2,51.22,54348.0,41.0446,41.1166,40.9965,41.0125,54348.0
2015-09-08 12:00:00,51.21,51.36,51.17,51.35,45007.0,41.0045,41.1246,40.9725,41.1166,45007.0
2015-09-08 12:30:00,51.35,51.37,51.18,51.2,42079.0,41.1166,41.1326,40.9805,40.9965,42079.0
2015-09-08 13:00:00,51.2,51.24,51.13,51.22,43968.0,40.9965,41.0285,40.9405,41.0125,43968.0
2015-09-08 13:30:00,51.22,51.26,51.19,51.22,71846.0,41.0125,41.0446,40.9885,41.0125,71846.0
2015-09-08 14:00:00,51.21,51.35,51.19,51.35,61363.0,41.0045,41.1166,40.9885,41.1166,61363.0
2015-09-08 14:30:00,51.37,51.51,51.35,51.45,49671.0,41.1326,41.2447,41.1166,41.1967,49671.0
2015-09-08 15:00:00,51.45,51.47,51.29,51.36,99128.0,41.1967,41.2127,41.0686,41.1246,99128.0
2015-09-08 15:30:00,51.34,51.4,51.31,51.36,282136.0,41.1086,41.1567,41.0846,41.1246,282136.0
2015-09-09 09:30:00,51.88,51.97,51.68,51.75,31527.0,41.541,41.6131,41.3809,41.4369,31527.0
2015-09-09 10:00:00,51.76,51.86,51.54,51.64,32170.0,41.4449,41.525,41.2688,41.3488,32170.0
2015-09-09 10:30:00,51.64,51.72,51.5,51.66,28537.0,41.3488,41.4129,41.2367,41.3648,28537.0
2015-09-09 11:00:00,51.67,51.95,51.65,51.76,72969.0,41.3729,41.5971,41.3568,41.4449,72969.0
2015-09-09 11:30:00,51.77,51.89,51.72,51.88,28124.0,41.4529,41.549,41.4129,41.541,28124.0
2015-09-09 12:00:00,51.88,52.0,51.79,51.99,23955.0,41.541,41.6371,41.4689,41.6291,23955.0
2015-09-09 12:30:00,51.99,52.04,51.88,51.91,19393.0,41.6291,41.6691,41.541,41.565,19393.0
2015-09-09 13:00:00,51.92,52.01,51.84,51.86,25820.0,41.573,41.6451,41.509,41.525,25820.0
2015-09-09 13:30:00,51.85,51.86,51.54,51.54,47022.0,41.517,41.525,41.2688,41.2688,47022.0
2015-09-09 14:00:00,51.55,51.66,51.53,51.57,38615.0,41.2768,41.3648,41.2608,41.2928,38615.0
2015-09-09 14:30:00,51.6,51.63,51.42,51.59,41920.0,41.3168,41.3408,41.1727,41.3088,41920.0
2015-09-09 15:00:00,51.57,51.76,51.47,51.5,87707.0,41.2928,41.4449,41.2127,41.2367,87707.0
2015-09-09 15:30:00,51.51,51.51,51.1,51.18,259100.0,41.2447,41.2447,40.9164,40.9805,259100.0
2015-09-10 09:30:00,50.91,51.3,50.88,50.89,69313.0,40.7643,41.0766,40.7403,40.7483,69313.0
2015-09-10 10:00:00,50.92,51.1,50.88,51.05,35089.0,40.7723,40.9164,40.7403,40.8764,35089.0
2015-09-10 10:30:00,51.04,51.32,51.04,51.3,102062.0,40.8684,41.0926,40.8684,41.0766,102062.0
2015-09-10 11:00:00,51.29,51.3,51.02,51.15,37371.0,41.0686,41.0766,40.8524,40.9565,37371.0
2015-09-10 11:30:00,51.19,51.4,51.12,51.35,175220.0,40.9885,41.1567,40.9325,41.1166,175220.0
2015-09-10 12:00:00,51.35,51.48,51.3,51.38,76846.0,41.1166,41.2207,41.0766,41.1406,76846.0
2015-09-10 12:30:00,51.39,51.53,51.36,51.47,35568.0,41.1487,41.2608,41.1246,41.2127,35568.0
2015-09-10 13:00:00,51.47,51.53,51.41,51.51,57885.0,41.2127,41.2608,41.1647,41.2447,57885.0
2015-09-10 13:30:00,51.5,51.61,51.47,51.55,72810.0,41.2367,41.3248,41.2127,41.2768,72810.0
2015-09-10 14:00:00,51.57,51.62,51.45,51.5,26181.0,41.2928,41.3328,41.1967,41.2367,26181.0
2015-09-10 14:30:00,51.5,51.55,51.36,51.36,46984.0,41.2367,41.2768,41.1246,41.1246,46984.0
2015-09-10 15:00:00,51.35,51.46,51.25,51.31,60399.0,41.1166,41.2047,41.0366,41.0846,60399.0
2015-09-10 15:30:00,51.3,51.3,51.14,51.25,190641.0,41.0766,41.0766,40.9485,41.0366,190641.0
2015-09-11 09:30:00,51.12,51.32,50.96,51.24,24424.0,40.9325,41.0926,40.8043,41.0285,24424.0
2015-09-11 10:00:00,51.22,51.3,51.11,51.2,55775.0,41.0125,41.0766,40.9245,40.9965,55775.0
2015-09-11 10:30:00,51.2,51.23,51.1,51.13,19018.0,40.9965,41.0205,40.9164,40.9405,19018.0
2015-09-11 11:00:00,51.14,51.36,51.12,51.36,24539.0,40.9485,41.1246,40.9325,41.1246,24539.0
2015-09-11 11:30:00,51.35,51.55,51.24,51.48,34531.0,41.1166,41.2768,41.0285,41.2207,34531.0
2015-09-11 12:00:00,51.47,51.64,51.46,51.55,12100.0,41.2127,41.3488,41.2047,41.2768,12100.0
2015-09-11 12:30:00,51.56,51.72,51.56,51.65,24424.0,41.2848,41.4129,41.2848,41.3568,24424.0
2015-09-11 13:00:00,51.65,51.66,51.42,51.43,18025.0,41.3568,41.3648,41.1727,41.1807,18025.0
2015-09-11 13:30:00,51.41,51.45,51.35,51.38,28921.0,41.1647,41.1967,41.1166,41.1406,28921.0
2015-09-11 14:00:00,51.37,51.42,51.32,51.32,46027.0,41.1326,41.1727,41.0926,41.0926,46027.0
2015-09-11 14:30:00,51.33,51.41,51.3,51.33,70814.0,41.1006,41.1647,41.0766,41.1006,70814.0
2015-09-11 15:00:00,51.34,51.43,51.34,51.37,98356.0,41.1086,41.1807,41.1086,41.1326,98356.0
2015-09-11 15:30:00,51.37,51.53,51.31,51.5,124493.0,41.1326,41.2608,41.0846,41.2367,124493.0
2015-09-14 09:30:00,51.53,51.53,51.15,51.43,16368.0,41.2608,41.2608,40.9565,41.1807,16368.0
2015-09-14 10:00:00,51.44,51.55,51.41,51.44,23902.0,41.1887,41.2768,41.1647,41.1887,23902.0
2015-09-14 10:30:00,51.42,51.67,51.42,51.54,23501.0,41.1727,41.3729,41.1727,41.2688,23501.0
2015-09-14 11:00:00,51.56,51.6,51.43,51.44,23612.0,41.2848,41.3168,41.1807,41.1887,23612.0
2015-09-14 11:30:00,51.43,51.56,51.37,51.46,19489.0,41.1807,41.2848,41.1326,41.2047,19489.0
2015-09-14 12:00:00,51.44,51.5,51.37,51.46,13534.0,41.1887,41.2367,41.1326,41.2047,13534.0
2015-09-14 12:30:00,51.46,51.58,51.45,51.47,14628.0,41.2047,41.3008,41.1967,41.2127,14628.0
2015-09-14 13:00:00,51.45,51.47,51.33,51.36,24517.0,41.1967,41.2127,41.1006,41.1246,24517.0
2015-09-14 13:30:00,51.37,51.44,51.3,51.38,27324.0,41.1326,41.1887,41.0766,41.1406,27324.0
2015-09-14 14:00:00,51.37,51.37,51.17,51.21,18594.0,41.1326,41.1326,40.9725,41.0045,18594.0
2015-09-14 14:30:00,51.2,51.34,51.19,51.29,24346.0,40.9965,41.1086,40.9885,41.0686,24346.0
2015-09-14 15:00:00,51.26,51.3,51.16,51.17,33664.0,41.0446,41.0766,40.9645,40.9725,33664.0
2015-09-14 15:30:00,51.18,51.25,51.08,51.21,133303.0,40.9805,41.0366,40.9004,41.0045,133303.0
2015-09-15 09:30:00,51.47,51.64,51.32,51.51,21415.0,41.2127,41.3488,41.0926,41.2447,21415.0
2015-09-15 10:00:00,51.58,51.62,51.45,51.54,104239.0,41.3008,41.3328,41.1967,41.2688,104239.0
2015-09-15 10:30:00,51.54,51.93,51.54,51.9,46248.0,41.2688,41.581,41.2688,41.557,46248.0
2015-09-15 11:00:00,51.91,51.99,51.82,51.9,22272.0,41.565,41.6291,41.493,41.557,22272.0
2015-09-15 11:30:00,51.9,51.93,51.8,51.91,84723.0,41.557,41.581,41.4769,41.565,84723.0
2015-09-15 12:00:00,51.91,51.98,51.85,51.93,17600.0,41.565,41.6211,41.517,41.581,17600.0
2015-09-15 12:30:00,51.93,51.99,51.79,51.79,20186.0,41.581,41.6291,41.4689,41.4689,20186.0
2015-09-15 13:00:00,51.8,52.0,51.8,51.94,25883.0,41.4769,41.6371,41.4769,41.589,25883.0
2015-09-15 13:30:00,51.97,52.15,51.94,52.07,20096.0,41.6131,41.7572,41.589,41.6931,20096.0
2015-09-15 14:00:00,52.08,52.22,52.07,52.11,58984.0,41.7011,41.8132,41.6931,41.7252,58984.0
2015-09-15 14:30:00,52.11,52.29,52.11,52.28,38518.0,41.7252,41.8693,41.7252,41.8613,38518.0
2015-09-15 15:00:00,52.28,52.37,52.26,52.34,53047.0,41.8613,41.9334,41.8453,41.9093,53047.0
2015-09-15 15:30:00,52.35,52.36,52.19,52.23,127041.0,41.9173,41.9253,41.7892,41.8213,127041.0
2015-09-16 09:30:00,52.2,52.36,52.11,52.25,18511.0,41.7972,41.9253,41.7252,41.8373,18511.0
2015-09-16 10:00:00,52.22,52.36,52.06,52.22,26190.0,41.8132,41.9253,41.6851,41.8132,26190.0
2015-09-16 10:30:00,52.21,52.28,52.08,52.19,19189.0,41.8052,41.8613,41.7011,41.7892,19189.0
2015-09-16 11:00:00,52.19,52.41,52.19,52.35,23054.0,41.7892,41.9654,41.7892,41.9173,23054.0
2015-09-16 11:30:00,52.39,52.39,52.2,52.25,21887.0,41.9494,41.9494,41.7972,41.8373,21887.0
2015-09-16 12:00:00,52.23,52.49,52.22,52.48,20474.0,41.8213,42.0294,41.8132,42.0214,20474.0
2015-09-16 12:30:00,52.5,52.61,52.32,52.51,28495.0,42.0374,42.1255,41.8933,42.0455,28495.0
2015-09-16 13:00:00,52.51,52.64,52.47,52.58,31346.0,42.0455,42.1495,42.0134,42.1015,31346.0
2015-09-16 13:30:00,52.58,52.66,52.56,52.64,28636.0,42.1015,42.1656,42.0855,42.1495,28636.0
2015-09-16 14:00:00,52.64,52.65,52.38,52.46,32852.0,42.1495,42.1575,41.9414,42.0054,32852.0
2015-09-16 14:30:00,52.47,52.68,52.4,52.62,49548.0,42.0134,42.1816,41.9574,42.1335,49548.0
2015-09-16 15:00:00,52.62,52.71,52.59,52.68,55038.0,42.1335,42.2056,42.1095,42.1816,55038.0
2015-09-16 15:30:00,52.68,52.69,52.45,52.47,222800.0,42.1816,42.1896,41.9974,42.0134,222800.0
2015-09-17 09:30:00,52.52,52.96,52.13,52.57,54006.0,42.0535,42.4058,41.7412,42.0935,54006.0
2015-09-17 10:00:00,52.55,52.78,52.52,52.68,43450.0,42.0775,42.2616,42.0535,42.1816,43450.0
2015-09-17 10:30:00,52.68,52.73,52.56,52.62,17285.0,42.1816,42.2216,42.0855,42.1335,17285.0
2015-09-17 11:00:00,52.62,52.67,52.57,52.65,27973.0,42.1335,42.1736,42.0935,42.1575,27973.0
2015-09-17 11:30:00,52.66,52.66,52.57,52.59,14242.0,42.1656,42.1656,42.0935,42.1095,14242.0
2015-09-17 12:00:00,52.59,52.69,52.5,52.66,16442.0,42.1095,42.1896,42.0374,42.1656,16442.0
2015-09-17 12:30:00,52.67,52.7,52.55,52.68,16705.0,42.1736,42.1976,42.0775,42.1816,16705.0
2015-09-17 13:00:00,52.67,52.75,52.62,52.67,19312.0,42.1736,42.2376,42.1335,42.1736,19312.0
2015-09-17 13:30:00,52.69,52.69,52.5,52.5,29421.0,42.1896,42.1896,42.0374,42.0374,29421.0
2015-09-17 14:00:00,52.53,52.75,52.18,52.51,38725.0,42.0615,42.2376,41.7812,42.0455,38725.0
2015-09-17 14:30:00,52.52,52.94,52.51,52.73,56239.0,42.0535,42.3898,42.0455,42.2216,56239.0
2015-09-17 15:00:00,52.75,52.8,51.98,52.27,68583.0,42.2376,42.2777,41.6211,41.8533,68583.0
2015-09-17 15:30:00,52.28,52.39,51.98,52.11,125602.0,41.8613,41.9494,41.6211,41.7252,125602.0
2015-09-18 09:30:00,51.53,51.92,51.14,51.71,225644.0,41.2608,41.573,40.9485,41.4049,225644.0
2015-09-18 10:00:00,51.67,51.82,51.57,51.73,104869.0,41.3729,41.493,41.2928,41.4209,104869.0
2015-09-18 10:30:00,51.7,51.71,51.48,51.63,48704.0,41.3969,41.4049,41.2207,41.3408,48704.0
2015-09-18 11:00:00,51.62,51.68,51.52,51.53,31572.0,41.3328,41.3809,41.2527,41.2608,31572.0
2015-09-18 11:30:00,51.53,51.89,51.49,51.87,81343.0,41.2608,41.549,41.2287,41.533,81343.0
2015-09-18 12:00:00,51.87,51.87,51.51,51.58,40679.0,41.533,41.533,41.2447,41.3008,40679.0
2015-09-18 12:30:00,51.57,51.63,51.52,51.57,22141.0,41.2928,41.3408,41.2527,41.2928,22141.0
2015-09-18 13:00:00,51.56,51.65,51.38,51.46,37276.0,41.2848,41.3568,41.1406,41.2047,37276.0
2015-09-18 13:30:00,51.47,51.49,51.21,51.23,34753.0,41.2127,41.2287,41.0045,41.0205,34753.0
2015-09-18 14:00:00,51.19,51.34,51.17,51.33,36123.0,40.9885,41.1086,40.9725,41.1006,36123.0
2015-09-18 14:30:00,51.32,51.32,51.1,51.21,76296.0,41.0926,41.0926,40.9164,41.0045,76296.0
2015-09-18 15:00:00,51.22,51.27,50.92,50.96,94625.0,41.0125,41.0526,40.7723,40.8043,94625.0
2015-09-18 15:30:00,50.95,50.99,50.73,50.92,408278.0,40.7963,40.8284,40.6202,40.7723,408278.0
2015-09-21 09:30:00,51.28,51.55,50.96,51.44,29029.0,41.0606,41.2768,40.8043,41.1887,29029.0
2015-09-21 10:00:00,51.49,51.79,51.44,51.75,82805.0,41.2287,41.4689,41.1887,41.4369,82805.0
2015-09-21 10:30:00,51.73,52.02,51.73,51.79,26435.0,41.4209,41.6531,41.4209,41.4689,26435.0
2015-09-21 11:00:00,51.79,51.87,51.69,51.72,30537.0,41.4689,41.533,41.3889,41.4129,30537.0
2015-09-21 11:30:00,51.73,51.74,51.48,51.51,30110.0,41.4209,41.4289,41.2207,41.2447,30110.0
2015-09-21 12:00:00,51.52,51.52,51.27,51.44,22434.0,41.2527,41.2527,41.0526,41.1887,22434.0
2015-09-21 12:30:00,51.44,51.44,51.13,51.24,28491.0,41.1887,41.1887,40.9405,41.0285,28491.0
2015-09-21 13:00:00,51.23,51.52,51.22,51.47,22364.0,41.0205,41.2527,41.0125,41.2127,22364.0
2015-09-21 13:30:00,51.47,51.49,51.3,51.32,24124.0,41.2127,41.2287,41.0766,41.0926,24124.0
2015-09-21 14:00:00,51.32,51.38,51.19,51.26,26946.0,41.0926,41.1406,40.9885,41.0446,26946.0
2015-09-21 14:30:00,51.21,51.43,51.17,51.39,28548.0,41.0045,41.1807,40.9725,41.1487,28548.0
2015-09-21 15:00:00,51.37,51.46,51.32,51.38,41223.0,41.1326,41.2047,41.0926,41.1406,41223.0
2015-09-21 15:30:00,51.36,51.38,51.15,51.28,146328.0,41.1246,41.1406,40.9565,41.0606,146328.0
2015-09-22 09:30:00,50.59,50.88,50.5,50.56,54196.0,40.5081,40.7403,40.436,40.4841,54196.0
2015-09-22 10:00:00,50.59,50.76,50.46,50.63,39483.0,40.5081,40.6442,40.404,40.5401,39483.0
2015-09-22 10:30:00,50.62,50.62,50.31,50.54,39684.0,40.5321,40.5321,40.2839,40.468,39684.0
2015-09-22 11:00:00,50.52,50.65,50.45,50.56,83692.0,40.452,40.5561,40.396,40.4841,83692.0
2015-09-22 11:30:00,50.55,50.72,50.48,50.71,30956.0,40.4761,40.6122,40.42,40.6042,30956.0
2015-09-22 12:00:00,50.7,50.76,50.56,50.67,39189.0,40.5962,40.6442,40.4841,40.5721,39189.0
2015-09-22 12:30:00,50.68,50.84,50.63,50.72,29025.0,40.5801,40.7083,40.5401,40.6122,29025.0
2015-09-22 13:00:00,50.71,50.87,50.68,50.75,39387.0,40.6042,40.7323,40.5801,40.6362,39387.0
2015-09-22 13:30:00,50.74,50.81,50.68,50.77,41586.0,40.6282,40.6842,40.5801,40.6522,41586.0
2015-09-22 14:00:00,50.75,50.77,50.62,50.72,79007.0,40.6362,40.6522,40.5321,40.6122,79007.0
2015-09-22 14:30:00,50.73,50.83,50.66,50.79,48378.0,40.6202,40.7003,40.5641,40.6682,48378.0
2015-09-22 15:00:00,50.76,50.79,50.6,50.74,62479.0,40.6442,40.6682,40.5161,40.6282,62479.0
2015-09-22 15:30:00,50.75,50.88,50.73,50.78,178683.0,40.6362,40.7403,40.6202,40.6602,178683.0
2015-09-23 09:30:00,50.85,51.11,50.47,50.97,60173.0,40.7163,40.9245,40.412,40.8124,60173.0
2015-09-23 10:00:00,50.95,51.07,50.83,51.05,40659.0,40.7963,40.8924,40.7003,40.8764,40659.0
2015-09-23 10:30:00,51.04,51.14,50.95,51.03,31558.0,40.8684,40.9485,40.7963,40.8604,31558.0
2015-09-23 11:00:00,51.05,51.08,50.85,50.89,38062.0,40.8764,40.9004,40.7163,40.7483,38062.0
2015-09-23 11:30:00,50.89,51.01,50.84,50.95,56927.0,40.7483,40.8444,40.7083,40.7963,56927.0
2015-09-23 12:00:00,50.94,50.99,50.82,50.99,33177.0,40.7883,40.8284,40.6922,40.8284,33177.0
2015-09-23 12:30:00,50.98,51.06,50.92,51.06,26408.0,40.8204,40.8844,40.7723,40.8844,26408.0
2015-09-23 13:00:00,51.06,51.19,50.97,51.0,24286.0,40.8844,40.9885,40.8124,40.8364,24286.0
2015-09-23 13:30:00,50.99,51.2,50.99,51.12,15865.0,40.8284,40.9965,40.8284,40.9325,15865.0
2015-09-23 14:00:00,51.13,51.25,51.09,51.12,18257.0,40.9405,41.0366,40.9084,40.9325,18257.0
2015-09-23 14:30:00,51.1,51.19,51.0,51.03,43425.0,40.9164,40.9885,40.8364,40.8604,43425.0
2015-09-23 15:00:00,51.02,51.1,50.97,51.08,55643.0,40.8524,40.9164,40.8124,40.9004,55643.0
2015-09-23 15:30:00,51.08,51.2,51.06,51.14,118855.0,40.9004,40.9965,40.8844,40.9485,118855.0
2015-09-24 09:30:00,50.62,50.82,50.28,50.62,65227.0,40.5321,40.6922,40.2599,40.5321,65227.0
2015-09-24 10:00:00,50.63,50.63,50.3,50.33,41293.0,40.5401,40.5401,40.2759,40.2999,41293.0
2015-09-24 10:30:00,50.32,50.47,50.18,50.37,54046.0,40.2919,40.412,40.1798,40.3319,54046.0
2015-09-24 11:00:00,50.37,50.51,50.29,50.29,45478.0,40.3319,40.444,40.2679,40.2679,45478.0
2015-09-24 11:30:00,50.3,50.52,50.29,50.37,50455.0,40.2759,40.452,40.2679,40.3319,50455.0
2015-09-24 12:00:00,50.37,50.43,50.26,50.29,42136.0,40.3319,40.38,40.2438,40.2679,42136.0
2015-09-24 12:30:00,50.3,50.44,50.15,50.15,52838.0,40.2759,40.388,40.1558,40.1558,52838.0
2015-09-24 13:00:00,50.16,50.23,50.07,50.09,40230.0,40.1638,40.2198,40.0917,40.1077,40230.0
2015-09-24 13:30:00,50.08,50.25,50.07,50.14,58129.0,40.0997,40.2358,40.0917,40.1478,58129.0
2015-09-24 14:00:00,50.13,50.22,50.09,50.11,92209.0,40.1398,40.2118,40.1077,40.1237,92209.0
2015-09-24 14:30:00,50.13,50.39,50.08,50.28,88043.0,40.1398,40.3479,40.0997,40.2599,88043.0
2015-09-24 15:00:00,50.3,50.43,50.08,50.39,112862.0,40.2759,40.38,40.0997,40.3479,112862.0
2015-09-24 15:30:00,50.36,50.41,50.18,50.34,159153.0,40.3239,40.364,40.1798,40.3079,159153.0
2015-09-25 09:30:00,50.64,51.05,50.45,51.0,68901.0,40.5481,40.8764,40.396,40.8364,68901.0
2015-09-25 10:00:00,50.9,51.02,50.65,50.66,23045.0,40.7563,40.8524,40.5561,40.5641,23045.0
2015-09-25 10:30:00,50.71,50.87,50.64,50.87,22022.0,40.6042,40.7323,40.5481,40.7323,22022.0
2015-09-25 11:00:00,50.87,50.91,50.73,50.87,14437.0,40.7323,40.7643,40.6202,40.7323,14437.0
2015-09-25 11:30:00,50.87,50.87,50.75,50.8,44916.0,40.7323,40.7323,40.6362,40.6762,44916.0
2015-09-25 12:00:00,50.8,50.83,50.71,50.71,18993.0,40.6762,40.7003,40.6042,40.6042,18993.0
2015-09-25 12:30:00,50.72,50.72,50.62,50.68,20918.0,40.6122,40.6122,40.5321,40.5801,20918.0
2015-09-25 13:00:00,50.7,50.81,50.7,50.75,21010.0,40.5962,40.6842,40.5962,40.6362,21010.0
2015-09-25 13:30:00,50.75,50.79,50.69,50.75,33833.0,40.6362,40.6682,40.5882,40.6362,33833.0
2015-09-25 14:00:00,50.75,50.8,50.53,50.55,58460.0,40.6362,40.6762,40.46,40.4761,58460.0
2015-09-25 14:30:00,50.54,50.6,50.28,50.41,87265.0,40.468,40.5161,40.2599,40.364,87265.0
2015-09-25 15:00:00,50.41,50.54,50.21,50.48,48995.0,40.364,40.468,40.2038,40.42,48995.0
2015-09-25 15:30:00,50.44,50.68,50.43,50.61,213808.0,40.388,40.5801,40.38,40.5241,213808.0
2015-09-28 09:30:00,50.5,50.66,50.23,50.26,36237.0,40.436,40.5641,40.2198,40.2438,36237.0
2015-09-28 10:00:00,50.25,50.39,50.17,50.29,45911.0,40.2358,40.3479,40.1718,40.2679,45911.0
2015-09-28 10:30:00,50.29,50.33,50.09,50.25,37263.0,40.2679,40.2999,40.1077,40.2358,37263.0
2015-09-28 11:00:00,50.27,50.45,50.16,50.16,26386.0,40.2519,40.396,40.1638,40.1638,26386.0
2015-09-28 11:30:00,50.19,50.31,50.14,50.21,31901.0,40.1878,40.2839,40.1478,40.2038,31901.0
2015-09-28 12:00:00,50.19,50.21,50.02,50.14,17547.0,40.1878,40.2038,40.0517,40.1478,17547.0
2015-09-28 12:30:00,50.09,50.15,49.9,49.95,27811.0,40.1077,40.1558,39.9556,39.9956,27811.0
2015-09-28 13:00:00,49.95,50.16,49.94,50.05,41603.0,39.9956,40.1638,39.9876,40.0757,41603.0
2015-09-28 13:30:00,50.06,50.18,50.02,50.04,39603.0,40.0837,40.1798,40.0517,40.0677,39603.0
2015-09-28 14:00:00,50.04,50.04,49.74,49.93,59331.0,40.0677,40.0677,39.8275,39.9796,59331.0
2015-09-28 14:30:00,49.92,50.03,49.79,49.84,33990.0,39.9716,40.0597,39.8675,39.9075,33990.0
2015-09-28 15:00:00,49.82,49.96,49.75,49.86,79206.0,39.8915,40.0036,39.8355,39.9236,79206.0
2015-09-28 15:30:00,49.87,50.06,49.79,49.8,215569.0,39.9316,40.0837,39.8675,39.8755,215569.0
2015-09-29 09:30:00,49.94,49.94,49.55,49.83,108648.0,39.9876,39.9876,39.6753,39.8995,108648.0
2015-09-29 10:00:00,49.83,50.02,49.7,49.91,111517.0,39.8995,40.0517,39.7954,39.9636,111517.0
2015-09-29 10:30:00,49.92,49.96,49.65,49.66,61900.0,39.9716,40.0036,39.7554,39.7634,61900.0
2015-09-29 11:00:00,49.67,49.72,49.3,49.53,54230.0,39.7714,39.8115,39.4752,39.6593,54230.0
2015-09-29 11:30:00,49.46,49.52,49.24,49.39,43804.0,39.6033,39.6513,39.4271,39.5472,43804.0
2015-09-29 12:00:00,49.38,49.41,49.18,49.36,38279.0,39.5392,39.5632,39.3791,39.5232,38279.0
2015-09-29 12:30:00,49.39,49.43,49.21,49.21,30657.0,39.5472,39.5793,39.4031,39.4031,30657.0
2015-09-29 13:00:00,49.24,49.63,49.24,49.55,57593.0,39.4271,39.7394,39.4271,39.6753,57593.0
2015-09-29 13:30:00,49.55,49.61,49.47,49.58,47889.0,39.6753,39.7234,39.6113,39.6994,47889.0
2015-09-29 14:00:00,49.57,49.66,49.46,49.61,49737.0,39.6914,39.7634,39.6033,39.7234,49737.0
2015-09-29 14:30:00,49.61,49.65,49.48,49.48,39928.0,39.7234,39.7554,39.6193,39.6193,39928.0
2015-09-29 15:00:00,49.48,49.61,49.45,49.52,75298.0,39.6193,39.7234,39.5953,39.6513,75298.0
2015-09-29 15:30:00,49.53,49.83,49.52,49.76,155675.0,39.6593,39.8995,39.6513,39.8435,155675.0
2015-09-30 09:30:00,50.45,51.1,50.39,50.8,69367.0,40.396,40.9164,40.3479,40.6762,69367.0
2015-09-30 10:00:00,50.75,51.09,50.69,51.01,70859.0,40.6362,40.9084,40.5882,40.8444,70859.0
2015-09-30 10:30:00,51.01,51.05,50.55,50.62,47925.0,40.8444,40.8764,40.4761,40.5321,47925.0
2015-09-30 11:00:00,50.61,50.66,50.49,50.56,36364.0,40.5241,40.5641,40.428,40.4841,36364.0
2015-09-30 11:30:00,50.59,50.62,50.41,50.56,47162.0,40.5081,40.5321,40.364,40.4841,47162.0
2015-09-30 12:00:00,50.56,50.59,50.42,50.54,38556.0,40.4841,40.5081,40.372,40.468,38556.0
2015-09-30 12:30:00,50.53,50.56,50.38,50.49,34173.0,40.46,40.4841,40.3399,40.428,34173.0
2015-09-30 13:00:00,50.5,50.68,50.49,50.67,26328.0,40.436,40.5801,40.428,40.5721,26328.0
2015-09-30 13:30:00,50.68,50.94,50.64,50.85,32492.0,40.5801,40.7883,40.5481,40.7163,32492.0
2015-09-30 14:00:00,50.84,51.03,50.72,51.02,42077.0,40.7083,40.8604,40.6122,40.8524,42077.0
2015-09-30 14:30:00,51.03,51.06,50.9,50.97,38903.0,40.8604,40.8844,40.7563,40.8124,38903.0
2015-09-30 15:00:00,50.98,50.99,50.85,50.91,41595.0,40.8204,40.8284,40.7163,40.7643,41595.0
2015-09-30 15:30:00,50.92,51.25,50.91,51.15,159327.0,40.7723,41.0366,40.7643,40.9565,159327.0
2015-10-01 09:30:00,51.05,51.22,50.7,50.96,48800.0,40.8764,41.0125,40.5962,40.8043,48800.0
2015-10-01 10:00:00,50.92,51.33,50.75,51.25,56373.0,40.7723,41.1006,40.6362,41.0366,56373.0
2015-10-01 10:30:00,51.25,51.44,51.15,51.19,63903.0,41.0366,41.1887,40.9565,40.9885,63903.0
2015-10-01 11:00:00,51.2,51.28,51.05,51.05,31125.0,40.9965,41.0606,40.8764,40.8764,31125.0
2015-10-01 11:30:00,51.04,51.09,50.73,50.79,23447.0,40.8684,40.9084,40.6202,40.6682,23447.0
2015-10-01 12:00:00,50.79,50.86,50.57,50.7,49884.0,40.6682,40.7243,40.4921,40.5962,49884.0
2015-10-01 12:30:00,50.71,50.78,50.54,50.54,109164.0,40.6042,40.6602,40.468,40.468,109164.0
2015-10-01 13:00:00,50.53,50.54,50.32,50.33,106198.0,40.46,40.468,40.2919,40.2999,106198.0
2015-10-01 13:30:00,50.37,50.68,50.36,50.65,26324.0,40.3319,40.5801,40.3239,40.5561,26324.0
2015-10-01 14:00:00,50.66,50.91,50.59,50.8,44779.0,40.5641,40.7643,40.5081,40.6762,44779.0
2015-10-01 14:30:00,50.85,51.04,50.85,51.0,63813.0,40.7163,40.8684,40.7163,40.8364,63813.0
2015-10-01 15:00:00,51.01,51.11,50.95,51.01,102284.0,40.8444,40.9245,40.7963,40.8444,102284.0
2015-10-01 15:30:00,50.99,51.06,50.79,51.0,241887.0,40.8284,40.8844,40.6682,40.8364,241887.0
2015-10-02 09:30:00,50.3,50.32,49.6,49.76,120327.0,40.2759,40.2919,39.7154,39.8435,120327.0
2015-10-02 10:00:00,49.74,49.85,49.3,49.35,71309.0,39.8275,39.9156,39.4752,39.5152,71309.0
2015-10-02 10:30:00,49.33,49.73,49.29,49.73,40680.0,39.4992,39.8195,39.4672,39.8195,40680.0
2015-10-02 11:00:00,49.72,49.81,49.56,49.59,82823.0,39.8115,39.8835,39.6833,39.7074,82823.0
2015-10-02 11:30:00,49.6,49.77,49.58,49.71,43112.0,39.7154,39.8515,39.6994,39.8035,43112.0
2015-10-02 12:00:00,49.71,49.92,49.66,49.81,26815.0,39.8035,39.9716,39.7634,39.8835,26815.0
2015-10-02 12:30:00,49.83,50.02,49.81,49.96,37558.0,39.8995,40.0517,39.8835,40.0036,37558.0
2015-10-02 13:00:00,49.96,50.01,49.85,49.87,55518.0,40.0036,40.0437,39.9156,39.9316,55518.0
2015-10-02 13:30:00,49.88,49.93,49.76,49.79,42543.0,39.9396,39.9796,39.8435,39.8675,42543.0
2015-10-02 14:00:00,49.79,49.88,49.71,49.83,70823.0,39.8675,39.9396,39.8035,39.8995,70823.0
2015-10-02 14:30:00,49.82,49.86,49.72,49.72,60658.0,39.8915,39.9236,39.8115,39.8115,60658.0
2015-10-02 15:00:00,49.71,50.08,49.7,50.08,82989.0,39.8035,40.0997,39.7954,40.0997,82989.0
2015-10-02 15:30:00,50.09,50.34,50.04,50.34,144967.0,40.1077,40.3079,40.0677,40.3079,144967.0
2015-10-05 09:30:00,50.73,51.41,50.72,51.37,71488.0,40.6202,41.1647,40.6122,41.1326,71488.0
2015-10-05 10:00:00,51.4,51.41,51.18,51.21,49904.0,41.1567,41.1647,40.9805,41.0045,49904.0
2015-10-05 10:30:00,51.21,51.27,51.05,51.21,28696.0,41.0045,41.0526,40.8764,41.0045,28696.0
2015-10-05 11:00:00,51.22,51.44,51.19,51.38,32502.0,41.0125,41.1887,40.9885,41.1406,32502.0
2015-10-05 11:30:00,51.36,51.47,51.32,51.47,19369.0,41.1246,41.2127,41.0926,41.2127,19369.0
2015-10-05 12:00:00,51.46,51.5,51.32,51.42,37495.0,41.2047,41.2367,41.0926,41.1727,37495.0
2015-10-05 12:30:00,51.43,51.5,51.39,51.44,22749.0,41.1807,41.2367,41.1487,41.1887,22749.0
2015-10-05 13:00:00,51.45,51.57,51.43,51.47,29494.0,41.1967,41.2928,41.1807,41.2127,29494.0
2015-10-05 13:30:00,51.47,51.52,51.42,51.49,39853.0,41.2127,41.2527,41.1727,41.2287,39853.0
2015-10-05 14:00:00,51.49,51.67,51.47,51.62,30571.0,41.2287,41.3729,41.2127,41.3328,30571.0
2015-10-05 14:30:00,51.61,51.65,51.52,51.58,29132.0,41.3248,41.3568,41.2527,41.3008,29132.0
2015-10-05 15:00:00,51.57,51.62,51.52,51.54,54139.0,41.2928,41.3328,41.2527,41.2688,54139.0
2015-10-05 15:30:00,51.54,51.63,51.52,51.56,163112.0,41.2688,41.3408,41.2527,41.2848,163112.0
2015-10-06 09:30:00,51.54,51.81,51.31,51.71,68313.0,41.2688,41.485,41.0846,41.4049,68313.0
2015-10-06 10:00:00,51.69,51.69,51.19,51.22,42632.0,41.3889,41.3889,40.9885,41.0125,42632.0
2015-10-06 10:30:00,51.22,51.28,51.0,51.03,27064.0,41.0125,41.0606,40.8364,40.8604,27064.0
2015-10-06 11:00:00,51.05,51.27,51.02,51.15,41872.0,40.8764,41.0526,40.8524,40.9565,41872.0
2015-10-06 11:30:00,51.2,51.21,50.92,50.96,30057.0,40.9965,41.0045,40.7723,40.8043,30057.0
2015-10-06 12:00:00,50.98,51.06,50.87,50.87,14504.0,40.8204,40.8844,40.7323,40.7323,14504.0
2015-10-06 12:30:00,50.87,50.92,50.74,50.9,17985.0,40.7323,40.7723,40.6282,40.7563,17985.0
2015-10-06 13:00:00,50.92,51.06,50.88,50.99,21644.0,40.7723,40.8844,40.7403,40.8284,21644.0
2015-10-06 13:30:00,50.99,50.99,50.85,50.91,16312.0,40.8284,40.8284,40.7163,40.7643,16312.0
2015-10-06 14:00:00,50.91,51.02,50.88,50.99,23612.0,40.7643,40.8524,40.7403,40.8284,23612.0
2015-10-06 14:30:00,51.01,51.09,50.86,50.9,29745.0,40.8444,40.9084,40.7243,40.7563,29745.0
2015-10-06 15:00:00,50.9,51.02,50.88,50.99,38974.0,40.7563,40.8524,40.7403,40.8284,38974.0
2015-10-06 15:30:00,50.98,51.06,50.87,50.92,121079.0,40.8204,40.8844,40.7323,40.7723,121079.0
2015-10-07 09:30:00,51.17,51.68,51.17,51.5,133421.0,40.9725,41.3809,40.9725,41.2367,133421.0
2015-10-07 10:00:00,51.5,51.79,51.47,51.64,66750.0,41.2367,41.4689,41.2127,41.3488,66750.0
2015-10-07 10:30:00,51.63,51.68,51.32,51.38,58742.0,41.3408,41.3809,41.0926,41.1406,58742.0
2015-10-07 11:00:00,51.38,51.42,51.1,51.21,66567.0,41.1406,41.1727,40.9164,41.0045,66567.0
2015-10-07 11:30:00,51.2,51.39,51.11,51.35,52240.0,40.9965,41.1487,40.9245,41.1166,52240.0
2015-10-07 12:00:00,51.36,51.38,51.12,51.14,23071.0,41.1246,41.1406,40.9325,40.9485,23071.0
2015-10-07 12:30:00,51.14,51.37,51.14,51.32,26053.0,40.9485,41.1326,40.9485,41.0926,26053.0
2015-10-07 13:00:00,51.33,51.48,51.28,51.37,71883.0,41.1006,41.2207,41.0606,41.1326,71883.0
2015-10-07 13:30:00,51.38,51.66,51.38,51.58,63681.0,41.1406,41.3648,41.1406,41.3008,63681.0
2015-10-07 14:00:00,51.59,51.69,51.47,51.58,39399.0,41.3088,41.3889,41.2127,41.3008,39399.0
2015-10-07 14:30:00,51.59,51.63,51.46,51.58,45309.0,41.3088,41.3408,41.2047,41.3008,45309.0
2015-10-07 15:00:00,51.57,51.7,51.55,51.62,68222.0,41.2928,41.3969,41.2768,41.3328,68222.0
2015-10-07 15:30:00,51.62,51.7,51.52,51.69,179374.0,41.3328,41.3969,41.2527,41.3889,179374.0
2015-10-08 09:30:00,51.52,51.82,51.31,51.63,59057.0,41.2527,41.493,41.0846,41.3408,59057.0
2015-10-08 10:00:00,51.63,51.84,51.62,51.81,21674.0,41.3408,41.509,41.3328,41.485,21674.0
2015-10-08 10:30:00,51.8,52.13,51.79,52.05,98394.0,41.4769,41.7412,41.4689,41.6771,98394.0
2015-10-08 11:00:00,52.05,52.14,51.84,51.96,76638.0,41.6771,41.7492,41.509,41.6051,76638.0
2015-10-08 11:30:00,51.97,52.15,51.94,52.1,28355.0,41.6131,41.7572,41.589,41.7172,28355.0
2015-10-08 12:00:00,52.08,52.25,52.05,52.17,25017.0,41.7011,41.8373,41.6771,41.7732,25017.0
2015-10-08 12:30:00,52.17,52.24,52.03,52.08,33857.0,41.7732,41.8293,41.6611,41.7011,33857.0
2015-10-08 13:00:00,52.08,52.13,52.0,52.09,21267.0,41.7011,41.7412,41.6371,41.7092,21267.0
2015-10-08 13:30:00,52.09,52.27,52.08,52.26,23229.0,41.7092,41.8533,41.7011,41.8453,23229.0
2015-10-08 14:00:00,52.25,52.42,52.13,52.39,47992.0,41.8373,41.9734,41.7412,41.9494,47992.0
2015-10-08 14:30:00,52.39,52.6,52.38,52.58,37238.0,41.9494,42.1175,41.9414,42.1015,37238.0
2015-10-08 15:00:00,52.56,52.75,52.55,52.69,46717.0,42.0855,42.2376,42.0775,42.1896,46717.0
2015-10-08 15:30:00,52.69,52.73,52.59,52.67,107534.0,42.1896,42.2216,42.1095,42.1736,107534.0
2015-10-09 09:30:00,52.75,53.04,52.55,52.94,65791.0,42.2376,42.4698,42.0775,42.3898,65791.0
2015-10-09 10:00:00,52.94,53.01,52.74,52.84,30182.0,42.3898,42.4458,42.2296,42.3097,30182.0
2015-10-09 10:30:00,52.81,53.06,52.79,53.04,34899.0,42.2857,42.4858,42.2696,42.4698,34899.0
2015-10-09 11:00:00,53.01,53.03,52.88,52.99,21725.0,42.4458,42.4618,42.3417,42.4298,21725.0
2015-10-09 11:30:00,53.0,53.0,52.75,52.82,22471.0,42.4378,42.4378,42.2376,42.2937,22471.0
2015-10-09 12:00:00,52.84,52.91,52.7,52.75,18041.0,42.3097,42.3657,42.1976,42.2376,18041.0
2015-10-09 12:30:00,52.74,52.74,52.61,52.72,20740.0,42.2296,42.2296,42.1255,42.2136,20740.0
2015-10-09 13:00:00,52.72,52.79,52.62,52.67,32869.0,42.2136,42.2696,42.1335,42.1736,32869.0
2015-10-09 13:30:00,52.66,52.8,52.61,52.76,29857.0,42.1656,42.2777,42.1255,42.2456,29857.0
2015-10-09 14:00:00,52.77,52.82,52.71,52.82,21237.0,42.2536,42.2937,42.2056,42.2937,21237.0
2015-10-09 14:30:00,52.81,52.86,52.76,52.85,32288.0,42.2857,42.3257,42.2456,42.3177,32288.0
2015-10-09 15:00:00,52.86,52.86,52.77,52.86,31643.0,42.3257,42.3257,42.2536,42.3257,31643.0
2015-10-09 15:30:00,52.85,52.91,52.78,52.84,103009.0,42.3177,42.3657,42.2616,42.3097,103009.0
2015-10-12 09:30:00,52.78,53.11,52.75,53.09,43700.0,42.2616,42.5259,42.2376,42.5099,43700.0
2015-10-12 10:00:00,53.08,53.09,52.87,52.93,29495.0,42.5019,42.5099,42.3337,42.3817,29495.0
2015-10-12 10:30:00,52.95,53.03,52.9,52.91,25023.0,42.3978,42.4618,42.3577,42.3657,25023.0
2015-10-12 11:00:00,52.91,53.28,52.91,53.27,28159.0,42.3657,42.662,42.3657,42.654,28159.0
2015-10-12 11:30:00,53.28,53.33,53.15,53.18,25836.0,42.662,42.702,42.5579,42.5819,25836.0
2015-10-12 12:00:00,53.17,53.27,52.95,52.97,85646.0,42.5739,42.654,42.3978,42.4138,85646.0
2015-10-12 12:30:00,52.98,52.99,52.86,52.95,44964.0,42.4218,42.4298,42.3257,42.3978,44964.0
2015-10-12 13:00:00,52.95,52.96,52.81,52.89,25015.0,42.3978,42.4058,42.2857,42.3497,25015.0
2015-10-12 13:30:00,52.89,52.98,52.87,52.89,34944.0,42.3497,42.4218,42.3337,42.3497,34944.0
2015-10-12 14:00:00,52.91,53.07,52.88,53.05,34517.0,42.3657,42.4938,42.3417,42.4778,34517.0
2015-10-12 14:30:00,53.05,53.14,53.03,53.11,48604.0,42.4778,42.5499,42.4618,42.5259,48604.0
2015-10-12 15:00:00,53.1,53.34,53.08,53.34,119076.0,42.5179,42.71,42.5019,42.71,119076.0
2015-10-12 15:30:00,53.33,53.36,53.19,53.25,164355.0,42.702,42.7261,42.5899,42.638,164355.0
2015-10-13 09:30:00,53.0,53.21,52.86,52.99,30777.0,42.4378,42.6059,42.3257,42.4298,30777.0
2015-10-13 10:00:00,53.0,53.27,52.92,53.04,83758.0,42.4378,42.654,42.3737,42.4698,83758.0
2015-10-13 10:30:00,53.09,53.1,52.86,53.01,26412.0,42.5099,42.5179,42.3257,42.4458,26412.0
2015-10-13 11:00:00,53.0,53.0,52.87,52.87,18602.0,42.4378,42.4378,42.3337,42.3337,18602.0
2015-10-13 11:30:00,52.87,53.17,52.84,53.14,46720.0,42.3337,42.5739,42.3097,42.5499,46720.0
2015-10-13 12:00:00,53.13,53.22,53.08,53.09,19142.0,42.5419,42.614,42.5019,42.5099,19142.0
2015-10-13 12:30:00,53.08,53.19,52.96,52.96,31837.0,42.5019,42.5899,42.4058,42.4058,31837.0
2015-10-13 13:00:00,52.97,53.08,52.94,53.07,21140.0,42.4138,42.5019,42.3898,42.4938,21140.0
2015-10-13 13:30:00,53.06,53.07,52.91,52.92,21399.0,42.4858,42.4938,42.3657,42.3737,21399.0
2015-10-13 14:00:00,52.92,52.95,52.81,52.84,30301.0,42.3737,42.3978,42.2857,42.3097,30301.0
2015-10-13 14:30:00,52.83,52.83,52.71,52.78,41062.0,42.3017,42.3017,42.2056,42.2616,41062.0
2015-10-13 15:00:00,52.78,52.8,52.63,52.66,56911.0,42.2616,42.2777,42.1415,42.1656,56911.0
2015-10-13 15:30:00,52.67,52.69,52.5,52.65,111014.0,42.1736,42.1896,42.0374,42.1575,111014.0
2015-10-14 09:30:00,52.74,53.0,52.49,53.0,30252.0,42.2296,42.4378,42.0294,42.4378,30252.0
2015-10-14 10:00:00,53.02,53.02,52.53,52.53,19220.0,42.4538,42.4538,42.0615,42.0615,19220.0
2015-10-14 10:30:00,52.51,52.54,52.24,52.46,60588.0,42.0455,42.0695,41.8293,42.0054,60588.0
2015-10-14 11:00:00,52.47,52.5,52.25,52.35,41265.0,42.0134,42.0374,41.8373,41.9173,41265.0
2015-10-14 11:30:00,52.32,52.45,52.26,52.41,31385.0,41.8933,41.9974,41.8453,41.9654,31385.0
2015-10-14 12:00:00,52.41,52.42,52.25,52.4,14516.0,41.9654,41.9734,41.8373,41.9574,14516.0
2015-10-14 12:30:00,52.4,52.69,52.4,52.6,12545.0,41.9574,42.1896,41.9574,42.1175,12545.0
2015-10-14 13:00:00,52.62,52.69,52.54,52.57,25902.0,42.1335,42.1896,42.0695,42.0935,25902.0
2015-10-14 13:30:00,52.55,52.62,52.52,52.57,19406.0,42.0775,42.1335,42.0535,42.0935,19406.0
2015-10-14 14:00:00,52.57,52.62,52.38,52.38,33004.0,42.0935,42.1335,41.9414,41.9414,33004.0
2015-10-14 14:30:00,52.38,52.41,52.26,52.3,27374.0,41.9414,41.9654,41.8453,41.8773,27374.0
2015-10-14 15:00:00,52.3,52.4,52.25,52.34,42816.0,41.8773,41.9574,41.8373,41.9093,42816.0
2015-10-14 15:30:00,52.34,52.45,52.27,52.34,94606.0,41.9093,41.9974,41.8533,41.9093,94606.0
2015-10-15 09:30:00,52.71,52.81,52.36,52.67,31530.0,42.2056,42.2857,41.9253,42.1736,31530.0
2015-10-15 10:00:00,52.64,52.75,52.57,52.69,23344.0,42.1495,42.2376,42.0935,42.1896,23344.0
2015-10-15 10:30:00,52.67,52.95,52.67,52.85,20891.0,42.1736,42.3978,42.1736,42.3177,20891.0
2015-10-15 11:00:00,52.84,52.94,52.71,52.76,28031.0,42.3097,42.3898,42.2056,42.2456,28031.0
2015-10-15 11:30:00,52.74,52.77,52.48,52.56,25239.0,42.2296,42.2536,42.0214,42.0855,25239.0
2015-10-15 12:00:00,52.57,52.82,52.56,52.78,31851.0,42.0935,42.2937,42.0855,42.2616,31851.0
2015-10-15 12:30:00,52.76,52.77,52.52,52.54,16814.0,42.2456,42.2536,42.0535,42.0695,16814.0
2015-10-15 13:00:00,52.55,52.71,52.54,52.67,18581.0,42.0775,42.2056,42.0695,42.1736,18581.0
2015-10-15 13:30:00,52.67,52.72,52.59,52.69,19220.0,42.1736,42.2136,42.1095,42.1896,19220.0
2015-10-15 14:00:00,52.71,52.81,52.7,52.78,20167.0,42.2056,42.2857,42.1976,42.2616,20167.0
2015-10-15 14:30:00,52.79,53.03,52.79,52.98,30053.0,42.2696,42.4618,42.2696,42.4218,30053.0
2015-10-15 15:00:00,52.97,53.06,52.9,52.98,28681.0,42.4138,42.4858,42.3577,42.4218,28681.0
2015-10-15 15:30:00,52.99,53.04,52.89,53.01,79686.0,42.4298,42.4698,42.3497,42.4458,79686.0
2015-10-16 09:30:00,53.31,53.48,53.01,53.37,114664.0,42.686,42.8221,42.4458,42.7341,114664.0
2015-10-16 10:00:00,53.45,53.45,53.11,53.19,21272.0,42.7981,42.7981,42.5259,42.5899,21272.0
2015-10-16 10:30:00,53.18,53.18,52.95,53.03,29329.0,42.5819,42.5819,42.3978,42.4618,29329.0
2015-10-16 11:00:00,53.03,53.27,53.0,53.12,83466.0,42.4618,42.654,42.4378,42.5339,83466.0
2015-10-16 11:30:00,53.11,53.23,53.07,53.2,35597.0,42.5259,42.622,42.4938,42.5979,35597.0
2015-10-16 12:00:00,53.2,53.21,52.98,52.98,23810.0,42.5979,42.6059,42.4218,42.4218,23810.0
2015-10-16 12:30:00,52.98,53.01,52.9,52.94,16003.0,42.4218,42.4458,42.3577,42.3898,16003.0
2015-10-16 13:00:00,52.93,52.94,52.74,52.74,22431.0,42.3817,42.3898,42.2296,42.2296,22431.0
2015-10-16 13:30:00,52.74,52.82,52.68,52.69,16545.0,42.2296,42.2937,42.1816,42.1896,16545.0
2015-10-16 14:00:00,52.69,52.83,52.65,52.75,24051.0,42.1896,42.3017,42.1575,42.2376,24051.0
2015-10-16 14:30:00,52.75,53.02,52.71,53.01,19774.0,42.2376,42.4538,42.2056,42.4458,19774.0
2015-10-16 15:00:00,53.0,53.06,52.89,53.01,18747.0,42.4378,42.4858,42.3497,42.4458,18747.0
2015-10-16 15:30:00,53.02,53.25,53.02,53.19,93386.0,42.4538,42.638,42.4538,42.5899,93386.0
2015-10-19 09:30:00,53.0,53.4,52.89,53.18,31688.0,42.4378,42.7581,42.3497,42.5819,31688.0
2015-10-19 10:00:00,53.18,53.21,52.9,52.94,50521.0,42.5819,42.6059,42.3577,42.3898,50521.0
2015-10-19 10:30:00,52.95,52.95,52.67,52.75,62941.0,42.3978,42.3978,42.1736,42.2376,62941.0
2015-10-19 11:00:00,52.79,52.8,52.6,52.7,61959.0,42.2696,42.2777,42.1175,42.1976,61959.0
2015-10-19 11:30:00,52.71,53.0,52.71,52.81,30672.0,42.2056,42.4378,42.2056,42.2857,30672.0
2015-10-19 12:00:00,52.82,52.9,52.76,52.86,23600.0,42.2937,42.3577,42.2456,42.3257,23600.0
2015-10-19 12:30:00,52.88,52.98,52.87,52.92,13354.0,42.3417,42.4218,42.3337,42.3737,13354.0
2015-10-19 13:00:00,52.92,52.95,52.73,52.78,29780.0,42.3737,42.3978,42.2216,42.2616,29780.0
2015-10-19 13:30:00,52.75,52.82,52.7,52.8,23405.0,42.2376,42.2937,42.1976,42.2777,23405.0
2015-10-19 14:00:00,52.8,52.92,52.78,52.9,21873.0,42.2777,42.3737,42.2616,42.3577,21873.0
2015-10-19 14:30:00,52.89,52.93,52.8,52.84,22611.0,42.3497,42.3817,42.2777,42.3097,22611.0
2015-10-19 15:00:00,52.84,52.91,52.78,52.78,104265.0,42.3097,42.3657,42.2616,42.2616,104265.0
2015-10-19 15:30:00,52.77,52.95,52.7,52.93,141258.0,42.2536,42.3978,42.1976,42.3817,141258.0
2015-10-20 09:30:00,52.77,53.2,52.75,53.14,28864.0,42.2536,42.5979,42.2376,42.5499,28864.0
2015-10-20 10:00:00,53.14,53.39,53.14,53.35,28724.0,42.5499,42.7501,42.5499,42.718,28724.0
2015-10-20 10:30:00,53.36,53.44,53.28,53.39,63564.0,42.7261,42.7901,42.662,42.7501,63564.0
2015-10-20 11:00:00,53.38,53.52,53.33,53.46,91331.0,42.7421,42.8542,42.702,42.8061,91331.0
2015-10-20 11:30:00,53.46,53.47,53.3,53.42,69068.0,42.8061,42.8141,42.678,42.7741,69068.0
2015-10-20 12:00:00,53.4,53.46,53.14,53.25,76781.0,42.7581,42.8061,42.5499,42.638,76781.0
2015-10-20 12:30:00,53.24,53.26,53.15,53.21,88870.0,42.63,42.646,42.5579,42.6059,88870.0
2015-10-20 13:00:00,53.2,53.27,53.16,53.24,60987.0,42.5979,42.654,42.5659,42.63,60987.0
2015-10-20 13:30:00,53.23,53.32,53.17,53.19,46698.0,42.622,42.694,42.5739,42.5899,46698.0
2015-10-20 14:00:00,53.2,53.32,53.17,53.32,51981.0,42.5979,42.694,42.5739,42.694,51981.0
2015-10-20 14:30:00,53.32,53.32,53.21,53.25,87754.0,42.694,42.694,42.6059,42.638,87754.0
2015-10-20 15:00:00,53.25,53.3,53.21,53.23,90803.0,42.638,42.678,42.6059,42.622,90803.0
2015-10-20 15:30:00,53.23,53.36,53.15,53.33,180332.0,42.622,42.7261,42.5579,42.702,180332.0
2015-10-21 09:30:00,53.2,53.41,52.73,53.08,70015.0,42.5979,42.7661,42.2216,42.5019,70015.0
2015-10-21 10:00:00,53.05,53.05,52.84,52.92,44186.0,42.4778,42.4778,42.3097,42.3737,44186.0
2015-10-21 10:30:00,52.94,53.42,52.81,53.31,56245.0,42.3898,42.7741,42.2857,42.686,56245.0
2015-10-21 11:00:00,53.32,53.35,53.06,53.06,139557.0,42.694,42.718,42.4858,42.4858,139557.0
2015-10-21 11:30:00,53.07,53.28,53.05,53.23,79550.0,42.4938,42.662,42.4778,42.622,79550.0
2015-10-21 12:00:00,53.22,53.29,53.13,53.24,27135.0,42.614,42.67,42.5419,42.63,27135.0
2015-10-21 12:30:00,53.24,53.39,53.21,53.27,91144.0,42.63,42.7501,42.6059,42.654,91144.0
2015-10-21 13:00:00,53.25,53.34,52.81,52.84,48117.0,42.638,42.71,42.2857,42.3097,48117.0
2015-10-21 13:30:00,52.84,52.97,52.54,52.54,95107.0,42.3097,42.4138,42.0695,42.0695,95107.0
2015-10-21 14:00:00,52.52,52.56,52.34,52.46,67455.0,42.0535,42.0855,41.9093,42.0054,67455.0
2015-10-21 14:30:00,52.46,52.72,52.4,52.4,66607.0,42.0054,42.2136,41.9574,41.9574,66607.0
2015-10-21 15:00:00,52.41,52.83,52.39,52.56,105748.0,41.9654,42.3017,41.9494,42.0855,105748.0
2015-10-21 15:30:00,52.56,52.62,52.31,52.39,243808.0,42.0855,42.1335,41.8853,41.9494,243808.0
2015-10-22 09:30:00,51.99,51.99,50.28,51.16,332259.0,41.6291,41.6291,40.2599,40.9645,332259.0
2015-10-22 10:00:00,51.11,51.53,50.83,51.14,131525.0,40.9245,41.2608,40.7003,40.9485,131525.0
2015-10-22 10:30:00,51.16,51.34,50.8,50.91,121074.0,40.9645,41.1086,40.6762,40.7643,121074.0
2015-10-22 11:00:00,50.92,50.99,50.48,50.51,124340.0,40.7723,40.8284,40.42,40.444,124340.0
2015-10-22 11:30:00,50.5,50.5,49.83,49.85,174975.0,40.436,40.436,39.8995,39.9156,174975.0
2015-10-22 12:00:00,49.89,50.13,49.7,49.77,146544.0,39.9476,40.1398,39.7954,39.8515,146544.0
2015-10-22 12:30:00,49.76,49.9,49.15,49.59,188463.0,39.8435,39.9556,39.3551,39.7074,188463.0
2015-10-22 13:00:00,49.6,50.37,49.59,50.07,130408.0,39.7154,40.3319,39.7074,40.0917,130408.0
2015-10-22 13:30:00,50.08,50.08,49.2,49.82,117284.0,40.0997,40.0997,39.3951,39.8915,117284.0
2015-10-22 14:00:00,49.82,49.93,49.74,49.89,145809.0,39.8915,39.9796,39.8275,39.9476,145809.0
2015-10-22 14:30:00,49.88,50.26,49.81,50.15,100321.0,39.9396,40.2438,39.8835,40.1558,100321.0
2015-10-22 15:00:00,50.15,50.36,50.09,50.36,100713.0,40.1558,40.3239,40.1077,40.3239,100713.0
2015-10-22 15:30:00,50.37,50.4,49.92,50.0,311554.0,40.3319,40.3559,39.9716,40.0357,311554.0
2015-10-23 09:30:00,50.28,50.96,50.16,50.73,88977.0,40.2599,40.8043,40.1638,40.6202,88977.0
2015-10-23 10:00:00,50.74,51.08,50.57,50.67,217098.0,40.6282,40.9004,40.4921,40.5721,217098.0
2015-10-23 10:30:00,50.66,51.12,50.59,50.94,95882.0,40.5641,40.9325,40.5081,40.7883,95882.0
2015-10-23 11:00:00,50.98,51.19,50.84,50.86,60439.0,40.8204,40.9885,40.7083,40.7243,60439.0
2015-10-23 11:30:00,50.86,50.87,50.36,50.36,136315.0,40.7243,40.7323,40.3239,40.3239,136315.0
2015-10-23 12:00:00,50.36,50.57,50.29,50.55,49944.0,40.3239,40.4921,40.2679,40.4761,49944.0
2015-10-23 12:30:00,50.55,50.73,50.48,50.72,65919.0,40.4761,40.6202,40.42,40.6122,65919.0
2015-10-23 13:00:00,50.71,50.71,50.33,50.53,62343.0,40.6042,40.6042,40.2999,40.46,62343.0
2015-10-23 13:30:00,50.53,50.83,50.53,50.76,50507.0,40.46,40.7003,40.46,40.6442,50507.0
2015-10-23 14:00:00,50.76,50.89,50.71,50.79,48379.0,40.6442,40.7483,40.6042,40.6682,48379.0
2015-10-23 14:30:00,50.78,50.94,50.64,50.82,53894.0,40.6602,40.7883,40.5481,40.6922,53894.0
2015-10-23 15:00:00,50.85,50.97,50.82,50.94,158456.0,40.7163,40.8124,40.6922,40.7883,158456.0
2015-10-23 15:30:00,50.93,51.03,50.85,50.95,226054.0,40.7803,40.8604,40.7163,40.7963,226054.0
2015-10-26 09:30:00,50.93,51.25,50.76,50.76,32542.0,40.7803,41.0366,40.6442,40.6442,32542.0
2015-10-26 10:00:00,50.84,51.15,50.76,51.13,52640.0,40.7083,40.9565,40.6442,40.9405,52640.0
2015-10-26 10:30:00,51.14,51.39,51.14,51.31,47375.0,40.9485,41.1487,40.9485,41.0846,47375.0
2015-10-26 11:00:00,51.32,51.41,51.25,51.28,43338.0,41.0926,41.1647,41.0366,41.0606,43338.0
2015-10-26 11:30:00,51.3,51.41,51.13,51.24,81051.0,41.0766,41.1647,40.9405,41.0285,81051.0
2015-10-26 12:00:00,51.23,51.29,50.99,51.06,44681.0,41.0205,41.0686,40.8284,40.8844,44681.0
2015-10-26 12:30:00,51.08,51.25,51.07,51.2,35903.0,40.9004,41.0366,40.8924,40.9965,35903.0
2015-10-26 13:00:00,51.2,51.22,51.02,51.03,39435.0,40.9965,41.0125,40.8524,40.8604,39435.0
2015-10-26 13:30:00,51.02,51.13,50.97,51.01,66606.0,40.8524,40.9405,40.8124,40.8444,66606.0
2015-10-26 14:00:00,50.99,51.14,50.91,51.1,47964.0,40.8284,40.9485,40.7643,40.9164,47964.0
2015-10-26 14:30:00,51.07,51.19,51.03,51.14,58319.0,40.8924,40.9885,40.8604,40.9485,58319.0
2015-10-26 15:00:00,51.14,51.18,51.0,51.17,65259.0,40.9485,40.9805,40.8364,40.9725,65259.0
2015-10-26 15:30:00,51.17,51.23,51.12,51.17,104431.0,40.9725,41.0205,40.9325,40.9725,104431.0
2015-10-27 09:30:00,50.89,51.05,50.51,50.8,50319.0,40.7483,40.8764,40.444,40.6762,50319.0
2015-10-27 10:00:00,50.8,50.87,50.56,50.63,27755.0,40.6762,40.7323,40.4841,40.5401,27755.0
2015-10-27 10:30:00,50.65,50.82,50.59,50.79,16848.0,40.5561,40.6922,40.5081,40.6682,16848.0
2015-10-27 11:00:00,50.77,50.87,50.63,50.64,19920.0,40.6522,40.7323,40.5401,40.5481,19920.0
2015-10-27 11:30:00,50.63,50.78,50.6,50.63,25121.0,40.5401,40.6602,40.5161,40.5401,25121.0
2015-10-27 12:00:00,50.65,50.79,50.65,50.76,16810.0,40.5561,40.6682,40.5561,40.6442,16810.0
2015-10-27 12:30:00,50.73,50.79,50.68,50.69,25733.0,40.6202,40.6682,40.5801,40.5882,25733.0
2015-10-27 13:00:00,50.65,50.65,50.55,50.61,28445.0,40.5561,40.5561,40.4761,40.5241,28445.0
2015-10-27 13:30:00,50.61,50.71,50.57,50.61,31924.0,40.5241,40.6042,40.4921,40.5241,31924.0
2015-10-27 14:00:00,50.61,50.74,50.57,50.59,35052.0,40.5241,40.6282,40.4921,40.5081,35052.0
2015-10-27 14:30:00,50.58,50.69,50.5,50.61,115546.0,40.5001,40.5882,40.436,40.5241,115546.0
2015-10-27 15:00:00,50.61,50.86,50.6,50.84,62086.0,40.5241,40.7243,40.5161,40.7083,62086.0
2015-10-27 15:30:00,50.84,50.92,50.76,50.89,126037.0,40.7083,40.7723,40.6442,40.7483,126037.0
2015-10-28 09:30:00,51.1,51.1,50.71,51.09,43225.0,40.9164,40.9164,40.6042,40.9084,43225.0
2015-10-28 10:00:00,51.08,51.44,51.08,51.25,68996.0,40.9004,41.1887,40.9004,41.0366,68996.0
2015-10-28 10:30:00,51.25,51.43,51.18,51.43,41060.0,41.0366,41.1807,40.9805,41.1807,41060.0
2015-10-28 11:00:00,51.45,51.45,51.24,51.33,26251.0,41.1967,41.1967,41.0285,41.1006,26251.0
2015-10-28 11:30:00,51.35,51.42,51.27,51.42,17457.0,41.1166,41.1727,41.0526,41.1727,17457.0
2015-10-28 12:00:00,51.43,51.51,51.32,51.48,18526.0,41.1807,41.2447,41.0926,41.2207,18526.0
2015-10-28 12:30:00,51.49,51.51,51.39,51.4,13790.0,41.2287,41.2447,41.1487,41.1567,13790.0
2015-10-28 13:00:00,51.4,51.51,51.39,51.45,14995.0,41.1567,41.2447,41.1487,41.1967,14995.0
2015-10-28 13:30:00,51.44,51.63,51.39,51.62,22724.0,41.1887,41.3408,41.1487,41.3328,22724.0
2015-10-28 14:00:00,51.66,51.67,50.98,51.27,79948.0,41.3648,41.3729,40.8204,41.0526,79948.0
2015-10-28 14:30:00,51.28,51.61,51.16,51.43,55589.0,41.0606,41.3248,40.9645,41.1807,55589.0
2015-10-28 15:00:00,51.45,51.61,51.41,51.53,35885.0,41.1967,41.3248,41.1647,41.2608,35885.0
2015-10-28 15:30:00,51.53,51.74,51.53,51.7,91305.0,41.2608,41.4289,41.2608,41.3969,91305.0
2015-10-29 09:30:00,51.75,52.05,51.65,51.85,47482.0,41.4369,41.6771,41.3568,41.517,47482.0
2015-10-29 10:00:00,51.81,52.21,51.7,51.99,36498.0,41.485,41.8052,41.3969,41.6291,36498.0
2015-10-29 10:30:00,51.97,52.18,51.96,52.09,26076.0,41.6131,41.7812,41.6051,41.7092,26076.0
2015-10-29 11:00:00,52.05,52.24,51.97,52.15,33861.0,41.6771,41.8293,41.6131,41.7572,33861.0
2015-10-29 11:30:00,52.14,52.18,51.92,52.04,14312.0,41.7492,41.7812,41.573,41.6691,14312.0
2015-10-29 12:00:00,52.04,52.12,51.98,52.12,11801.0,41.6691,41.7332,41.6211,41.7332,11801.0
2015-10-29 12:30:00,52.12,52.12,52.0,52.1,20137.0,41.7332,41.7332,41.6371,41.7172,20137.0
2015-10-29 13:00:00,52.11,52.13,52.04,52.08,20615.0,41.7252,41.7412,41.6691,41.7011,20615.0
2015-10-29 13:30:00,52.09,52.11,51.99,52.04,36389.0,41.7092,41.7252,41.6291,41.6691,36389.0
2015-10-29 14:00:00,52.03,52.1,52.01,52.03,30024.0,41.6611,41.7172,41.6451,41.6611,30024.0
2015-10-29 14:30:00,52.04,52.04,51.93,51.98,25463.0,41.6691,41.6691,41.581,41.6211,25463.0
2015-10-29 15:00:00,51.99,52.14,51.94,52.14,40228.0,41.6291,41.7492,41.589,41.7492,40228.0
2015-10-29 15:30:00,52.13,52.2,52.08,52.15,78738.0,41.7412,41.7972,41.7011,41.7572,78738.0
2015-10-30 09:30:00,52.53,53.08,52.19,52.74,67371.0,42.0615,42.5019,41.7892,42.2296,67371.0
2015-10-30 10:00:00,52.75,52.85,52.59,52.68,48539.0,42.2376,42.3177,42.1095,42.1816,48539.0
2015-10-30 10:30:00,52.68,52.99,52.67,52.86,35805.0,42.1816,42.4298,42.1736,42.3257,35805.0
2015-10-30 11:00:00,52.87,52.9,52.56,52.68,42289.0,42.3337,42.3577,42.0855,42.1816,42289.0
2015-10-30 11:30:00,52.67,52.83,52.6,52.75,58562.0,42.1736,42.3017,42.1175,42.2376,58562.0
2015-10-30 12:00:00,52.75,52.79,52.62,52.72,138845.0,42.2376,42.2696,42.1335,42.2136,138845.0
2015-10-30 12:30:00,52.72,52.91,52.71,52.84,61645.0,42.2136,42.3657,42.2056,42.3097,61645.0
2015-10-30 13:00:00,52.83,52.95,52.77,52.9,82269.0,42.3017,42.3978,42.2536,42.3577,82269.0
2015-10-30 13:30:00,52.9,52.94,52.81,52.87,54741.0,42.3577,42.3898,42.2857,42.3337,54741.0
2015-10-30 14:00:00,52.86,53.05,52.79,52.83,68095.0,42.3257,42.4778,42.2696,42.3017,68095.0
2015-10-30 14:30:00,52.81,52.84,52.63,52.7,108759.0,42.2857,42.3097,42.1415,42.1976,108759.0
2015-10-30 15:00:00,52.68,52.78,52.61,52.62,77122.0,42.1816,42.2616,42.1255,42.1335,77122.0
2015-10-30 15:30:00,52.61,52.83,52.6,52.65,311353.0,42.1255,42.3017,42.1175,42.1575,311353.0
2015-11-02 09:30:00,52.71,53.19,52.51,52.95,95329.0,42.2056,42.5899,42.0455,42.3978,95329.0
2015-11-02 10:00:00,52.93,53.05,52.81,52.96,45833.0,42.3817,42.4778,42.2857,42.4058,45833.0
2015-11-02 10:30:00,52.98,53.14,52.88,53.12,50709.0,42.4218,42.5499,42.3417,42.5339,50709.0
2015-11-02 11:00:00,53.14,53.31,53.09,53.29,35196.0,42.5499,42.686,42.5099,42.67,35196.0
2015-11-02 11:30:00,53.3,53.39,53.19,53.3,43133.0,42.678,42.7501,42.5899,42.678,43133.0
2015-11-02 12:00:00,53.31,53.41,53.22,53.31,61632.0,42.686,42.7661,42.614,42.686,61632.0
2015-11-02 12:30:00,53.32,53.39,53.24,53.38,27727.0,42.694,42.7501,42.63,42.7421,27727.0
2015-11-02 13:00:00,53.38,53.53,53.32,53.47,37570.0,42.7421,42.8622,42.694,42.8141,37570.0
2015-11-02 13:30:00,53.47,53.57,53.46,53.55,33211.0,42.8141,42.8942,42.8061,42.8782,33211.0
2015-11-02 14:00:00,53.57,53.68,53.56,53.63,91196.0,42.8942,42.9823,42.8862,42.9422,91196.0
2015-11-02 14:30:00,53.62,53.86,53.55,53.82,56714.0,42.9342,43.1264,42.8782,43.0944,56714.0
2015-11-02 15:00:00,53.8,54.01,53.8,54.0,77584.0,43.0784,43.2465,43.0784,43.2385,77584.0
2015-11-02 15:30:00,54.0,54.01,53.81,53.81,216615.0,43.2385,43.2465,43.0864,43.0864,216615.0
2015-11-03 09:30:00,53.65,53.9,53.29,53.38,39529.0,42.9583,43.1584,42.67,42.7421,39529.0
2015-11-03 10:00:00,53.38,53.4,52.99,53.05,65369.0,42.7421,42.7581,42.4298,42.4778,65369.0
2015-11-03 10:30:00,53.05,53.41,53.05,53.34,55082.0,42.4778,42.7661,42.4778,42.71,55082.0
2015-11-03 11:00:00,53.31,53.4,53.18,53.36,46859.0,42.686,42.7581,42.5819,42.7261,46859.0
2015-11-03 11:30:00,53.36,53.6,53.31,53.56,47432.0,42.7261,42.9182,42.686,42.8862,47432.0
2015-11-03 12:00:00,53.55,53.55,53.3,53.35,40919.0,42.8782,42.8782,42.678,42.718,40919.0
2015-11-03 12:30:00,53.34,53.38,53.26,53.37,40174.0,42.71,42.7421,42.646,42.7341,40174.0
2015-11-03 13:00:00,53.37,53.46,53.31,53.4,32852.0,42.7341,42.8061,42.686,42.7581,32852.0
2015-11-03 13:30:00,53.4,53.54,53.38,53.39,37787.0,42.7581,42.8702,42.7421,42.7501,37787.0
2015-11-03 14:00:00,53.39,53.54,53.38,53.52,35432.0,42.7501,42.8702,42.7421,42.8542,35432.0
2015-11-03 14:30:00,53.54,53.58,53.36,53.4,55582.0,42.8702,42.9022,42.7261,42.7581,55582.0
2015-11-03 15:00:00,53.39,53.45,53.27,53.4,83296.0,42.7501,42.7981,42.654,42.7581,83296.0
2015-11-03 15:30:00,53.38,53.42,53.28,53.32,131321.0,42.7421,42.7741,42.662,42.694,131321.0
2015-11-04 09:30:00,53.42,53.58,53.07,53.22,24318.0,42.7741,42.9022,42.4938,42.614,24318.0
2015-11-04 10:00:00,53.19,53.33,53.06,53.07,43378.0,42.5899,42.702,42.4858,42.4938,43378.0
2015-11-04 10:30:00,53.07,53.17,52.9,52.91,35822.0,42.4938,42.5739,42.3577,42.3657,35822.0
2015-11-04 11:00:00,52.91,53.0,52.83,52.92,42703.0,42.3657,42.4378,42.3017,42.3737,42703.0
2015-11-04 11:30:00,52.91,52.91,52.74,52.75,39197.0,42.3657,42.3657,42.2296,42.2376,39197.0
2015-11-04 12:00:00,52.73,52.85,52.73,52.78,34564.0,42.2216,42.3177,42.2216,42.2616,34564.0
2015-11-04 12:30:00,52.77,52.8,52.67,52.74,32268.0,42.2536,42.2777,42.1736,42.2296,32268.0
2015-11-04 13:00:00,52.73,52.78,52.49,52.77,44390.0,42.2216,42.2616,42.0294,42.2536,44390.0
2015-11-04 13:30:00,52.75,52.86,52.72,52.8,48614.0,42.2376,42.3257,42.2136,42.2777,48614.0
2015-11-04 14:00:00,52.8,52.94,52.78,52.79,37555.0,42.2777,42.3898,42.2616,42.2696,37555.0
2015-11-04 14:30:00,52.8,52.85,52.72,52.76,38390.0,42.2777,42.3177,42.2136,42.2456,38390.0
2015-11-04 15:00:00,52.77,52.77,52.65,52.68,56393.0,42.2536,42.2536,42.1575,42.1816,56393.0
2015-11-04 15:30:00,52.68,52.77,52.56,52.75,171143.0,42.1816,42.2536,42.0855,42.2376,171143.0
2015-11-05 09:30:00,52.73,52.73,51.98,52.13,103237.0,42.2216,42.2216,41.6211,41.7412,103237.0
2015-11-05 10:00:00,52.16,52.45,52.1,52.27,122888.0,41.7652,41.9974,41.7172,41.8533,122888.0
2015-11-05 10:30:00,52.28,52.28,51.97,52.1,45932.0,41.8613,41.8613,41.6131,41.7172,45932.0
2015-11-05 11:00:00,52.11,52.18,52.0,52.1,42866.0,41.7252,41.7812,41.6371,41.7172,42866.0
2015-11-05 11:30:00,52.09,52.29,52.01,52.23,77573.0,41.7092,41.8693,41.6451,41.8213,77573.0
2015-11-05 12:00:00,52.23,52.3,52.12,52.26,43539.0,41.8213,41.8773,41.7332,41.8453,43539.0
2015-11-05 12:30:00,52.23,52.3,52.16,52.19,34325.0,41.8213,41.8773,41.7652,41.7892,34325.0
2015-11-05 13:00:00,52.21,52.22,52.07,52.11,41019.0,41.8052,41.8132,41.6931,41.7252,41019.0
2015-11-05 13:30:00,52.12,52.26,52.11,52.25,33965.0,41.7332,41.8453,41.7252,41.8373,33965.0
2015-11-05 14:00:00,52.25,52.28,52.06,52.07,39872.0,41.8373,41.8613,41.6851,41.6931,39872.0
2015-11-05 14:30:00,52.08,52.09,52.02,52.04,48104.0,41.7011,41.7092,41.6531,41.6691,48104.0
2015-11-05 15:00:00,52.06,52.29,52.04,52.28,68686.0,41.6851,41.8693,41.6691,41.8613,68686.0
2015-11-05 15:30:00,52.29,52.3,52.21,52.22,182550.0,41.8693,41.8773,41.8052,41.8132,182550.0
2015-11-06 09:30:00,51.81,52.88,51.65,52.82,124733.0,41.485,42.3417,41.3568,42.2937,124733.0
2015-11-06 10:00:00,52.81,52.81,52.2,52.7,77141.0,42.2857,42.2857,41.7972,42.1976,77141.0
2015-11-06 10:30:00,52.72,53.16,52.7,53.02,149067.0,42.2136,42.5659,42.1976,42.4538,149067.0
2015-11-06 11:00:00,53.02,53.05,52.58,52.7,77217.0,42.4538,42.4778,42.1015,42.1976,77217.0
2015-11-06 11:30:00,52.73,52.91,52.72,52.84,42134.0,42.2216,42.3657,42.2136,42.3097,42134.0
2015-11-06 12:00:00,52.86,52.9,52.79,52.82,26683.0,42.3257,42.3577,42.2696,42.2937,26683.0
2015-11-06 12:30:00,52.81,52.81,52.67,52.72,35733.0,42.2857,42.2857,42.1736,42.2136,35733.0
2015-11-06 13:00:00,52.72,52.99,52.72,52.86,31493.0,42.2136,42.4298,42.2136,42.3257,31493.0
2015-11-06 13:30:00,52.87,52.88,52.79,52.85,47173.0,42.3337,42.3417,42.2696,42.3177,47173.0
2015-11-06 14:00:00,52.85,52.96,52.76,52.82,64245.0,42.3177,42.4058,42.2456,42.2937,64245.0
2015-11-06 14:30:00,52.81,52.84,52.64,52.67,49381.0,42.2857,42.3097,42.1495,42.1736,49381.0
2015-11-06 15:00:00,52.67,52.72,52.63,52.67,70299.0,42.1736,42.2136,42.1415,42.1736,70299.0
2015-11-06 15:30:00,52.66,52.8,52.64,52.79,112308.0,42.1656,42.2777,42.1495,42.2696,112308.0
2015-11-09 09:30:00,52.65,52.7,52.33,52.45,31393.0,42.1575,42.1976,41.9013,41.9974,31393.0
2015-11-09 10:00:00,52.38,52.52,52.16,52.23,33312.0,41.9414,42.0535,41.7652,41.8213,33312.0
2015-11-09 10:30:00,52.22,52.56,52.21,52.41,24357.0,41.8132,42.0855,41.8052,41.9654,24357.0
2015-11-09 11:00:00,52.38,52.4,52.1,52.12,26432.0,41.9414,41.9574,41.7172,41.7332,26432.0
2015-11-09 11:30:00,52.12,52.22,52.09,52.15,41261.0,41.7332,41.8132,41.7092,41.7572,41261.0
2015-11-09 12:00:00,52.16,52.22,52.07,52.22,31782.0,41.7652,41.8132,41.6931,41.8132,31782.0
2015-11-09 12:30:00,52.24,52.32,52.17,52.17,58217.0,41.8293,41.8933,41.7732,41.7732,58217.0
2015-11-09 13:00:00,52.19,52.2,51.83,52.15,38461.0,41.7892,41.7972,41.501,41.7572,38461.0
2015-11-09 13:30:00,52.14,52.38,52.13,52.38,56361.0,41.7492,41.9414,41.7412,41.9414,56361.0
2015-11-09 14:00:00,52.36,52.5,52.27,52.37,50779.0,41.9253,42.0374,41.8533,41.9334,50779.0
2015-11-09 14:30:00,52.37,52.47,52.28,52.42,37902.0,41.9334,42.0134,41.8613,41.9734,37902.0
2015-11-09 15:00:00,52.44,52.46,52.24,52.41,44844.0,41.9894,42.0054,41.8293,41.9654,44844.0
2015-11-09 15:30:00,52.42,52.74,52.42,52.59,94330.0,41.9734,42.2296,41.9734,42.1095,94330.0
2015-11-10 09:30:00,52.35,52.8,52.35,52.52,36770.0,41.9173,42.2777,41.9173,42.0535,36770.0
2015-11-10 10:00:00,52.53,52.55,52.15,52.18,89314.0,42.0615,42.0775,41.7572,41.7812,89314.0
2015-11-10 10:30:00,52.21,52.24,51.99,52.06,24124.0,41.8052,41.8293,41.6291,41.6851,24124.0
2015-11-10 11:00:00,52.07,52.12,51.75,51.75,23550.0,41.6931,41.7332,41.4369,41.4369,23550.0
2015-11-10 11:30:00,51.77,51.99,51.71,51.99,79884.0,41.4529,41.6291,41.4049,41.6291,79884.0
2015-11-10 12:00:00,52.0,52.11,51.99,52.1,46470.0,41.6371,41.7252,41.6291,41.7172,46470.0
2015-11-10 12:30:00,52.07,52.16,52.0,52.1,24501.0,41.6931,41.7652,41.6371,41.7172,24501.0
2015-11-10 13:00:00,52.09,52.18,52.02,52.08,31183.0,41.7092,41.7812,41.6531,41.7011,31183.0
2015-11-10 13:30:00,52.08,52.15,52.02,52.15,27565.0,41.7011,41.7572,41.6531,41.7572,27565.0
2015-11-10 14:00:00,52.14,52.18,51.96,51.97,43067.0,41.7492,41.7812,41.6051,41.6131,43067.0
2015-11-10 14:30:00,51.98,52.28,51.97,52.14,28357.0,41.6211,41.8613,41.6131,41.7492,28357.0
2015-11-10 15:00:00,52.13,52.2,52.12,52.15,35122.0,41.7412,41.7972,41.7332,41.7572,35122.0
2015-11-10 15:30:00,52.15,52.22,52.1,52.22,74361.0,41.7572,41.8132,41.7172,41.8132,74361.0
2015-11-11 09:30:00,52.4,52.6,52.13,52.18,56781.0,41.9574,42.1175,41.7412,41.7812,56781.0
2015-11-11 10:00:00,52.21,52.37,52.07,52.3,21156.0,41.8052,41.9334,41.6931,41.8773,21156.0
2015-11-11 10:30:00,52.33,52.37,52.1,52.31,68458.0,41.9013,41.9334,41.7172,41.8853,68458.0
2015-11-11 11:00:00,52.32,52.42,52.3,52.4,27838.0,41.8933,41.9734,41.8773,41.9574,27838.0
2015-11-11 11:30:00,52.4,52.69,52.38,52.69,52659.0,41.9574,42.1896,41.9414,42.1896,52659.0
2015-11-11 12:00:00,52.69,52.8,52.63,52.7,35686.0,42.1896,42.2777,42.1415,42.1976,35686.0
2015-11-11 12:30:00,52.69,52.75,52.48,52.52,30398.0,42.1896,42.2376,42.0214,42.0535,30398.0
2015-11-11 13:00:00,52.54,52.54,52.27,52.33,26085.0,42.0695,42.0695,41.8533,41.9013,26085.0
2015-11-11 13:30:00,52.34,52.44,52.25,52.39,25950.0,41.9093,41.9894,41.8373,41.9494,25950.0
2015-11-11 14:00:00,52.4,52.49,52.34,52.48,28648.0,41.9574,42.0294,41.9093,42.0214,28648.0
2015-11-11 14:30:00,52.48,52.54,52.35,52.38,45105.0,42.0214,42.0695,41.9173,41.9414,45105.0
2015-11-11 15:00:00,52.37,52.47,52.35,52.4,63029.0,41.9334,42.0134,41.9173,41.9574,63029.0
2015-11-11 15:30:00,52.41,52.48,52.35,52.36,131683.0,41.9654,42.0214,41.9173,41.9253,131683.0
2015-11-12 09:30:00,52.07,52.58,52.07,52.3,70255.0,41.6931,42.1015,41.6931,41.8773,70255.0
2015-11-12 10:00:00,52.29,52.31,51.94,51.97,62312.0,41.8693,41.8853,41.589,41.6131,62312.0
2015-11-12 10:30:00,51.96,52.35,51.88,52.31,39846.0,41.6051,41.9173,41.541,41.8853,39846.0
2015-11-12 11:00:00,52.29,52.48,52.21,52.29,35781.0,41.8693,42.0214,41.8052,41.8693,35781.0
2015-11-12 11:30:00,52.29,52.31,52.1,52.21,20553.0,41.8693,41.8853,41.7172,41.8052,20553.0
2015-11-12 12:00:00,52.22,52.26,51.87,51.94,19077.0,41.8132,41.8453,41.533,41.589,19077.0
2015-11-12 12:30:00,51.94,52.01,51.86,52.0,19174.0,41.589,41.6451,41.525,41.6371,19174.0
2015-11-12 13:00:00,52.01,52.02,51.81,51.83,31289.0,41.6451,41.6531,41.485,41.501,31289.0
2015-11-12 13:30:00,51.83,51.86,51.64,51.64,122006.0,41.501,41.525,41.3488,41.3488,122006.0
2015-11-12 14:00:00,51.65,51.73,51.51,51.72,24790.0,41.3568,41.4209,41.2447,41.4129,24790.0
2015-11-12 14:30:00,51.69,51.73,51.46,51.53,21741.0,41.3889,41.4209,41.2047,41.2608,21741.0
2015-11-12 15:00:00,51.5,51.59,51.46,51.47,30762.0,41.2367,41.3088,41.2047,41.2127,30762.0
2015-11-12 15:30:00,51.47,51.51,51.31,51.34,83217.0,41.2127,41.2447,41.0846,41.1086,83217.0
2015-11-13 09:30:00,51.22,51.38,51.06,51.06,21345.0,41.0125,41.1406,40.8844,40.8844,21345.0
2015-11-13 10:00:00,51.06,51.13,50.7,50.7,66973.0,40.8844,40.9405,40.5962,40.5962,66973.0
2015-11-13 10:30:00,50.7,50.81,50.67,50.74,44207.0,40.5962,40.6842,40.5721,40.6282,44207.0
2015-11-13 11:00:00,50.74,50.81,50.59,50.79,45518.0,40.6282,40.6842,40.5081,40.6682,45518.0
2015-11-13 11:30:00,50.78,51.05,50.66,51.03,45761.0,40.6602,40.8764,40.5641,40.8604,45761.0
2015-11-13 12:00:00,51.05,51.15,50.9,50.92,49527.0,40.8764,40.9565,40.7563,40.7723,49527.0
2015-11-13 12:30:00,50.93,51.01,50.83,50.92,20118.0,40.7803,40.8444,40.7003,40.7723,20118.0
2015-11-13 13:00:00,50.91,50.98,50.76,50.9,26597.0,40.7643,40.8204,40.6442,40.7563,26597.0
2015-11-13 13:30:00,50.9,50.93,50.79,50.87,47877.0,40.7563,40.7803,40.6682,40.7323,47877.0
2015-11-13 14:00:00,50.86,50.92,50.8,50.84,15737.0,40.7243,40.7723,40.6762,40.7083,15737.0
2015-11-13 14:30:00,50.85,50.96,50.82,50.85,81758.0,40.7163,40.8043,40.6922,40.7163,81758.0
2015-11-13 15:00:00,50.85,51.06,50.85,50.9,42239.0,40.7163,40.8844,40.7163,40.7563,42239.0
2015-11-13 15:30:00,50.9,50.91,50.79,50.81,92842.0,40.7563,40.7643,40.6682,40.6842,92842.0
2015-11-16 09:30:00,50.55,50.8,50.51,50.58,56955.0,40.4761,40.6762,40.444,40.5001,56955.0
2015-11-16 10:00:00,50.52,50.71,50.41,50.6,50994.0,40.452,40.6042,40.364,40.5161,50994.0
2015-11-16 10:30:00,50.61,50.61,50.41,50.55,34497.0,40.5241,40.5241,40.364,40.4761,34497.0
2015-11-16 11:00:00,50.55,50.6,50.36,50.4,75230.0,40.4761,40.5161,40.3239,40.3559,75230.0
2015-11-16 11:30:00,50.42,50.55,50.4,50.51,34113.0,40.372,40.4761,40.3559,40.444,34113.0
2015-11-16 12:00:00,50.52,50.66,50.51,50.66,15933.0,40.452,40.5641,40.444,40.5641,15933.0
2015-11-16 12:30:00,50.63,50.75,50.61,50.69,52830.0,40.5401,40.6362,40.5241,40.5882,52830.0
2015-11-16 13:00:00,50.69,50.7,50.55,50.6,49688.0,40.5882,40.5962,40.4761,40.5161,49688.0
2015-11-16 13:30:00,50.61,50.77,50.55,50.75,41609.0,40.5241,40.6522,40.4761,40.6362,41609.0
2015-11-16 14:00:00,50.76,50.82,50.63,50.64,55513.0,40.6442,40.6922,40.5401,40.5481,55513.0
2015-11-16 14:30:00,50.64,50.82,50.6,50.81,54885.0,40.5481,40.6922,40.5161,40.6842,54885.0
2015-11-16 15:00:00,50.85,50.98,50.79,50.96,62319.0,40.7163,40.8204,40.6682,40.8043,62319.0
2015-11-16 15:30:00,50.94,51.05,50.9,51.03,192852.0,40.7883,40.8764,40.7563,40.8604,192852.0
2015-11-17 09:30:00,51.13,51.3,50.8,51.2,47883.0,40.9405,41.0766,40.6762,40.9965,47883.0
2015-11-17 10:00:00,51.2,51.36,51.1,51.24,46975.0,40.9965,41.1246,40.9164,41.0285,46975.0
2015-11-17 10:30:00,51.24,51.45,51.21,51.28,63723.0,41.0285,41.1967,41.0045,41.0606,63723.0
2015-11-17 11:00:00,51.28,51.3,51.1,51.19,52954.0,41.0606,41.0766,40.9164,40.9885,52954.0
2015-11-17 11:30:00,51.21,51.36,51.08,51.12,40517.0,41.0045,41.1246,40.9004,40.9325,40517.0
2015-11-17 12:00:00,51.14,51.29,50.92,50.98,61500.0,40.9485,41.0686,40.7723,40.8204,61500.0
2015-11-17 12:30:00,50.98,51.03,50.74,50.83,75547.0,40.8204,40.8604,40.6282,40.7003,75547.0
2015-11-17 13:00:00,50.83,50.85,50.02,50.5,385934.0,40.7003,40.7163,40.0517,40.436,385934.0
2015-11-17 13:30:00,50.48,50.65,50.38,50.61,41245.0,40.42,40.5561,40.3399,40.5241,41245.0
2015-11-17 14:00:00,50.59,50.8,50.5,50.5,30577.0,40.5081,40.6762,40.436,40.436,30577.0
2015-11-17 14:30:00,50.5,50.58,50.3,50.56,62924.0,40.436,40.5001,40.2759,40.4841,62924.0
2015-11-17 15:00:00,50.55,50.57,50.37,50.55,43056.0,40.4761,40.4921,40.3319,40.4761,43056.0
2015-11-17 15:30:00,50.57,50.62,50.46,50.53,155386.0,40.4921,40.5321,40.404,40.46,155386.0
2015-11-18 09:30:00,50.62,50.7,50.42,50.42,46053.0,40.5321,40.5962,40.372,40.372,46053.0
2015-11-18 10:00:00,50.41,50.64,50.37,50.49,32497.0,40.364,40.5481,40.3319,40.428,32497.0
2015-11-18 10:30:00,50.46,50.51,50.33,50.46,38456.0,40.404,40.444,40.2999,40.404,38456.0
2015-11-18 11:00:00,50.47,50.63,50.42,50.6,28179.0,40.412,40.5401,40.372,40.5161,28179.0
2015-11-18 11:30:00,50.62,50.76,50.58,50.76,26330.0,40.5321,40.6442,40.5001,40.6442,26330.0
2015-11-18 12:00:00,50.74,50.78,50.64,50.68,29132.0,40.6282,40.6602,40.5481,40.5801,29132.0
2015-11-18 12:30:00,50.73,50.82,50.68,50.77,17158.0,40.6202,40.6922,40.5801,40.6522,17158.0
2015-11-18 13:00:00,50.79,50.8,50.69,50.75,40574.0,40.6682,40.6762,40.5882,40.6362,40574.0
2015-11-18 13:30:00,50.75,50.78,50.65,50.7,26472.0,40.6362,40.6602,40.5561,40.5962,26472.0
2015-11-18 14:00:00,50.71,50.91,50.64,50.85,43114.0,40.6042,40.7643,40.5481,40.7163,43114.0
2015-11-18 14:30:00,50.88,50.96,50.79,50.96,49502.0,40.7403,40.8043,40.6682,40.8043,49502.0
2015-11-18 15:00:00,51.01,51.02,50.95,50.96,42663.0,40.8444,40.8524,40.7963,40.8043,42663.0
2015-11-18 15:30:00,50.95,51.05,50.89,51.0,171167.0,40.7963,40.8764,40.7483,40.8364,171167.0
2015-11-19 09:30:00,51.06,51.14,50.79,50.8,42596.0,40.8844,40.9485,40.6682,40.6762,42596.0
2015-11-19 10:00:00,50.81,51.26,50.81,51.16,59757.0,40.6842,41.0446,40.6842,40.9645,59757.0
2015-11-19 10:30:00,51.17,51.26,50.98,51.12,31477.0,40.9725,41.0446,40.8204,40.9325,31477.0
2015-11-19 11:00:00,51.13,51.16,50.98,51.01,28008.0,40.9405,40.9645,40.8204,40.8444,28008.0
2015-11-19 11:30:00,51.01,51.01,50.71,50.81,26107.0,40.8444,40.8444,40.6042,40.6842,26107.0
2015-11-19 12:00:00,50.83,50.95,50.78,50.83,19570.0,40.7003,40.7963,40.6602,40.7003,19570.0
2015-11-19 12:30:00,50.86,50.91,50.71,50.76,27485.0,40.7243,40.7643,40.6042,40.6442,27485.0
2015-11-19 13:00:00,50.75,50.76,50.54,50.54,39553.0,40.6362,40.6442,40.468,40.468,39553.0
2015-11-19 13:30:00,50.53,50.66,50.51,50.55,29609.0,40.46,40.5641,40.444,40.4761,29609.0
2015-11-19 14:00:00,50.54,50.62,50.48,50.54,39649.0,40.468,40.5321,40.42,40.468,39649.0
2015-11-19 14:30:00,50.54,50.67,50.52,50.61,36788.0,40.468,40.5721,40.452,40.5241,36788.0
2015-11-19 15:00:00,50.62,50.66,50.55,50.59,65524.0,40.5321,40.5641,40.4761,40.5081,65524.0
2015-11-19 15:30:00,50.58,50.74,50.58,50.71,154514.0,40.5001,40.6282,40.5001,40.6042,154514.0
2015-11-20 09:30:00,50.96,51.22,50.86,51.11,74887.0,40.8043,41.0125,40.7243,40.9245,74887.0
2015-11-20 10:00:00,51.11,51.18,51.01,51.12,38358.0,40.9245,40.9805,40.8444,40.9325,38358.0
2015-11-20 10:30:00,51.13,51.18,51.0,51.08,44650.0,40.9405,40.9805,40.8364,40.9004,44650.0
2015-11-20 11:00:00,51.1,51.26,51.08,51.22,39422.0,40.9164,41.0446,40.9004,41.0125,39422.0
2015-11-20 11:30:00,51.21,51.23,51.09,51.21,59065.0,41.0045,41.0205,40.9084,41.0045,59065.0
2015-11-20 12:00:00,51.19,51.2,51.03,51.05,21490.0,40.9885,40.9965,40.8604,40.8764,21490.0
2015-11-20 12:30:00,51.05,51.08,51.0,51.03,15600.0,40.8764,40.9004,40.8364,40.8604,15600.0
2015-11-20 13:00:00,51.05,51.06,50.96,50.99,15902.0,40.8764,40.8844,40.8043,40.8284,15902.0
2015-11-20 13:30:00,50.97,51.0,50.87,50.97,19328.0,40.8124,40.8364,40.7323,40.8124,19328.0
2015-11-20 14:00:00,50.99,51.08,50.99,51.03,24807.0,40.8284,40.9004,40.8284,40.8604,24807.0
2015-11-20 14:30:00,51.03,51.13,51.0,51.0,26676.0,40.8604,40.9405,40.8364,40.8364,26676.0
2015-11-20 15:00:00,51.01,51.04,50.91,50.91,41391.0,40.8444,40.8684,40.7643,40.7643,41391.0
2015-11-20 15:30:00,50.92,51.13,50.92,51.09,81919.0,40.7723,40.9405,40.7723,40.9084,81919.0
2015-11-23 09:30:00,50.8,51.07,50.8,50.97,18732.0,40.8361,41.0531,40.8361,40.9727,18732.0
2015-11-23 10:00:00,51.01,51.06,50.88,50.93,25664.0,41.0049,41.0451,40.9004,40.9406,25664.0
2015-11-23 10:30:00,50.93,51.11,50.88,51.05,42584.0,40.9406,41.0853,40.9004,41.037,42584.0
2015-11-23 11:00:00,51.06,51.29,51.02,51.29,48361.0,41.0451,41.2299,41.0129,41.2299,48361.0
2015-11-23 11:30:00,51.29,51.35,51.24,51.3,22448.0,41.2299,41.2782,41.1898,41.238,22448.0
2015-11-23 12:00:00,51.28,51.31,51.1,51.1,16144.0,41.2219,41.246,41.0772,41.0772,16144.0
2015-11-23 12:30:00,51.1,51.15,51.01,51.15,21948.0,41.0772,41.1174,41.0049,41.1174,21948.0
2015-11-23 13:00:00,51.14,51.28,51.13,51.23,28925.0,41.1094,41.2219,41.1013,41.1817,28925.0
2015-11-23 13:30:00,51.23,51.24,51.03,51.03,21808.0,41.1817,41.1898,41.0209,41.0209,21808.0
2015-11-23 14:00:00,51.01,51.02,50.75,50.82,27604.0,41.0049,41.0129,40.7959,40.8521,27604.0
2015-11-23 14:30:00,50.81,50.81,50.71,50.79,28661.0,40.8441,40.8441,40.7637,40.828,28661.0
2015-11-23 15:00:00,50.79,50.92,50.77,50.89,42428.0,40.828,40.9325,40.8119,40.9084,42428.0
2015-11-23 15:30:00,50.89,51.01,50.85,50.93,92336.0,40.9084,41.0049,40.8763,40.9406,92336.0
2015-11-24 09:30:00,50.5,50.77,50.41,50.63,47002.0,40.5949,40.8119,40.5226,40.6994,47002.0
2015-11-24 10:00:00,50.55,50.58,50.21,50.21,89118.0,40.6351,40.6592,40.3618,40.3618,89118.0
2015-11-24 10:30:00,50.22,50.35,50.17,50.26,43311.0,40.3698,40.4743,40.3296,40.402,43311.0
2015-11-24 11:00:00,50.26,50.46,50.2,50.36,369074.0,40.402,40.5627,40.3537,40.4824,369074.0
2015-11-24 11:30:00,50.38,50.46,50.26,50.36,26121.0,40.4984,40.5627,40.402,40.4824,26121.0
2015-11-24 12:00:00,50.37,50.57,50.36,50.48,24330.0,40.4904,40.6512,40.4824,40.5788,24330.0
2015-11-24 12:30:00,50.47,50.47,50.39,50.47,10946.0,40.5708,40.5708,40.5065,40.5708,10946.0
2015-11-24 13:00:00,50.46,50.69,50.46,50.59,22370.0,40.5627,40.7476,40.5627,40.6672,22370.0
2015-11-24 13:30:00,50.61,50.67,50.58,50.67,15625.0,40.6833,40.7316,40.6592,40.7316,15625.0
2015-11-24 14:00:00,50.68,50.79,50.59,50.73,24648.0,40.7396,40.828,40.6672,40.7798,24648.0
2015-11-24 14:30:00,50.73,50.98,50.72,50.96,32347.0,40.7798,40.9808,40.7717,40.9647,32347.0
2015-11-24 15:00:00,50.94,51.02,50.9,50.91,26922.0,40.9486,41.0129,40.9164,40.9245,26922.0
2015-11-24 15:30:00,50.92,50.94,50.84,50.88,131488.0,40.9325,40.9486,40.8682,40.9004,131488.0
2015-11-25 09:30:00,51.04,51.21,50.91,51.17,12903.0,41.029,41.1656,40.9245,41.1335,12903.0
2015-11-25 10:00:00,51.15,51.28,51.07,51.2,20063.0,41.1174,41.2219,41.0531,41.1576,20063.0
2015-11-25 10:30:00,51.17,51.22,51.1,51.1,12399.0,41.1335,41.1737,41.0772,41.0772,12399.0
2015-11-25 11:00:00,51.1,51.19,51.06,51.1,20541.0,41.0772,41.1496,41.0451,41.0772,20541.0
2015-11-25 11:30:00,51.1,51.18,51.07,51.11,47331.0,41.0772,41.1415,41.0531,41.0853,47331.0
2015-11-25 12:00:00,51.11,51.17,51.05,51.08,13875.0,41.0853,41.1335,41.037,41.0611,13875.0
2015-11-25 12:30:00,51.08,51.12,51.08,51.1,7272.0,41.0611,41.0933,41.0611,41.0772,7272.0
2015-11-25 13:00:00,51.12,51.14,51.02,51.07,8959.0,41.0933,41.1094,41.0129,41.0531,8959.0
2015-11-25 13:30:00,51.08,51.08,50.98,51.04,14779.0,41.0611,41.0611,40.9808,41.029,14779.0
2015-11-25 14:00:00,51.04,51.08,51.03,51.04,18802.0,41.029,41.0611,41.0209,41.029,18802.0
2015-11-25 14:30:00,51.02,51.06,50.98,51.03,23768.0,41.0129,41.0451,40.9808,41.0209,23768.0
2015-11-25 15:00:00,51.03,51.08,51.02,51.07,25431.0,41.0209,41.0611,41.0129,41.0531,25431.0
2015-11-25 15:30:00,51.07,51.12,51.0,51.1,139968.0,41.0531,41.0933,40.9968,41.0772,139968.0
2015-11-27 09:30:00,51.04,51.19,50.79,50.97,16931.0,41.029,41.1496,40.828,40.9727,16931.0
2015-11-27 10:00:00,50.94,51.1,50.75,51.06,19083.0,40.9486,41.0772,40.7959,41.0451,19083.0
2015-11-27 10:30:00,51.08,51.09,50.87,50.92,24284.0,41.0611,41.0692,40.8923,40.9325,24284.0
2015-11-27 11:00:00,50.92,51.06,50.9,50.99,21079.0,40.9325,41.0451,40.9164,40.9888,21079.0
2015-11-27 11:30:00,51.03,51.09,50.97,51.02,17075.0,41.0209,41.0692,40.9727,41.0129,17075.0
2015-11-27 12:00:00,51.03,51.14,50.92,51.14,19085.0,41.0209,41.1094,40.9325,41.1094,19085.0
2015-11-27 12:30:00,51.15,51.17,51.04,51.11,35226.0,41.1174,41.1335,41.029,41.0853,35226.0
2015-11-30 09:30:00,51.29,51.47,51.1,51.14,21016.0,41.2299,41.3746,41.0772,41.1094,21016.0
2015-11-30 10:00:00,51.16,51.31,51.01,51.25,53220.0,41.1254,41.246,41.0049,41.1978,53220.0
2015-11-30 10:30:00,51.24,51.42,51.23,51.27,35881.0,41.1898,41.3345,41.1817,41.2139,35881.0
2015-11-30 11:00:00,51.25,51.29,51.15,51.19,31238.0,41.1978,41.2299,41.1174,41.1496,31238.0
2015-11-30 11:30:00,51.19,51.36,51.17,51.36,31856.0,41.1496,41.2862,41.1335,41.2862,31856.0
2015-11-30 12:00:00,51.35,51.35,51.22,51.23,19872.0,41.2782,41.2782,41.1737,41.1817,19872.0
2015-11-30 12:30:00,51.22,51.28,51.15,51.16,14674.0,41.1737,41.2219,41.1174,41.1254,14674.0
2015-11-30 13:00:00,51.14,51.25,51.13,51.19,17997.0,41.1094,41.1978,41.1013,41.1496,17997.0
2015-11-30 13:30:00,51.18,51.25,51.14,51.21,33764.0,41.1415,41.1978,41.1094,41.1656,33764.0
2015-11-30 14:00:00,51.21,51.25,51.16,51.18,26279.0,41.1656,41.1978,41.1254,41.1415,26279.0
2015-11-30 14:30:00,51.18,51.25,51.09,51.1,39485.0,41.1415,41.1978,41.0692,41.0772,39485.0
2015-11-30 15:00:00,51.1,51.17,51.04,51.13,34616.0,41.0772,41.1335,41.029,41.1013,34616.0
2015-11-30 15:30:00,51.12,51.27,51.12,51.2,171255.0,41.0933,41.2139,41.0933,41.1576,171255.0
2015-12-01 09:30:00,51.49,51.71,51.48,51.53,33996.0,41.3907,41.5676,41.3827,41.4229,33996.0
2015-12-01 10:00:00,51.5,51.51,51.18,51.44,27396.0,41.3988,41.4068,41.1415,41.3505,27396.0
2015-12-01 10:30:00,51.43,51.53,51.31,51.44,28875.0,41.3425,41.4229,41.246,41.3505,28875.0
2015-12-01 11:00:00,51.43,51.44,51.3,51.37,36666.0,41.3425,41.3505,41.238,41.2943,36666.0
2015-12-01 11:30:00,51.37,51.43,51.28,51.4,56718.0,41.2943,41.3425,41.2219,41.3184,56718.0
2015-12-01 12:00:00,51.39,51.62,51.38,51.59,26941.0,41.3103,41.4952,41.3023,41.4711,26941.0
2015-12-01 12:30:00,51.59,51.63,51.5,51.56,29038.0,41.4711,41.5033,41.3988,41.447,29038.0
2015-12-01 13:00:00,51.56,51.61,51.49,51.53,24007.0,41.447,41.4872,41.3907,41.4229,24007.0
2015-12-01 13:30:00,51.54,51.77,51.47,51.74,46871.0,41.4309,41.6158,41.3746,41.5917,46871.0
2015-12-01 14:00:00,51.76,51.86,51.71,51.82,58440.0,41.6078,41.6881,41.5676,41.656,58440.0
2015-12-01 14:30:00,51.81,51.93,51.77,51.83,60802.0,41.648,41.7444,41.6158,41.664,60802.0
2015-12-01 15:00:00,51.83,52.03,51.83,52.02,81308.0,41.664,41.8248,41.664,41.8168,81308.0
2015-12-01 15:30:00,52.02,52.16,51.99,52.03,191398.0,41.8168,41.9293,41.7927,41.8248,191398.0
2015-12-02 09:30:00,52.03,52.22,52.03,52.14,55282.0,41.8248,41.9775,41.8248,41.9132,55282.0
2015-12-02 10:00:00,52.13,52.15,51.91,51.96,31148.0,41.9052,41.9213,41.7283,41.7685,31148.0
2015-12-02 10:30:00,51.95,52.1,51.94,52.04,29481.0,41.7605,41.8811,41.7525,41.8328,29481.0
2015-12-02 11:00:00,52.04,52.06,51.98,52.05,75592.0,41.8328,41.8489,41.7846,41.8409,75592.0
2015-12-02 11:30:00,52.03,52.05,51.76,51.76,20319.0,41.8248,41.8409,41.6078,41.6078,20319.0
2015-12-02 12:00:00,51.76,51.89,51.74,51.87,15912.0,41.6078,41.7123,41.5917,41.6962,15912.0
2015-12-02 12:30:00,51.86,51.9,51.76,51.76,13544.0,41.6881,41.7203,41.6078,41.6078,13544.0
2015-12-02 13:00:00,51.76,51.81,51.69,51.76,20976.0,41.6078,41.648,41.5515,41.6078,20976.0
2015-12-02 13:30:00,51.77,51.77,51.58,51.58,20885.0,41.6158,41.6158,41.4631,41.4631,20885.0
2015-12-02 14:00:00,51.57,51.59,51.35,51.37,26567.0,41.455,41.4711,41.2782,41.2943,26567.0
2015-12-02 14:30:00,51.36,51.41,51.27,51.28,26300.0,41.2862,41.3264,41.2139,41.2219,26300.0
2015-12-02 15:00:00,51.29,51.55,51.28,51.5,59658.0,41.2299,41.439,41.2219,41.3988,59658.0
2015-12-02 15:30:00,51.5,51.52,51.27,51.33,193862.0,41.3988,41.4148,41.2139,41.2621,193862.0
2015-12-03 09:30:00,51.43,51.53,50.92,50.94,50821.0,41.3425,41.4229,40.9325,40.9486,50821.0
2015-12-03 10:00:00,50.95,50.95,50.66,50.78,56979.0,40.9566,40.9566,40.7235,40.82,56979.0
2015-12-03 10:30:00,50.77,51.06,50.69,50.93,45956.0,40.8119,41.0451,40.7476,40.9406,45956.0
2015-12-03 11:00:00,50.93,51.01,50.81,50.9,39383.0,40.9406,41.0049,40.8441,40.9164,39383.0
2015-12-03 11:30:00,50.9,50.93,50.59,50.61,113356.0,40.9164,40.9406,40.6672,40.6833,113356.0
2015-12-03 12:00:00,50.59,50.6,50.2,50.24,52952.0,40.6672,40.6753,40.3537,40.3859,52952.0
2015-12-03 12:30:00,50.24,50.3,50.09,50.1,33830.0,40.3859,40.4341,40.2653,40.2734,33830.0
2015-12-03 13:00:00,50.1,50.2,50.04,50.07,48830.0,40.2734,40.3537,40.2251,40.2492,48830.0
2015-12-03 13:30:00,50.05,50.1,49.88,49.88,92538.0,40.2332,40.2734,40.0965,40.0965,92538.0
2015-12-03 14:00:00,49.86,50.0,49.7,49.75,140740.0,40.0804,40.193,39.9518,39.992,140740.0
2015-12-03 14:30:00,49.73,49.8,49.6,49.78,153820.0,39.9759,40.0322,39.8714,40.0161,153820.0
2015-12-03 15:00:00,49.77,49.79,49.63,49.77,165666.0,40.0081,40.0242,39.8955,40.0081,165666.0
2015-12-03 15:30:00,49.75,49.86,49.63,49.73,346166.0,39.992,40.0804,39.8955,39.9759,346166.0
2015-12-04 09:30:00,50.0,50.53,49.83,50.36,57023.0,40.193,40.619,40.0563,40.4824,57023.0
2015-12-04 10:00:00,50.36,50.45,50.1,50.32,41303.0,40.4824,40.5547,40.2734,40.4502,41303.0
2015-12-04 10:30:00,50.31,50.73,50.31,50.71,35691.0,40.4422,40.7798,40.4422,40.7637,35691.0
2015-12-04 11:00:00,50.7,50.73,49.95,49.97,107099.0,40.7557,40.7798,40.1528,40.1689,107099.0
2015-12-04 11:30:00,49.98,50.12,49.66,49.71,130577.0,40.1769,40.2894,39.9197,39.9599,130577.0
2015-12-04 12:00:00,49.74,49.91,49.67,49.7,73010.0,39.984,40.1206,39.9277,39.9518,73010.0
2015-12-04 12:30:00,49.71,50.08,49.7,50.06,59480.0,39.9599,40.2573,39.9518,40.2412,59480.0
2015-12-04 13:00:00,50.06,50.22,49.98,50.01,72598.0,40.2412,40.3698,40.1769,40.201,72598.0
2015-12-04 13:30:00,50.02,50.2,49.93,50.17,32037.0,40.209,40.3537,40.1367,40.3296,32037.0
2015-12-04 14:00:00,50.19,50.26,50.09,50.18,40893.0,40.3457,40.402,40.2653,40.3377,40893.0
2015-12-04 14:30:00,50.19,50.39,50.16,50.39,37874.0,40.3457,40.5065,40.3216,40.5065,37874.0
2015-12-04 15:00:00,50.38,50.49,50.32,50.34,62708.0,40.4984,40.5869,40.4502,40.4663,62708.0
2015-12-04 15:30:00,50.34,50.39,50.2,50.29,296073.0,40.4663,40.5065,40.3537,40.4261,296073.0
2015-12-07 09:30:00,50.19,50.28,49.93,50.07,21762.0,40.3457,40.4181,40.1367,40.2492,21762.0
2015-12-07 10:00:00,50.06,50.32,50.03,50.25,25800.0,40.2412,40.4502,40.2171,40.3939,25800.0
2015-12-07 10:30:00,50.25,50.29,50.11,50.19,34968.0,40.3939,40.4261,40.2814,40.3457,34968.0
2015-12-07 11:00:00,50.18,50.23,50.11,50.14,85782.0,40.3377,40.3779,40.2814,40.3055,85782.0
2015-12-07 11:30:00,50.15,50.28,50.04,50.26,32812.0,40.3135,40.4181,40.2251,40.402,32812.0
2015-12-07 12:00:00,50.25,50.3,50.18,50.18,24721.0,40.3939,40.4341,40.3377,40.3377,24721.0
2015-12-07 12:30:00,50.16,50.21,49.95,50.03,21999.0,40.3216,40.3618,40.1528,40.2171,21999.0
2015-12-07 13:00:00,50.02,50.16,49.97,50.05,24967.0,40.209,40.3216,40.1689,40.2332,24967.0
2015-12-07 13:30:00,50.05,50.07,49.8,49.96,24193.0,40.2332,40.2492,40.0322,40.1608,24193.0
2015-12-07 14:00:00,49.99,50.1,49.99,50.09,29772.0,40.1849,40.2734,40.1849,40.2653,29772.0
2015-12-07 14:30:00,50.11,50.13,49.97,50.0,55797.0,40.2814,40.2975,40.1689,40.193,55797.0
2015-12-07 15:00:00,49.99,50.09,49.94,50.07,133671.0,40.1849,40.2653,40.1447,40.2492,133671.0
2015-12-07 15:30:00,50.07,50.15,49.99,50.12,162085.0,40.2492,40.3135,40.1849,40.2894,162085.0
2015-12-08 09:30:00,49.64,49.9,49.52,49.74,38002.0,39.9036,40.1126,39.8071,39.984,38002.0
2015-12-08 10:00:00,49.72,49.86,49.59,49.65,34359.0,39.9679,40.0804,39.8634,39.9116,34359.0
2015-12-08 10:30:00,49.63,49.94,49.59,49.93,23398.0,39.8955,40.1447,39.8634,40.1367,23398.0
2015-12-08 11:00:00,49.96,50.19,49.95,49.96,41702.0,40.1608,40.3457,40.1528,40.1608,41702.0
2015-12-08 11:30:00,49.95,49.97,49.82,49.83,11208.0,40.1528,40.1689,40.0483,40.0563,11208.0
2015-12-08 12:00:00,49.84,49.85,49.73,49.81,9454.0,40.0644,40.0724,39.9759,40.0402,9454.0
2015-12-08 12:30:00,49.78,49.87,49.73,49.82,9618.0,40.0161,40.0885,39.9759,40.0483,9618.0
2015-12-08 13:00:00,49.84,49.87,49.71,49.75,11785.0,40.0644,40.0885,39.9599,39.992,11785.0
2015-12-08 13:30:00,49.75,49.82,49.7,49.77,11795.0,39.992,40.0483,39.9518,40.0081,11795.0
2015-12-08 14:00:00,49.78,49.97,49.77,49.94,12450.0,40.0161,40.1689,40.0081,40.1447,12450.0
2015-12-08 14:30:00,49.95,49.97,49.84,49.86,19518.0,40.1528,40.1689,40.0644,40.0804,19518.0
2015-12-08 15:00:00,49.83,49.87,49.73,49.74,25499.0,40.0563,40.0885,39.9759,39.984,25499.0
2015-12-08 15:30:00,49.72,49.84,49.7,49.77,98327.0,39.9679,40.0644,39.9518,40.0081,98327.0
2015-12-09 09:30:00,48.39,48.72,48.04,48.65,204642.0,38.8988,39.164,38.6174,39.1078,204642.0
2015-12-09 10:00:00,48.64,48.78,48.58,48.65,111897.0,39.0997,39.2123,39.0515,39.1078,111897.0
2015-12-09 10:30:00,48.66,48.89,48.66,48.72,67961.0,39.1158,39.3007,39.1158,39.164,67961.0
2015-12-09 11:00:00,48.74,48.75,48.47,48.58,59040.0,39.1801,39.1881,38.9631,39.0515,59040.0
2015-12-09 11:30:00,48.58,48.62,48.17,48.23,63822.0,39.0515,39.0836,38.7219,38.7701,63822.0
2015-12-09 12:00:00,48.23,48.35,47.95,47.95,123855.0,38.7701,38.8666,38.5451,38.5451,123855.0
2015-12-09 12:30:00,47.94,47.94,47.69,47.81,90412.0,38.537,38.537,38.3361,38.4325,90412.0
2015-12-09 13:00:00,47.8,47.84,47.61,47.68,104020.0,38.4245,38.4566,38.2717,38.328,104020.0
2015-12-09 13:30:00,47.68,47.76,47.6,47.65,77606.0,38.328,38.3923,38.2637,38.3039,77606.0
2015-12-09 14:00:00,47.65,47.66,47.49,47.54,74409.0,38.3039,38.3119,38.1753,38.2155,74409.0
2015-12-09 14:30:00,47.54,47.57,47.31,47.56,132391.0,38.2155,38.2396,38.0306,38.2316,132391.0
2015-12-09 15:00:00,47.57,47.78,47.55,47.73,166236.0,38.2396,38.4084,38.2235,38.3682,166236.0
2015-12-09 15:30:00,47.73,47.85,47.64,47.77,362973.0,38.3682,38.4647,38.2959,38.4004,362973.0
2015-12-10 09:30:00,47.68,47.88,47.56,47.83,81616.0,38.328,38.4888,38.2316,38.4486,81616.0
2015-12-10 10:00:00,47.83,48.05,47.73,48.02,34408.0,38.4486,38.6254,38.3682,38.6013,34408.0
2015-12-10 10:30:00,48.04,48.35,48.02,48.24,78905.0,38.6174,38.8666,38.6013,38.7782,78905.0
2015-12-10 11:00:00,48.23,48.29,48.09,48.11,290870.0,38.7701,38.8184,38.6576,38.6737,290870.0
2015-12-10 11:30:00,48.08,48.09,47.88,47.95,107018.0,38.6496,38.6576,38.4888,38.5451,107018.0
2015-12-10 12:00:00,47.95,48.03,47.87,47.94,94804.0,38.5451,38.6094,38.4808,38.537,94804.0
2015-12-10 12:30:00,47.95,48.05,47.83,48.02,54592.0,38.5451,38.6254,38.4486,38.6013,54592.0
2015-12-10 13:00:00,48.02,48.03,47.88,47.9,94105.0,38.6013,38.6094,38.4888,38.5049,94105.0
2015-12-10 13:30:00,47.89,47.93,47.87,47.9,232932.0,38.4968,38.529,38.4808,38.5049,232932.0
2015-12-10 14:00:00,47.9,47.93,47.85,47.91,94006.0,38.5049,38.529,38.4647,38.5129,94006.0
2015-12-10 14:30:00,47.91,47.92,47.83,47.85,107396.0,38.5129,38.5209,38.4486,38.4647,107396.0
2015-12-10 15:00:00,47.84,47.86,47.61,47.65,89276.0,38.4566,38.4727,38.2717,38.3039,89276.0
2015-12-10 15:30:00,47.65,47.75,47.49,47.53,291306.0,38.3039,38.3843,38.1753,38.2074,291306.0
2015-12-11 09:30:00,47.04,47.07,46.85,47.0,96577.0,37.8135,37.8377,37.6608,37.7814,96577.0
2015-12-11 10:00:00,46.98,47.23,46.94,47.14,88432.0,37.7653,37.9663,37.7332,37.8939,88432.0
2015-12-11 10:30:00,47.12,47.16,46.92,46.93,68449.0,37.8779,37.91,37.7171,37.7251,68449.0
2015-12-11 11:00:00,46.93,47.01,46.9,46.94,54570.0,37.7251,37.7894,37.701,37.7332,54570.0
2015-12-11 11:30:00,46.96,46.97,46.82,46.91,145879.0,37.7492,37.7573,37.6367,37.709,145879.0
2015-12-11 12:00:00,46.91,47.01,46.89,46.92,118362.0,37.709,37.7894,37.693,37.7171,118362.0
2015-12-11 12:30:00,46.92,46.94,46.85,46.91,113472.0,37.7171,37.7332,37.6608,37.709,113472.0
2015-12-11 13:00:00,46.91,46.96,46.76,46.77,182410.0,37.709,37.7492,37.5885,37.5965,182410.0
2015-12-11 13:30:00,46.77,46.83,46.56,46.58,252244.0,37.5965,37.6447,37.4277,37.4438,252244.0
2015-12-11 14:00:00,46.58,46.76,46.52,46.68,251546.0,37.4438,37.5885,37.3955,37.5242,251546.0
2015-12-11 14:30:00,46.69,46.77,46.65,46.7,166950.0,37.5322,37.5965,37.5,37.5402,166950.0
2015-12-11 15:00:00,46.71,46.76,46.54,46.67,183822.0,37.5483,37.5885,37.4116,37.5161,183822.0
2015-12-11 15:30:00,46.67,46.68,46.5,46.56,318637.0,37.5161,37.5242,37.3795,37.4277,318637.0
2015-12-14 09:30:00,46.55,46.9,46.37,46.42,45670.0,37.4197,37.701,37.275,37.3152,45670.0
2015-12-14 10:00:00,46.41,46.46,46.03,46.1,129229.0,37.3071,37.3473,37.0016,37.0579,129229.0
2015-12-14 10:30:00,46.09,46.17,45.97,46.04,167126.0,37.0499,37.1142,36.9534,37.0097,167126.0
2015-12-14 11:00:00,46.04,46.07,45.92,46.03,98313.0,37.0097,37.0338,36.9132,37.0016,98313.0
2015-12-14 11:30:00,46.02,46.02,45.78,45.84,83745.0,36.9936,36.9936,36.8007,36.8489,83745.0
2015-12-14 12:00:00,45.85,46.04,45.77,45.98,272836.0,36.857,37.0097,36.7926,36.9615,272836.0
2015-12-14 12:30:00,46.0,46.01,45.87,45.97,92940.0,36.9775,36.9856,36.873,36.9534,92940.0
2015-12-14 13:00:00,45.97,45.99,45.83,45.88,62251.0,36.9534,36.9695,36.8409,36.8811,62251.0
2015-12-14 13:30:00,45.88,45.91,45.76,45.87,52688.0,36.8811,36.9052,36.7846,36.873,52688.0
2015-12-14 14:00:00,45.87,45.91,45.77,45.83,90325.0,36.873,36.9052,36.7926,36.8409,90325.0
2015-12-14 14:30:00,45.85,45.88,45.7,45.87,134422.0,36.857,36.8811,36.7364,36.873,134422.0
2015-12-14 15:00:00,45.87,45.87,45.69,45.7,155740.0,36.873,36.873,36.7283,36.7364,155740.0
2015-12-14 15:30:00,45.69,45.99,45.67,45.99,326914.0,36.7283,36.9695,36.7123,36.9695,326914.0
2015-12-15 09:30:00,46.36,46.43,46.12,46.28,62357.0,37.2669,37.3232,37.074,37.2026,62357.0
2015-12-15 10:00:00,46.29,46.34,46.18,46.21,100397.0,37.2107,37.2508,37.1222,37.1463,100397.0
2015-12-15 10:30:00,46.21,46.27,46.1,46.22,70363.0,37.1463,37.1946,37.0579,37.1544,70363.0
2015-12-15 11:00:00,46.22,46.35,46.12,46.26,96689.0,37.1544,37.2589,37.074,37.1865,96689.0
2015-12-15 11:30:00,46.26,46.3,46.12,46.18,71595.0,37.1865,37.2187,37.074,37.1222,71595.0
2015-12-15 12:00:00,46.19,46.62,46.18,46.61,128890.0,37.1303,37.4759,37.1222,37.4679,128890.0
2015-12-15 12:30:00,46.61,46.77,46.61,46.73,82461.0,37.4679,37.5965,37.4679,37.5644,82461.0
2015-12-15 13:00:00,46.73,46.77,46.6,46.62,80196.0,37.5644,37.5965,37.4598,37.4759,80196.0
2015-12-15 13:30:00,46.61,46.65,46.45,46.6,104779.0,37.4679,37.5,37.3393,37.4598,104779.0
2015-12-15 14:00:00,46.61,46.62,46.56,46.59,67224.0,37.4679,37.4759,37.4277,37.4518,67224.0
2015-12-15 14:30:00,46.59,46.64,46.42,46.46,77056.0,37.4518,37.492,37.3152,37.3473,77056.0
2015-12-15 15:00:00,46.47,46.49,46.41,46.45,107525.0,37.3553,37.3714,37.3071,37.3393,107525.0
2015-12-15 15:30:00,46.45,46.56,46.41,46.53,309984.0,37.3393,37.4277,37.3071,37.4036,309984.0
2015-12-16 09:30:00,46.87,47.2,46.67,46.74,57587.0,37.6769,37.9422,37.5161,37.5724,57587.0
2015-12-16 10:00:00,46.74,46.82,46.53,46.57,111774.0,37.5724,37.6367,37.4036,37.4357,111774.0
2015-12-16 10:30:00,46.57,46.59,46.38,46.46,58394.0,37.4357,37.4518,37.283,37.3473,58394.0
2015-12-16 11:00:00,46.46,46.56,46.34,46.41,71983.0,37.3473,37.4277,37.2508,37.3071,71983.0
2015-12-16 11:30:00,46.4,46.51,46.4,46.45,50388.0,37.2991,37.3875,37.2991,37.3393,50388.0
2015-12-16 12:00:00,46.46,46.56,46.43,46.45,52614.0,37.3473,37.4277,37.3232,37.3393,52614.0
2015-12-16 12:30:00,46.45,46.49,46.22,46.28,44027.0,37.3393,37.3714,37.1544,37.2026,44027.0
2015-12-16 13:00:00,46.28,46.34,46.19,46.32,64595.0,37.2026,37.2508,37.1303,37.2348,64595.0
2015-12-16 13:30:00,46.3,46.53,46.24,46.5,36748.0,37.2187,37.4036,37.1705,37.3795,36748.0
2015-12-16 14:00:00,46.45,46.71,46.14,46.39,104168.0,37.3393,37.5483,37.0901,37.291,104168.0
2015-12-16 14:30:00,46.38,46.62,46.33,46.59,82655.0,37.283,37.4759,37.2428,37.4518,82655.0
2015-12-16 15:00:00,46.59,46.66,46.42,46.64,208264.0,37.4518,37.5081,37.3152,37.492,208264.0
2015-12-16 15:30:00,46.65,46.87,46.61,46.71,226740.0,37.5,37.6769,37.4679,37.5483,226740.0
2015-12-17 09:30:00,46.79,46.81,46.47,46.58,39237.0,37.6126,37.6287,37.3553,37.4438,39237.0
2015-12-17 10:00:00,46.59,46.62,46.31,46.38,67785.0,37.4518,37.4759,37.2267,37.283,67785.0
2015-12-17 10:30:00,46.38,46.38,45.91,45.99,46915.0,37.283,37.283,36.9052,36.9695,46915.0
2015-12-17 11:00:00,45.99,46.07,45.77,45.87,62848.0,36.9695,37.0338,36.7926,36.873,62848.0
2015-12-17 11:30:00,45.87,46.0,45.78,45.8,54199.0,36.873,36.9775,36.8007,36.8168,54199.0
2015-12-17 12:00:00,45.81,45.88,45.73,45.75,53616.0,36.8248,36.8811,36.7605,36.7766,53616.0
2015-12-17 12:30:00,45.74,45.78,45.64,45.67,45377.0,36.7685,36.8007,36.6881,36.7123,45377.0
2015-12-17 13:00:00,45.69,45.89,45.68,45.79,62660.0,36.7283,36.8891,36.7203,36.8087,62660.0
2015-12-17 13:30:00,45.79,45.9,45.73,45.84,94598.0,36.8087,36.8971,36.7605,36.8489,94598.0
2015-12-17 14:00:00,45.84,45.86,45.77,45.84,67559.0,36.8489,36.865,36.7926,36.8489,67559.0
2015-12-17 14:30:00,45.84,45.96,45.78,45.96,92617.0,36.8489,36.9454,36.8007,36.9454,92617.0
2015-12-17 15:00:00,45.96,46.01,45.91,45.98,196412.0,36.9454,36.9856,36.9052,36.9615,196412.0
2015-12-17 15:30:00,45.97,46.03,45.81,45.81,502362.0,36.9534,37.0016,36.8248,36.8248,502362.0
2015-12-18 09:30:00,45.47,45.62,45.18,45.24,175662.0,36.5515,36.6721,36.3184,36.3666,175662.0
2015-12-18 10:00:00,45.23,45.31,45.05,45.07,60200.0,36.3586,36.4229,36.2139,36.2299,60200.0
2015-12-18 10:30:00,45.06,45.27,45.01,45.27,53870.0,36.2219,36.3907,36.1817,36.3907,53870.0
2015-12-18 11:00:00,45.26,45.37,45.17,45.2,151269.0,36.3827,36.4711,36.3103,36.3344,151269.0
2015-12-18 11:30:00,45.2,45.27,45.05,45.05,49338.0,36.3344,36.3907,36.2139,36.2139,49338.0
2015-12-18 12:00:00,45.06,45.1,44.98,45.04,47962.0,36.2219,36.2541,36.1576,36.2058,47962.0
2015-12-18 12:30:00,45.03,45.08,44.95,45.06,40243.0,36.1978,36.238,36.1335,36.2219,40243.0
2015-12-18 13:00:00,45.06,45.1,45.01,45.04,48226.0,36.2219,36.2541,36.1817,36.2058,48226.0
2015-12-18 13:30:00,45.05,45.14,45.03,45.13,40781.0,36.2139,36.2862,36.1978,36.2782,40781.0
2015-12-18 14:00:00,45.13,45.27,45.13,45.25,87516.0,36.2782,36.3907,36.2782,36.3746,87516.0
2015-12-18 14:30:00,45.26,45.29,45.17,45.27,96163.0,36.3827,36.4068,36.3103,36.3907,96163.0
2015-12-18 15:00:00,45.27,45.31,45.11,45.19,166872.0,36.3907,36.4229,36.2621,36.3264,166872.0
2015-12-18 15:30:00,45.19,45.34,44.96,44.97,488150.0,36.3264,36.447,36.1415,36.1496,488150.0
2015-12-21 09:30:00,45.0,45.48,44.96,45.45,116705.0,36.1737,36.5595,36.1415,36.5354,116705.0
2015-12-21 10:00:00,45.45,45.66,45.43,45.53,50728.0,36.5354,36.7042,36.5193,36.5997,50728.0
2015-12-21 10:30:00,45.53,45.67,45.41,45.46,57325.0,36.5997,36.7123,36.5033,36.5434,57325.0
2015-12-21 11:00:00,45.46,45.5,45.32,45.38,61626.0,36.5434,36.5756,36.4309,36.4791,61626.0
2015-12-21 11:30:00,45.37,45.37,45.14,45.37,55388.0,36.4711,36.4711,36.2862,36.4711,55388.0
2015-12-21 12:00:00,45.36,45.4,45.19,45.33,57896.0,36.4631,36.4952,36.3264,36.4389,57896.0
2015-12-21 12:30:00,45.32,45.37,45.26,45.31,33680.0,36.4309,36.4711,36.3827,36.4229,33680.0
2015-12-21 13:00:00,45.3,45.4,45.29,45.31,43372.0,36.4148,36.4952,36.4068,36.4229,43372.0
2015-12-21 13:30:00,45.3,45.43,45.25,45.37,90822.0,36.4148,36.5193,36.3746,36.4711,90822.0
2015-12-21 14:00:00,45.37,45.43,45.3,45.33,62651.0,36.4711,36.5193,36.4148,36.4389,62651.0
2015-12-21 14:30:00,45.33,45.36,45.27,45.35,33097.0,36.4389,36.4631,36.3907,36.455,33097.0
2015-12-21 15:00:00,45.34,45.38,45.19,45.25,60034.0,36.447,36.4791,36.3264,36.3746,60034.0
2015-12-21 15:30:00,45.25,45.52,45.25,45.51,163565.0,36.3746,36.5917,36.3746,36.5836,163565.0
2015-12-22 09:30:00,45.58,45.76,45.49,45.53,42018.0,36.6399,36.7846,36.5676,36.5997,42018.0
2015-12-22 10:00:00,45.49,45.63,45.47,45.63,38510.0,36.5676,36.6801,36.5515,36.6801,38510.0
2015-12-22 10:30:00,45.64,45.64,45.42,45.46,40031.0,36.6881,36.6881,36.5113,36.5434,40031.0
2015-12-22 11:00:00,45.46,45.5,45.35,45.46,79589.0,36.5434,36.5756,36.455,36.5434,79589.0
2015-12-22 11:30:00,45.46,45.52,45.44,45.47,42202.0,36.5434,36.5917,36.5274,36.5515,42202.0
2015-12-22 12:00:00,45.47,45.6,45.45,45.58,47571.0,36.5515,36.656,36.5354,36.6399,47571.0
2015-12-22 12:30:00,45.58,45.66,45.46,45.53,77468.0,36.6399,36.7042,36.5434,36.5997,77468.0
2015-12-22 13:00:00,45.54,45.81,45.49,45.76,160740.0,36.6078,36.8248,36.5676,36.7846,160740.0
2015-12-22 13:30:00,45.76,46.05,45.76,46.03,35745.0,36.7846,37.0177,36.7846,37.0016,35745.0
2015-12-22 14:00:00,46.03,46.09,45.95,45.97,52859.0,37.0016,37.0499,36.9373,36.9534,52859.0
2015-12-22 14:30:00,45.98,46.05,45.95,46.03,31932.0,36.9615,37.0177,36.9373,37.0016,31932.0
2015-12-22 15:00:00,46.03,46.12,46.01,46.1,37438.0,37.0016,37.074,36.9856,37.0579,37438.0
2015-12-22 15:30:00,46.1,46.1,45.94,46.05,161153.0,37.0579,37.0579,36.9293,37.0177,161153.0
2015-12-23 09:30:00,46.26,46.48,46.16,46.28,33477.0,37.1865,37.3634,37.1062,37.2026,33477.0
2015-12-23 10:00:00,46.36,46.55,46.34,46.48,17199.0,37.2669,37.4197,37.2508,37.3634,17199.0
2015-12-23 10:30:00,46.5,46.53,46.39,46.46,37959.0,37.3795,37.4036,37.291,37.3473,37959.0
2015-12-23 11:00:00,46.48,46.58,46.34,46.54,112967.0,37.3634,37.4438,37.2508,37.4116,112967.0
2015-12-23 11:30:00,46.55,46.56,46.46,46.52,26706.0,37.4197,37.4277,37.3473,37.3955,26706.0
2015-12-23 12:00:00,46.51,46.68,46.47,46.6,46253.0,37.3875,37.5242,37.3553,37.4598,46253.0
2015-12-23 12:30:00,46.6,46.79,46.6,46.77,33285.0,37.4598,37.6126,37.4598,37.5965,33285.0
2015-12-23 13:00:00,46.78,46.79,46.63,46.63,39687.0,37.6045,37.6126,37.484,37.484,39687.0
2015-12-23 13:30:00,46.62,46.63,46.53,46.58,33818.0,37.4759,37.484,37.4036,37.4438,33818.0
2015-12-23 14:00:00,46.57,46.66,46.54,46.65,37635.0,37.4357,37.5081,37.4116,37.5,37635.0
2015-12-23 14:30:00,46.65,46.9,46.64,46.88,111927.0,37.5,37.701,37.492,37.6849,111927.0
2015-12-23 15:00:00,46.87,46.92,46.78,46.78,100533.0,37.6769,37.7171,37.6045,37.6045,100533.0
2015-12-23 15:30:00,46.79,46.93,46.75,46.89,135535.0,37.6126,37.7251,37.5804,37.693,135535.0
2015-12-24 09:30:00,46.82,46.87,46.65,46.69,27835.0,37.6367,37.6769,37.5,37.5322,27835.0
2015-12-24 10:00:00,46.66,47.17,46.65,47.14,69948.0,37.5081,37.918,37.5,37.8939,69948.0
2015-12-24 10:30:00,47.14,47.3,47.0,47.29,79508.0,37.8939,38.0226,37.7814,38.0145,79508.0
2015-12-24 11:00:00,47.3,47.45,47.01,47.41,164801.0,38.0226,38.1431,37.7894,38.111,164801.0
2015-12-24 11:30:00,47.42,47.5,47.31,47.34,88604.0,38.119,38.1833,38.0306,38.0547,88604.0
2015-12-24 12:00:00,47.34,47.46,47.27,47.44,57141.0,38.0547,38.1512,37.9984,38.1351,57141.0
2015-12-24 12:30:00,47.44,47.52,47.15,47.17,130010.0,38.1351,38.1994,37.902,37.918,130010.0
2015-12-28 09:30:00,47.03,47.29,46.93,47.23,59034.0,37.8055,38.0145,37.7251,37.9663,59034.0
2015-12-28 10:00:00,47.22,47.22,46.94,47.14,49153.0,37.9582,37.9582,37.7332,37.8939,49153.0
2015-12-28 10:30:00,47.12,47.12,46.86,46.96,31224.0,37.8779,37.8779,37.6689,37.7492,31224.0
2015-12-28 11:00:00,46.96,47.08,46.92,46.99,25241.0,37.7492,37.8457,37.7171,37.7734,25241.0
2015-12-28 11:30:00,47.0,47.15,46.95,47.09,23632.0,37.7814,37.902,37.7412,37.8537,23632.0
2015-12-28 12:00:00,47.11,47.15,47.06,47.14,30005.0,37.8698,37.902,37.8296,37.8939,30005.0
2015-12-28 12:30:00,47.15,47.27,47.14,47.22,31658.0,37.902,37.9984,37.8939,37.9582,31658.0
2015-12-28 13:00:00,47.22,47.44,47.22,47.38,38200.0,37.9582,38.1351,37.9582,38.0869,38200.0
2015-12-28 13:30:00,47.39,47.47,47.27,47.31,34243.0,38.0949,38.1592,37.9984,38.0306,34243.0
2015-12-28 14:00:00,47.3,47.41,47.29,47.39,45117.0,38.0226,38.111,38.0145,38.0949,45117.0
2015-12-28 14:30:00,47.38,47.43,47.34,47.42,45589.0,38.0869,38.1271,38.0547,38.119,45589.0
2015-12-28 15:00:00,47.42,47.42,47.32,47.39,52200.0,38.119,38.119,38.0386,38.0949,52200.0
2015-12-28 15:30:00,47.39,47.45,47.34,47.38,147473.0,38.0949,38.1431,38.0547,38.0869,147473.0
2015-12-29 09:30:00,47.65,47.84,47.5,47.69,55569.0,38.3039,38.4566,38.1833,38.3361,55569.0
2015-12-29 10:00:00,47.7,48.09,47.69,48.09,55105.0,38.3441,38.6576,38.3361,38.6576,55105.0
2015-12-29 10:30:00,48.1,48.11,47.81,47.81,43296.0,38.6656,38.6737,38.4325,38.4325,43296.0
2015-12-29 11:00:00,47.78,47.88,47.73,47.75,40483.0,38.4084,38.4888,38.3682,38.3843,40483.0
2015-12-29 11:30:00,47.75,47.78,47.51,47.59,39058.0,38.3843,38.4084,38.1914,38.2557,39058.0
2015-12-29 12:00:00,47.58,47.73,47.58,47.67,30090.0,38.2476,38.3682,38.2476,38.32,30090.0
2015-12-29 12:30:00,47.67,47.7,47.57,47.66,28804.0,38.32,38.3441,38.2396,38.3119,28804.0
2015-12-29 13:00:00,47.66,47.85,47.66,47.81,32057.0,38.3119,38.4647,38.3119,38.4325,32057.0
2015-12-29 13:30:00,47.81,47.93,47.78,47.92,31822.0,38.4325,38.529,38.4084,38.5209,31822.0
2015-12-29 14:00:00,47.91,47.95,47.82,47.89,37648.0,38.5129,38.5451,38.4406,38.4968,37648.0
2015-12-29 14:30:00,47.88,47.99,47.83,47.97,54093.0,38.4888,38.5772,38.4486,38.5611,54093.0
2015-12-29 15:00:00,47.97,48.02,47.95,47.97,51280.0,38.5611,38.6013,38.5451,38.5611,51280.0
2015-12-29 15:30:00,47.98,48.0,47.84,47.89,124100.0,38.5692,38.5853,38.4566,38.4968,124100.0
2015-12-30 09:30:00,47.91,48.06,47.75,47.85,25452.0,38.5129,38.6335,38.3843,38.4647,25452.0
2015-12-30 10:00:00,47.84,48.03,47.84,47.94,33917.0,38.4566,38.6094,38.4566,38.537,33917.0
2015-12-30 10:30:00,47.9,48.06,47.89,48.01,37139.0,38.5049,38.6335,38.4968,38.5933,37139.0
2015-12-30 11:00:00,48.01,48.07,47.91,47.98,49033.0,38.5933,38.6415,38.5129,38.5692,49033.0
2015-12-30 11:30:00,47.98,48.0,47.91,47.95,22859.0,38.5692,38.5853,38.5129,38.5451,22859.0
2015-12-30 12:00:00,47.96,47.99,47.93,47.95,26268.0,38.5531,38.5772,38.529,38.5451,26268.0
2015-12-30 12:30:00,47.94,47.95,47.86,47.9,45725.0,38.537,38.5451,38.4727,38.5049,45725.0
2015-12-30 13:00:00,47.91,47.96,47.85,47.88,38592.0,38.5129,38.5531,38.4647,38.4888,38592.0
2015-12-30 13:30:00,47.87,47.97,47.86,47.93,28600.0,38.4808,38.5611,38.4727,38.529,28600.0
2015-12-30 14:00:00,47.93,47.98,47.91,47.93,23247.0,38.529,38.5692,38.5129,38.529,23247.0
2015-12-30 14:30:00,47.94,47.95,47.85,47.87,55512.0,38.537,38.5451,38.4647,38.4808,55512.0
2015-12-30 15:00:00,47.86,47.86,47.77,47.77,53219.0,38.4727,38.4727,38.4004,38.4004,53219.0
2015-12-30 15:30:00,47.76,47.77,47.52,47.52,118535.0,38.3923,38.4004,38.1994,38.1994,118535.0
2015-12-31 09:30:00,47.41,47.41,47.19,47.19,14621.0,38.111,38.111,37.9341,37.9341,14621.0
2015-12-31 10:00:00,47.22,47.41,47.22,47.34,32188.0,37.9582,38.111,37.9582,38.0547,32188.0
2015-12-31 10:30:00,47.31,47.43,47.25,47.43,22254.0,38.0306,38.1271,37.9824,38.1271,22254.0
2015-12-31 11:00:00,47.43,47.55,47.43,47.52,28809.0,38.1271,38.2235,38.1271,38.1994,28809.0
2015-12-31 11:30:00,47.51,47.76,47.46,47.72,32942.0,38.1914,38.3923,38.1512,38.3602,32942.0
2015-12-31 12:00:00,47.71,47.84,47.64,47.84,20199.0,38.3521,38.4566,38.2959,38.4566,20199.0
2015-12-31 12:30:00,47.84,47.84,47.65,47.66,21647.0,38.4566,38.4566,38.3039,38.3119,21647.0
2015-12-31 13:00:00,47.63,47.65,47.5,47.64,19175.0,38.2878,38.3039,38.1833,38.2959,19175.0
2015-12-31 13:30:00,47.64,47.71,47.59,47.69,23427.0,38.2959,38.3521,38.2557,38.3361,23427.0
2015-12-31 14:00:00,47.69,47.7,47.49,47.53,27359.0,38.3361,38.3441,38.1753,38.2074,27359.0
2015-12-31 14:30:00,47.53,47.53,47.37,47.38,31723.0,38.2074,38.2074,38.0788,38.0869,31723.0
2015-12-31 15:00:00,47.38,47.39,47.28,47.29,41836.0,38.0869,38.0949,38.0065,38.0145,41836.0
2015-12-31 15:30:00,47.3,47.37,47.12,47.12,132487.0,38.0226,38.0788,37.8779,37.8779,132487.0
2016-01-04 09:30:00,46.4,46.4,45.7,45.94,64693.0,37.2991,37.2991,36.7364,36.9293,64693.0
2016-01-04 10:00:00,45.95,46.26,45.68,46.16,71725.0,36.9373,37.1865,36.7203,37.1062,71725.0
2016-01-04 10:30:00,46.14,46.14,45.97,45.97,43786.0,37.0901,37.0901,36.9534,36.9534,43786.0
2016-01-04 11:00:00,45.97,46.05,45.82,46.05,49067.0,36.9534,37.0177,36.8328,37.0177,49067.0
2016-01-04 11:30:00,46.05,46.3,46.01,46.25,36587.0,37.0177,37.2187,36.9856,37.1785,36587.0
2016-01-04 12:00:00,46.24,46.24,46.05,46.15,33400.0,37.1705,37.1705,37.0177,37.0981,33400.0
2016-01-04 12:30:00,46.12,46.35,46.09,46.23,28681.0,37.074,37.2589,37.0499,37.1624,28681.0
2016-01-04 13:00:00,46.24,46.41,46.22,46.25,49652.0,37.1705,37.3071,37.1544,37.1785,49652.0
2016-01-04 13:30:00,46.25,46.35,46.24,46.29,50385.0,37.1785,37.2589,37.1705,37.2107,50385.0
2016-01-04 14:00:00,46.27,46.31,46.19,46.22,34451.0,37.1946,37.2267,37.1303,37.1544,34451.0
2016-01-04 14:30:00,46.22,46.23,46.09,46.15,39228.0,37.1544,37.1624,37.0499,37.0981,39228.0
2016-01-04 15:00:00,46.14,46.16,45.88,45.89,53333.0,37.0901,37.1062,36.8811,36.8891,53333.0
2016-01-04 15:30:00,45.88,46.16,45.88,46.15,151016.0,36.8811,37.1062,36.8811,37.0981,151016.0
2016-01-05 09:30:00,46.14,46.36,46.04,46.14,34815.0,37.0901,37.2669,37.0097,37.0901,34815.0
2016-01-05 10:00:00,46.16,46.35,46.09,46.11,41052.0,37.1062,37.2589,37.0499,37.066,41052.0
2016-01-05 10:30:00,46.09,46.4,46.06,46.32,36239.0,37.0499,37.2991,37.0258,37.2348,36239.0
2016-01-05 11:00:00,46.32,46.34,46.15,46.18,66985.0,37.2348,37.2508,37.0981,37.1222,66985.0
2016-01-05 11:30:00,46.14,46.19,46.05,46.13,29769.0,37.0901,37.1303,37.0177,37.082,29769.0
2016-01-05 12:00:00,46.14,46.14,45.97,46.04,49043.0,37.0901,37.0901,36.9534,37.0097,49043.0
2016-01-05 12:30:00,46.04,46.04,45.92,46.02,28808.0,37.0097,37.0097,36.9132,36.9936,28808.0
2016-01-05 13:00:00,46.01,46.11,45.95,45.99,41733.0,36.9856,37.066,36.9373,36.9695,41733.0
2016-01-05 13:30:00,46.01,46.21,45.98,46.14,46854.0,36.9856,37.1463,36.9615,37.0901,46854.0
2016-01-05 14:00:00,46.15,46.26,46.12,46.2,64189.0,37.0981,37.1865,37.074,37.1383,64189.0
2016-01-05 14:30:00,46.2,46.32,46.2,46.23,56074.0,37.1383,37.2348,37.1383,37.1624,56074.0
2016-01-05 15:00:00,46.23,46.24,46.12,46.22,59324.0,37.1624,37.1705,37.074,37.1544,59324.0
2016-01-05 15:30:00,46.21,46.34,46.16,46.29,221228.0,37.1463,37.2508,37.1062,37.2107,221228.0
2016-01-06 09:30:00,45.7,45.7,45.49,45.63,55607.0,36.7364,36.7364,36.5676,36.6801,55607.0
2016-01-06 10:00:00,45.64,45.95,45.59,45.94,37136.0,36.6881,36.9373,36.648,36.9293,37136.0
2016-01-06 10:30:00,45.91,45.91,45.66,45.72,22726.0,36.9052,36.9052,36.7042,36.7525,22726.0
2016-01-06 11:00:00,45.74,45.83,45.51,45.64,48733.0,36.7685,36.8409,36.5836,36.6881,48733.0
2016-01-06 11:30:00,45.65,45.65,45.4,45.42,37314.0,36.6962,36.6962,36.4952,36.5113,37314.0
2016-01-06 12:00:00,45.41,45.46,45.33,45.37,30056.0,36.5033,36.5434,36.4389,36.4711,30056.0
2016-01-06 12:30:00,45.36,45.57,45.33,45.49,32615.0,36.4631,36.6319,36.4389,36.5676,32615.0
2016-01-06 13:00:00,45.48,45.51,45.25,45.33,36839.0,36.5595,36.5836,36.3746,36.4389,36839.0
2016-01-06 13:30:00,45.33,45.33,45.17,45.18,23562.0,36.4389,36.4389,36.3103,36.3184,23562.0
2016-01-06 14:00:00,45.17,45.22,45.08,45.14,63128.0,36.3103,36.3505,36.238,36.2862,63128.0
2016-01-06 14:30:00,45.13,45.17,44.84,44.84,35887.0,36.2782,36.3103,36.0451,36.0451,35887.0
2016-01-06 15:00:00,44.84,45.06,44.82,45.04,41300.0,36.0451,36.2219,36.029,36.2058,41300.0
2016-01-06 15:30:00,45.05,45.1,44.94,45.06,128362.0,36.2139,36.2541,36.1254,36.2219,128362.0
2016-01-07 09:30:00,44.35,44.89,43.77,44.64,149276.0,35.6512,36.0852,35.1849,35.8843,149276.0
2016-01-07 10:00:00,44.64,44.81,44.54,44.79,90432.0,35.8843,36.0209,35.8039,36.0049,90432.0
2016-01-07 10:30:00,44.79,45.11,44.79,45.09,75451.0,36.0049,36.2621,36.0049,36.246,75451.0
2016-01-07 11:00:00,45.09,45.28,44.9,45.24,184424.0,36.246,36.3988,36.0933,36.3666,184424.0
2016-01-07 11:30:00,45.23,45.23,44.69,44.72,124113.0,36.3586,36.3586,35.9245,35.9486,124113.0
2016-01-07 12:00:00,44.71,44.8,44.7,44.76,45796.0,35.9406,36.0129,35.9325,35.9807,45796.0
2016-01-07 12:30:00,44.76,44.98,44.74,44.79,130523.0,35.9807,36.1576,35.9647,36.0049,130523.0
2016-01-07 13:00:00,44.79,44.83,44.66,44.7,108232.0,36.0049,36.037,35.9004,35.9325,108232.0
2016-01-07 13:30:00,44.69,44.9,44.65,44.81,77853.0,35.9245,36.0933,35.8923,36.0209,77853.0
2016-01-07 14:00:00,44.83,44.85,44.74,44.79,84288.0,36.037,36.0531,35.9647,36.0049,84288.0
2016-01-07 14:30:00,44.77,45.05,44.72,44.95,99940.0,35.9888,36.2139,35.9486,36.1335,99940.0
2016-01-07 15:00:00,44.95,45.01,44.78,44.8,124542.0,36.1335,36.1817,35.9968,36.0129,124542.0
2016-01-07 15:30:00,44.79,45.06,44.77,44.9,327468.0,36.0049,36.2219,35.9888,36.0933,327468.0
2016-01-08 09:30:00,45.15,45.29,44.62,44.73,54904.0,36.2943,36.4068,35.8682,35.9566,54904.0
2016-01-08 10:00:00,44.69,44.71,44.36,44.6,103148.0,35.9245,35.9406,35.6592,35.8521,103148.0
2016-01-08 10:30:00,44.61,44.73,44.5,44.59,42994.0,35.8602,35.9566,35.7717,35.8441,42994.0
2016-01-08 11:00:00,44.57,44.63,44.31,44.35,32223.0,35.828,35.8762,35.619,35.6512,32223.0
2016-01-08 11:30:00,44.34,44.52,44.16,44.5,60867.0,35.6431,35.7878,35.4984,35.7717,60867.0
2016-01-08 12:00:00,44.5,44.67,44.41,44.66,22784.0,35.7717,35.9084,35.6994,35.9004,22784.0
2016-01-08 12:30:00,44.67,44.79,44.61,44.72,28464.0,35.9084,36.0049,35.8602,35.9486,28464.0
2016-01-08 13:00:00,44.7,44.71,44.35,44.39,31949.0,35.9325,35.9406,35.6512,35.6833,31949.0
2016-01-08 13:30:00,44.4,44.49,44.35,44.36,21398.0,35.6914,35.7637,35.6512,35.6592,21398.0
2016-01-08 14:00:00,44.37,44.48,44.3,44.31,28526.0,35.6672,35.7557,35.611,35.619,28526.0
2016-01-08 14:30:00,44.3,44.34,44.23,44.24,35523.0,35.611,35.6431,35.5547,35.5627,35523.0
2016-01-08 15:00:00,44.23,44.27,44.07,44.09,42308.0,35.5547,35.5869,35.4261,35.4422,42308.0
2016-01-08 15:30:00,44.08,44.1,43.7,43.78,264267.0,35.4341,35.4502,35.1287,35.193,264267.0
2016-01-11 09:30:00,44.03,44.06,43.54,43.59,50484.0,35.3939,35.418,35.0,35.0402,50484.0
2016-01-11 10:00:00,43.57,43.79,43.54,43.7,77399.0,35.0242,35.201,35.0,35.1287,77399.0
2016-01-11 10:30:00,43.69,43.87,43.47,43.5,102296.0,35.1206,35.2653,34.9438,34.9679,102296.0
2016-01-11 11:00:00,43.48,43.7,43.38,43.7,66200.0,34.9518,35.1287,34.8714,35.1287,66200.0
2016-01-11 11:30:00,43.68,43.95,43.6,43.85,30844.0,35.1126,35.3296,35.0483,35.2492,30844.0
2016-01-11 12:00:00,43.85,43.88,43.56,43.59,47103.0,35.2492,35.2734,35.0161,35.0402,47103.0
2016-01-11 12:30:00,43.61,43.67,43.46,43.48,62469.0,35.0563,35.1045,34.9357,34.9518,62469.0
2016-01-11 13:00:00,43.49,43.51,43.2,43.21,101972.0,34.9598,34.9759,34.7267,34.7348,101972.0
2016-01-11 13:30:00,43.21,43.3,42.96,43.27,109257.0,34.7348,34.8071,34.5338,34.783,109257.0
2016-01-11 14:00:00,43.26,43.44,43.2,43.4,93895.0,34.775,34.9197,34.7267,34.8875,93895.0
2016-01-11 14:30:00,43.41,43.62,43.34,43.61,104735.0,34.8955,35.0643,34.8393,35.0563,104735.0
2016-01-11 15:00:00,43.61,43.73,43.47,43.71,123932.0,35.0563,35.1528,34.9438,35.1367,123932.0
2016-01-11 15:30:00,43.72,43.92,43.68,43.79,464743.0,35.1447,35.3055,35.1126,35.201,464743.0
2016-01-12 09:30:00,44.15,44.33,44.0,44.13,84044.0,35.4904,35.6351,35.3698,35.4743,84044.0
2016-01-12 10:00:00,44.13,44.13,43.78,43.87,49120.0,35.4743,35.4743,35.193,35.2653,49120.0
2016-01-12 10:30:00,43.88,44.13,43.86,43.91,47984.0,35.2734,35.4743,35.2573,35.2975,47984.0
2016-01-12 11:00:00,43.91,43.98,43.59,43.6,41457.0,35.2975,35.3537,35.0402,35.0483,41457.0
2016-01-12 11:30:00,43.56,43.73,43.31,43.71,39961.0,35.0161,35.1528,34.8152,35.1367,39961.0
2016-01-12 12:00:00,43.7,43.8,43.5,43.65,20353.0,35.1287,35.209,34.9679,35.0885,20353.0
2016-01-12 12:30:00,43.61,43.62,43.37,43.5,25371.0,35.0563,35.0643,34.8634,34.9679,25371.0
2016-01-12 13:00:00,43.53,43.67,43.5,43.63,38948.0,34.992,35.1045,34.9679,35.0724,38948.0
2016-01-12 13:30:00,43.62,43.85,43.59,43.71,38560.0,35.0643,35.2492,35.0402,35.1367,38560.0
2016-01-12 14:00:00,43.7,43.71,43.5,43.71,21046.0,35.1287,35.1367,34.9679,35.1367,21046.0
2016-01-12 14:30:00,43.71,43.92,43.7,43.92,41314.0,35.1367,35.3055,35.1287,35.3055,41314.0
2016-01-12 15:00:00,43.92,44.03,43.79,43.93,98941.0,35.3055,35.3939,35.201,35.3135,98941.0
2016-01-12 15:30:00,43.94,44.1,43.86,44.01,334072.0,35.3216,35.4502,35.2573,35.3779,334072.0
2016-01-13 09:30:00,44.08,44.35,43.9,43.92,92360.0,35.4341,35.6512,35.2894,35.3055,92360.0
2016-01-13 10:00:00,43.94,44.01,43.76,43.83,51409.0,35.3216,35.3779,35.1769,35.2332,51409.0
2016-01-13 10:30:00,43.8,43.92,43.66,43.9,75645.0,35.209,35.3055,35.0965,35.2894,75645.0
2016-01-13 11:00:00,43.9,43.92,43.68,43.76,47119.0,35.2894,35.3055,35.1126,35.1769,47119.0
2016-01-13 11:30:00,43.75,43.81,43.28,43.33,81483.0,35.1688,35.2171,34.791,34.8312,81483.0
2016-01-13 12:00:00,43.33,43.46,43.24,43.41,76610.0,34.8312,34.9357,34.7589,34.8955,76610.0
2016-01-13 12:30:00,43.41,43.41,43.22,43.25,72406.0,34.8955,34.8955,34.7428,34.7669,72406.0
2016-01-13 13:00:00,43.24,43.24,43.04,43.05,56070.0,34.7589,34.7589,34.5981,34.6061,56070.0
2016-01-13 13:30:00,43.05,43.06,42.69,42.69,86527.0,34.6061,34.6142,34.3168,34.3168,86527.0
2016-01-13 14:00:00,42.72,42.75,42.56,42.64,92869.0,34.3409,34.365,34.2123,34.2766,92869.0
2016-01-13 14:30:00,42.62,42.62,42.34,42.49,143486.0,34.2605,34.2605,34.0354,34.156,143486.0
2016-01-13 15:00:00,42.48,42.6,42.39,42.52,126597.0,34.1479,34.2444,34.0756,34.1801,126597.0
2016-01-13 15:30:00,42.52,42.62,42.38,42.42,307073.0,34.1801,34.2605,34.0676,34.0997,307073.0
2016-01-14 09:30:00,42.66,42.66,41.91,41.98,70127.0,34.2926,34.2926,33.6897,33.746,70127.0
2016-01-14 10:00:00,41.99,42.66,41.92,42.66,48138.0,33.7541,34.2926,33.6978,34.2926,48138.0
2016-01-14 10:30:00,42.65,42.94,42.61,42.76,36619.0,34.2846,34.5177,34.2524,34.373,36619.0
2016-01-14 11:00:00,42.75,42.85,42.49,42.56,35643.0,34.365,34.4454,34.156,34.2123,35643.0
2016-01-14 11:30:00,42.59,42.72,42.48,42.71,24686.0,34.2364,34.3409,34.1479,34.3328,24686.0
2016-01-14 12:00:00,42.71,42.78,42.5,42.7,27778.0,34.3328,34.3891,34.164,34.3248,27778.0
2016-01-14 12:30:00,42.72,42.99,42.69,42.89,25382.0,34.3409,34.5579,34.3168,34.4775,25382.0
2016-01-14 13:00:00,42.87,43.16,42.86,43.12,16677.0,34.4615,34.6946,34.4534,34.6624,16677.0
2016-01-14 13:30:00,43.15,43.2,42.98,43.04,33233.0,34.6865,34.7267,34.5499,34.5981,33233.0
2016-01-14 14:00:00,43.07,43.11,42.97,43.09,26477.0,34.6222,34.6544,34.5418,34.6383,26477.0
2016-01-14 14:30:00,43.11,43.32,43.11,43.29,27566.0,34.6544,34.8232,34.6544,34.7991,27566.0
2016-01-14 15:00:00,43.31,43.35,43.22,43.24,47843.0,34.8152,34.8473,34.7428,34.7589,47843.0
2016-01-14 15:30:00,43.23,43.23,42.94,43.0,182013.0,34.7508,34.7508,34.5177,34.566,182013.0
2016-01-15 09:30:00,41.99,42.32,41.85,41.87,109316.0,33.7541,34.0193,33.6415,33.6576,109316.0
2016-01-15 10:00:00,41.88,42.19,41.8,42.03,47616.0,33.6656,33.9148,33.6013,33.7862,47616.0
2016-01-15 10:30:00,42.04,42.18,41.9,41.98,84264.0,33.7943,33.9068,33.6817,33.746,84264.0
2016-01-15 11:00:00,41.97,42.08,41.79,41.99,44132.0,33.738,33.8264,33.5933,33.7541,44132.0
2016-01-15 11:30:00,41.99,42.12,41.91,42.0,39318.0,33.7541,33.8586,33.6897,33.7621,39318.0
2016-01-15 12:00:00,41.99,42.02,41.71,41.74,47038.0,33.7541,33.7782,33.529,33.5531,47038.0
2016-01-15 12:30:00,41.71,41.91,41.55,41.89,38165.0,33.529,33.6897,33.4004,33.6737,38165.0
2016-01-15 13:00:00,41.89,42.01,41.71,41.91,69222.0,33.6737,33.7701,33.529,33.6897,69222.0
2016-01-15 13:30:00,41.91,42.1,41.86,42.06,76447.0,33.6897,33.8425,33.6496,33.8103,76447.0
2016-01-15 14:00:00,42.08,42.16,41.97,41.97,22729.0,33.8264,33.8907,33.738,33.738,22729.0
2016-01-15 14:30:00,41.99,42.42,41.92,42.42,23897.0,33.7541,34.0997,33.6978,34.0997,23897.0
2016-01-15 15:00:00,42.42,42.48,42.13,42.35,41417.0,34.0997,34.1479,33.8666,34.0434,41417.0
2016-01-15 15:30:00,42.35,42.51,42.25,42.47,241033.0,34.0434,34.1721,33.9631,34.1399,241033.0
2016-01-19 09:30:00,42.98,43.14,42.39,42.5,50334.0,34.5499,34.6785,34.0756,34.164,50334.0
2016-01-19 10:00:00,42.49,42.78,42.41,42.77,36652.0,34.156,34.3891,34.0917,34.3811,36652.0
2016-01-19 10:30:00,42.78,42.84,42.52,42.62,86274.0,34.3891,34.4373,34.1801,34.2605,86274.0
2016-01-19 11:00:00,42.59,42.87,42.57,42.86,83678.0,34.2364,34.4615,34.2203,34.4534,83678.0
2016-01-19 11:30:00,42.9,43.04,42.85,42.9,25780.0,34.4856,34.5981,34.4454,34.4856,25780.0
2016-01-19 12:00:00,42.91,42.97,42.62,42.73,23151.0,34.4936,34.5418,34.2605,34.3489,23151.0
2016-01-19 12:30:00,42.74,42.83,42.65,42.71,21498.0,34.357,34.4293,34.2846,34.3328,21498.0
2016-01-19 13:00:00,42.73,42.87,42.64,42.72,27711.0,34.3489,34.4615,34.2766,34.3409,27711.0
2016-01-19 13:30:00,42.72,42.78,42.45,42.5,21236.0,34.3409,34.3891,34.1238,34.164,21236.0
2016-01-19 14:00:00,42.48,42.51,42.26,42.37,33185.0,34.1479,34.1721,33.9711,34.0595,33185.0
2016-01-19 14:30:00,42.38,42.44,42.19,42.33,35733.0,34.0676,34.1158,33.9148,34.0274,35733.0
2016-01-19 15:00:00,42.31,42.63,42.29,42.6,39575.0,34.0113,34.2685,33.9952,34.2444,39575.0
2016-01-19 15:30:00,42.62,42.81,42.53,42.65,147595.0,34.2605,34.4132,34.1881,34.2846,147595.0
2016-01-20 09:30:00,41.72,41.86,41.48,41.55,98538.0,33.537,33.6496,33.3441,33.4004,98538.0
2016-01-20 10:00:00,41.59,41.63,41.36,41.48,70476.0,33.4325,33.4647,33.2476,33.3441,70476.0
2016-01-20 10:30:00,41.46,41.51,41.17,41.23,38099.0,33.328,33.3682,33.0949,33.1431,38099.0
2016-01-20 11:00:00,41.24,41.54,41.24,41.36,48648.0,33.1512,33.3923,33.1512,33.2476,48648.0
2016-01-20 11:30:00,41.39,41.53,41.13,41.19,36572.0,33.2717,33.3843,33.0627,33.111,36572.0
2016-01-20 12:00:00,41.21,41.26,40.8,40.84,106057.0,33.127,33.1672,32.7975,32.8296,106057.0
2016-01-20 12:30:00,40.85,41.43,40.85,41.43,48893.0,32.8377,33.3039,32.8377,33.3039,48893.0
2016-01-20 13:00:00,41.42,41.59,41.35,41.55,38529.0,33.2959,33.4325,33.2396,33.4004,38529.0
2016-01-20 13:30:00,41.56,42.0,41.55,41.92,36136.0,33.4084,33.7621,33.4004,33.6978,36136.0
2016-01-20 14:00:00,41.91,41.99,41.68,41.89,48103.0,33.6897,33.7541,33.5049,33.6737,48103.0
2016-01-20 14:30:00,41.87,42.17,41.77,42.09,42228.0,33.6576,33.8988,33.5772,33.8344,42228.0
2016-01-20 15:00:00,42.12,42.7,42.02,42.7,77045.0,33.8586,34.3248,33.7782,34.3248,77045.0
2016-01-20 15:30:00,42.7,42.72,42.17,42.2,340993.0,34.3248,34.3409,33.8988,33.9229,340993.0
2016-01-21 09:30:00,42.35,42.4,41.72,41.87,68733.0,34.0434,34.0836,33.537,33.6576,68733.0
2016-01-21 10:00:00,41.86,42.23,41.86,42.05,190700.0,33.6496,33.947,33.6496,33.8023,190700.0
2016-01-21 10:30:00,42.06,42.42,42.0,42.02,78984.0,33.8103,34.0997,33.7621,33.7782,78984.0
2016-01-21 11:00:00,42.05,42.14,41.79,41.83,81686.0,33.8023,33.8746,33.5933,33.6254,81686.0
2016-01-21 11:30:00,41.85,42.25,41.85,42.2,86167.0,33.6415,33.9631,33.6415,33.9229,86167.0
2016-01-21 12:00:00,42.22,42.46,42.21,42.32,68496.0,33.9389,34.1319,33.9309,34.0193,68496.0
2016-01-21 12:30:00,42.32,42.36,42.11,42.16,37940.0,34.0193,34.0515,33.8505,33.8907,37940.0
2016-01-21 13:00:00,42.17,42.33,41.82,41.82,177052.0,33.8988,34.0274,33.6174,33.6174,177052.0
2016-01-21 13:30:00,41.81,42.13,41.72,42.01,34028.0,33.6094,33.8666,33.537,33.7701,34028.0
2016-01-21 14:00:00,42.03,42.05,41.61,41.77,43165.0,33.7862,33.8023,33.4486,33.5772,43165.0
2016-01-21 14:30:00,41.78,42.11,41.78,42.01,151286.0,33.5852,33.8505,33.5852,33.7701,151286.0
2016-01-21 15:00:00,42.02,42.02,41.61,41.79,137375.0,33.7782,33.7782,33.4486,33.5933,137375.0
2016-01-21 15:30:00,41.8,42.0,41.78,41.79,154406.0,33.6013,33.7621,33.5852,33.5933,154406.0
2016-01-22 09:30:00,42.57,42.83,42.35,42.77,161819.0,34.2203,34.4293,34.0434,34.3811,161819.0
2016-01-22 10:00:00,42.77,42.88,42.59,42.63,101920.0,34.3811,34.4695,34.2364,34.2685,101920.0
2016-01-22 10:30:00,42.62,42.66,42.3,42.35,101665.0,34.2605,34.2926,34.0033,34.0434,101665.0
2016-01-22 11:00:00,42.36,42.61,42.33,42.49,38379.0,34.0515,34.2524,34.0274,34.156,38379.0
2016-01-22 11:30:00,42.52,42.61,42.43,42.55,23436.0,34.1801,34.2524,34.1078,34.2042,23436.0
2016-01-22 12:00:00,42.55,42.74,42.51,42.73,25132.0,34.2042,34.357,34.1721,34.3489,25132.0
2016-01-22 12:30:00,42.73,42.91,42.71,42.9,39890.0,34.3489,34.4936,34.3328,34.4856,39890.0
2016-01-22 13:00:00,42.9,43.02,42.77,42.98,31108.0,34.4856,34.582,34.3811,34.5499,31108.0
2016-01-22 13:30:00,42.97,43.2,42.96,43.19,34517.0,34.5418,34.7267,34.5338,34.7187,34517.0
2016-01-22 14:00:00,43.19,43.3,43.12,43.2,45011.0,34.7187,34.8071,34.6624,34.7267,45011.0
2016-01-22 14:30:00,43.21,43.28,43.07,43.25,51119.0,34.7348,34.791,34.6222,34.7669,51119.0
2016-01-22 15:00:00,43.25,43.35,43.12,43.33,79343.0,34.7669,34.8473,34.6624,34.8312,79343.0
2016-01-22 15:30:00,43.33,43.51,43.19,43.46,284057.0,34.8312,34.9759,34.7187,34.9357,284057.0
2016-01-25 09:30:00,43.38,43.38,42.99,43.18,44007.0,34.8714,34.8714,34.5579,34.7106,44007.0
2016-01-25 10:00:00,43.11,43.29,43.03,43.14,45657.0,34.6544,34.7991,34.5901,34.6785,45657.0
2016-01-25 10:30:00,43.16,43.26,42.98,43.0,15494.0,34.6946,34.775,34.5499,34.566,15494.0
2016-01-25 11:00:00,43.0,43.18,42.93,43.18,34791.0,34.566,34.7106,34.5097,34.7106,34791.0
2016-01-25 11:30:00,43.16,43.2,43.04,43.13,12511.0,34.6946,34.7267,34.5981,34.6705,12511.0
2016-01-25 12:00:00,43.07,43.17,43.02,43.09,20388.0,34.6222,34.7026,34.582,34.6383,20388.0
2016-01-25 12:30:00,43.07,43.12,42.99,43.09,17153.0,34.6222,34.6624,34.5579,34.6383,17153.0
2016-01-25 13:00:00,43.09,43.21,43.09,43.15,13357.0,34.6383,34.7348,34.6383,34.6865,13357.0
2016-01-25 13:30:00,43.16,43.2,42.87,42.89,18763.0,34.6946,34.7267,34.4615,34.4775,18763.0
2016-01-25 14:00:00,42.87,42.93,42.79,42.87,26692.0,34.4615,34.5097,34.3971,34.4615,26692.0
2016-01-25 14:30:00,42.87,43.0,42.84,43.0,54365.0,34.4615,34.566,34.4373,34.566,54365.0
2016-01-25 15:00:00,42.99,43.04,42.75,42.78,37857.0,34.5579,34.5981,34.365,34.3891,37857.0
2016-01-25 15:30:00,42.76,42.87,42.65,42.85,191019.0,34.373,34.4615,34.2846,34.4454,191019.0
2016-01-26 09:30:00,42.92,43.3,42.86,43.14,42839.0,34.5016,34.8071,34.4534,34.6785,42839.0
2016-01-26 10:00:00,43.16,43.71,43.14,43.67,54673.0,34.6946,35.1367,34.6785,35.1045,54673.0
2016-01-26 10:30:00,43.66,43.67,43.4,43.46,31286.0,35.0965,35.1045,34.8875,34.9357,31286.0
2016-01-26 11:00:00,43.46,43.67,43.45,43.56,42070.0,34.9357,35.1045,34.9277,35.0161,42070.0
2016-01-26 11:30:00,43.55,43.55,43.33,43.52,25741.0,35.0081,35.0081,34.8312,34.984,25741.0
2016-01-26 12:00:00,43.52,43.8,43.52,43.72,23216.0,34.984,35.209,34.984,35.1447,23216.0
2016-01-26 12:30:00,43.71,43.76,43.58,43.59,15433.0,35.1367,35.1769,35.0322,35.0402,15433.0
2016-01-26 13:00:00,43.59,43.77,43.56,43.74,14381.0,35.0402,35.1849,35.0161,35.1608,14381.0
2016-01-26 13:30:00,43.71,43.73,43.64,43.73,24847.0,35.1367,35.1528,35.0804,35.1528,24847.0
2016-01-26 14:00:00,43.73,43.73,43.57,43.58,23232.0,35.1528,35.1528,35.0242,35.0322,23232.0
2016-01-26 14:30:00,43.59,43.67,43.56,43.59,13887.0,35.0402,35.1045,35.0161,35.0402,13887.0
2016-01-26 15:00:00,43.59,43.66,43.51,43.59,26379.0,35.0402,35.0965,34.9759,35.0402,26379.0
2016-01-26 15:30:00,43.59,43.8,43.54,43.75,110468.0,35.0402,35.209,35.0,35.1688,110468.0
2016-01-27 09:30:00,43.75,43.95,43.45,43.64,40023.0,35.1688,35.3296,34.9277,35.0804,40023.0
2016-01-27 10:00:00,43.62,43.62,43.27,43.4,56713.0,35.0643,35.0643,34.783,34.8875,56713.0
2016-01-27 10:30:00,43.4,43.56,43.32,43.38,45111.0,34.8875,35.0161,34.8232,34.8714,45111.0
2016-01-27 11:00:00,43.36,43.58,43.36,43.57,40853.0,34.8553,35.0322,34.8553,35.0242,40853.0
2016-01-27 11:30:00,43.57,43.92,43.57,43.78,31744.0,35.0242,35.3055,35.0242,35.193,31744.0
2016-01-27 12:00:00,43.78,44.06,43.7,43.78,59850.0,35.193,35.418,35.1287,35.193,59850.0
2016-01-27 12:30:00,43.77,43.8,43.66,43.71,34147.0,35.1849,35.209,35.0965,35.1367,34147.0
2016-01-27 13:00:00,43.73,43.77,43.6,43.62,35036.0,35.1528,35.1849,35.0483,35.0643,35036.0
2016-01-27 13:30:00,43.61,43.68,43.54,43.65,34094.0,35.0563,35.1126,35.0,35.0885,34094.0
2016-01-27 14:00:00,43.66,43.8,43.28,43.48,59743.0,35.0965,35.209,34.791,34.9518,59743.0
2016-01-27 14:30:00,43.46,43.55,43.21,43.23,62280.0,34.9357,35.0081,34.7348,34.7508,62280.0
2016-01-27 15:00:00,43.23,43.24,42.88,43.09,66736.0,34.7508,34.7589,34.4695,34.6383,66736.0
2016-01-27 15:30:00,43.08,43.3,43.04,43.28,164332.0,34.6303,34.8071,34.5981,34.791,164332.0
2016-01-28 09:30:00,43.63,43.63,43.25,43.55,27139.0,35.0724,35.0724,34.7669,35.0081,27139.0
2016-01-28 10:00:00,43.54,43.57,42.88,42.91,50710.0,35.0,35.0242,34.4695,34.4936,50710.0
2016-01-28 10:30:00,42.89,43.17,42.75,43.15,63446.0,34.4775,34.7026,34.365,34.6865,63446.0
2016-01-28 11:00:00,43.15,43.32,43.05,43.07,36014.0,34.6865,34.8232,34.6061,34.6222,36014.0
2016-01-28 11:30:00,43.08,43.1,42.78,42.81,62341.0,34.6303,34.6463,34.3891,34.4132,62341.0
2016-01-28 12:00:00,42.8,43.0,42.78,42.97,53058.0,34.4052,34.566,34.3891,34.5418,53058.0
2016-01-28 12:30:00,42.98,43.11,42.92,43.0,79375.0,34.5499,34.6544,34.5016,34.566,79375.0
2016-01-28 13:00:00,42.99,43.06,42.85,42.94,41894.0,34.5579,34.6142,34.4454,34.5177,41894.0
2016-01-28 13:30:00,42.93,43.1,42.88,42.88,31598.0,34.5097,34.6463,34.4695,34.4695,31598.0
2016-01-28 14:00:00,42.89,43.24,42.89,43.22,35090.0,34.4775,34.7589,34.4775,34.7428,35090.0
2016-01-28 14:30:00,43.26,43.3,43.08,43.14,56914.0,34.775,34.8071,34.6303,34.6785,56914.0
2016-01-28 15:00:00,43.14,43.28,43.07,43.15,31997.0,34.6785,34.791,34.6222,34.6865,31997.0
2016-01-28 15:30:00,43.15,43.29,43.1,43.21,161412.0,34.6865,34.7991,34.6463,34.7348,161412.0
2016-01-29 09:30:00,43.35,44.12,43.05,44.05,187634.0,34.8473,35.4663,34.6061,35.41,187634.0
2016-01-29 10:00:00,44.06,44.41,44.0,44.1,409919.0,35.418,35.6994,35.3698,35.4502,409919.0
2016-01-29 10:30:00,44.08,44.2,43.9,43.98,120361.0,35.4341,35.5306,35.2894,35.3537,120361.0
2016-01-29 11:00:00,43.99,44.05,43.9,44.05,82806.0,35.3618,35.41,35.2894,35.41,82806.0
2016-01-29 11:30:00,44.05,44.1,43.87,44.02,70979.0,35.41,35.4502,35.2653,35.3859,70979.0
2016-01-29 12:00:00,44.03,44.21,43.97,44.12,188400.0,35.3939,35.5386,35.3457,35.4663,188400.0
2016-01-29 12:30:00,44.14,44.16,44.04,44.1,167495.0,35.4824,35.4984,35.402,35.4502,167495.0
2016-01-29 13:00:00,44.1,44.16,43.89,43.92,178717.0,35.4502,35.4984,35.2814,35.3055,178717.0
2016-01-29 13:30:00,43.93,44.05,43.81,43.9,111829.0,35.3135,35.41,35.2171,35.2894,111829.0
2016-01-29 14:00:00,43.88,44.04,43.8,44.04,109760.0,35.2734,35.402,35.209,35.402,109760.0
2016-01-29 14:30:00,44.01,44.04,43.97,44.04,354762.0,35.3779,35.402,35.3457,35.402,354762.0
2016-01-29 15:00:00,44.04,44.04,43.89,43.9,279919.0,35.402,35.402,35.2814,35.2894,279919.0
2016-01-29 15:30:00,43.9,44.01,43.76,43.77,946817.0,35.2894,35.3779,35.1769,35.1849,946817.0
2016-02-01 09:30:00,43.43,43.75,43.35,43.44,98164.0,34.9116,35.1688,34.8473,34.9197,98164.0
2016-02-01 10:00:00,43.43,43.51,43.33,43.39,230901.0,34.9116,34.9759,34.8312,34.8795,230901.0
2016-02-01 10:30:00,43.39,43.47,43.36,43.45,109453.0,34.8795,34.9438,34.8553,34.9277,109453.0
2016-02-01 11:00:00,43.46,43.6,43.4,43.59,150401.0,34.9357,35.0483,34.8875,35.0402,150401.0
2016-02-01 11:30:00,43.6,43.64,43.38,43.38,343019.0,35.0483,35.0804,34.8714,34.8714,343019.0
2016-02-01 12:00:00,43.38,43.5,43.28,43.3,76815.0,34.8714,34.9679,34.791,34.8071,76815.0
2016-02-01 12:30:00,43.3,43.36,43.2,43.33,116559.0,34.8071,34.8553,34.7267,34.8312,116559.0
2016-02-01 13:00:00,43.35,43.39,43.11,43.25,114189.0,34.8473,34.8795,34.6544,34.7669,114189.0
2016-02-01 13:30:00,43.25,43.33,43.17,43.28,67738.0,34.7669,34.8312,34.7026,34.791,67738.0
2016-02-01 14:00:00,43.29,43.37,43.16,43.32,129049.0,34.7991,34.8634,34.6946,34.8232,129049.0
2016-02-01 14:30:00,43.33,43.5,43.26,43.48,113210.0,34.8312,34.9679,34.775,34.9518,113210.0
2016-02-01 15:00:00,43.47,43.52,43.29,43.51,221648.0,34.9438,34.984,34.7991,34.9759,221648.0
2016-02-01 15:30:00,43.52,43.58,43.29,43.38,476942.0,34.984,35.0322,34.7991,34.8714,476942.0
2016-02-02 09:30:00,42.69,43.06,42.68,42.75,115733.0,34.3168,34.6142,34.3087,34.365,115733.0
2016-02-02 10:00:00,42.71,42.83,42.45,42.47,172572.0,34.3328,34.4293,34.1238,34.1399,172572.0
2016-02-02 10:30:00,42.48,42.6,42.31,42.35,85278.0,34.1479,34.2444,34.0113,34.0434,85278.0
2016-02-02 11:00:00,42.35,42.46,42.23,42.41,95068.0,34.0434,34.1319,33.947,34.0917,95068.0
2016-02-02 11:30:00,42.4,42.53,42.25,42.28,87681.0,34.0836,34.1881,33.9631,33.9872,87681.0
2016-02-02 12:00:00,42.28,42.28,42.07,42.13,88559.0,33.9872,33.9872,33.8184,33.8666,88559.0
2016-02-02 12:30:00,42.14,42.23,41.98,42.21,258863.0,33.8746,33.947,33.746,33.9309,258863.0
2016-02-02 13:00:00,42.23,42.27,42.05,42.24,90730.0,33.947,33.9791,33.8023,33.955,90730.0
2016-02-02 13:30:00,42.24,42.24,41.84,41.92,92292.0,33.955,33.955,33.6335,33.6978,92292.0
2016-02-02 14:00:00,41.91,42.0,41.79,41.8,194395.0,33.6897,33.7621,33.5933,33.6013,194395.0
2016-02-02 14:30:00,41.8,42.34,41.76,42.24,273710.0,33.6013,34.0354,33.5692,33.955,273710.0
2016-02-02 15:00:00,42.25,42.26,42.03,42.03,119103.0,33.9631,33.9711,33.7862,33.7862,119103.0
2016-02-02 15:30:00,42.05,42.18,41.9,42.01,606654.0,33.8023,33.9068,33.6817,33.7701,606654.0
2016-02-03 09:30:00,42.01,42.02,39.76,40.34,379506.0,33.7701,33.7782,31.9615,32.4277,379506.0
2016-02-03 10:00:00,40.41,40.6,39.33,39.48,420807.0,32.484,32.6367,31.6158,31.7364,420807.0
2016-02-03 10:30:00,39.47,39.77,39.34,39.64,202356.0,31.7283,31.9695,31.6238,31.865,202356.0
2016-02-03 11:00:00,39.68,39.8,39.14,39.16,118150.0,31.8971,31.9936,31.4631,31.4791,118150.0
2016-02-03 11:30:00,39.19,39.9,39.13,39.5,123199.0,31.5033,32.074,31.455,31.7524,123199.0
2016-02-03 12:00:00,39.53,39.74,39.43,39.54,85799.0,31.7766,31.9454,31.6962,31.7846,85799.0
2016-02-03 12:30:00,39.54,39.67,39.28,39.64,100144.0,31.7846,31.8891,31.5756,31.865,100144.0
2016-02-03 13:00:00,39.64,39.66,38.94,38.95,120470.0,31.865,31.8811,31.3023,31.3103,120470.0
2016-02-03 13:30:00,38.96,39.03,38.55,38.79,173569.0,31.3184,31.3746,30.9888,31.1817,173569.0
2016-02-03 14:00:00,38.8,39.18,38.7,39.18,125856.0,31.1897,31.4952,31.1094,31.4952,125856.0
2016-02-03 14:30:00,39.19,39.34,38.96,39.29,178862.0,31.5033,31.6238,31.3184,31.5836,178862.0
2016-02-03 15:00:00,39.31,39.43,39.2,39.23,205084.0,31.5997,31.6962,31.5113,31.5354,205084.0
2016-02-03 15:30:00,39.21,39.31,39.07,39.24,666654.0,31.5193,31.5997,31.4068,31.5434,666654.0
2016-02-04 09:30:00,39.18,40.03,39.08,40.0,134822.0,31.4952,32.1785,31.4148,32.1544,134822.0
2016-02-04 10:00:00,39.99,40.23,39.7,40.07,148066.0,32.1463,32.3393,31.9132,32.2106,148066.0
2016-02-04 10:30:00,40.09,40.35,39.99,40.25,93522.0,32.2267,32.4357,32.1463,32.3553,93522.0
2016-02-04 11:00:00,40.25,40.28,39.86,39.95,103659.0,32.3553,32.3795,32.0418,32.1142,103659.0
2016-02-04 11:30:00,39.94,39.94,39.65,39.69,99590.0,32.1061,32.1061,31.873,31.9052,99590.0
2016-02-04 12:00:00,39.69,39.85,39.6,39.62,103662.0,31.9052,32.0338,31.8328,31.8489,103662.0
2016-02-04 12:30:00,39.63,39.68,39.49,39.6,124861.0,31.8569,31.8971,31.7444,31.8328,124861.0
2016-02-04 13:00:00,39.6,39.84,39.6,39.61,54604.0,31.8328,32.0258,31.8328,31.8409,54604.0
2016-02-04 13:30:00,39.62,39.68,39.24,39.35,141480.0,31.8489,31.8971,31.5434,31.6319,141480.0
2016-02-04 14:00:00,39.36,39.39,39.2,39.26,119536.0,31.6399,31.664,31.5113,31.5595,119536.0
2016-02-04 14:30:00,39.24,39.25,39.09,39.1,167627.0,31.5434,31.5515,31.4229,31.4309,167627.0
2016-02-04 15:00:00,39.1,39.14,38.93,39.09,384957.0,31.4309,31.4631,31.2942,31.4229,384957.0
2016-02-04 15:30:00,39.1,39.3,39.07,39.26,399457.0,31.4309,31.5917,31.4068,31.5595,399457.0
2016-02-05 09:30:00,39.26,39.5,39.11,39.28,82974.0,31.5595,31.7524,31.4389,31.5756,82974.0
2016-02-05 10:00:00,39.32,39.42,39.08,39.09,50678.0,31.6078,31.6881,31.4148,31.4229,50678.0
2016-02-05 10:30:00,39.09,39.43,39.07,39.19,60662.0,31.4229,31.6962,31.4068,31.5033,60662.0
2016-02-05 11:00:00,39.2,39.27,39.1,39.16,60843.0,31.5113,31.5676,31.4309,31.4791,60843.0
2016-02-05 11:30:00,39.16,39.42,39.11,39.42,58449.0,31.4791,31.6881,31.4389,31.6881,58449.0
2016-02-05 12:00:00,39.41,39.67,39.41,39.66,67391.0,31.6801,31.8891,31.6801,31.8811,67391.0
2016-02-05 12:30:00,39.67,39.96,39.67,39.85,97037.0,31.8891,32.1222,31.8891,32.0338,97037.0
2016-02-05 13:00:00,39.86,40.0,39.78,39.99,67019.0,32.0418,32.1544,31.9775,32.1463,67019.0
2016-02-05 13:30:00,39.98,40.0,39.85,39.95,71455.0,32.1383,32.1544,32.0338,32.1142,71455.0
2016-02-05 14:00:00,39.97,40.0,39.74,39.79,73042.0,32.1303,32.1544,31.9454,31.9856,73042.0
2016-02-05 14:30:00,39.78,39.86,39.73,39.76,68683.0,31.9775,32.0418,31.9373,31.9615,68683.0
2016-02-05 15:00:00,39.75,39.77,39.6,39.76,145639.0,31.9534,31.9695,31.8328,31.9615,145639.0
2016-02-05 15:30:00,39.75,39.78,39.59,39.68,377362.0,31.9534,31.9775,31.8248,31.8971,377362.0
2016-02-08 09:30:00,39.14,39.33,38.84,38.84,59532.0,31.4631,31.6158,31.2219,31.2219,59532.0
2016-02-08 10:00:00,38.84,38.91,38.69,38.71,90473.0,31.2219,31.2782,31.1013,31.1174,90473.0
2016-02-08 10:30:00,38.7,38.85,38.69,38.7,113815.0,31.1094,31.2299,31.1013,31.1094,113815.0
2016-02-08 11:00:00,38.71,38.76,38.46,38.66,119887.0,31.1174,31.1576,30.9164,31.0772,119887.0
2016-02-08 11:30:00,38.66,38.88,38.64,38.73,100896.0,31.0772,31.2541,31.0611,31.1335,100896.0
2016-02-08 12:00:00,38.74,38.81,38.57,38.75,66247.0,31.1415,31.1978,31.0049,31.1496,66247.0
2016-02-08 12:30:00,38.75,38.83,38.61,38.62,55454.0,31.1496,31.2139,31.037,31.0451,55454.0
2016-02-08 13:00:00,38.62,38.89,38.6,38.83,144377.0,31.0451,31.2621,31.029,31.2139,144377.0
2016-02-08 13:30:00,38.82,38.93,38.52,38.52,199627.0,31.2058,31.2942,30.9647,30.9647,199627.0
2016-02-08 14:00:00,38.52,38.53,38.29,38.3,60010.0,30.9647,30.9727,30.7798,30.7878,60010.0
2016-02-08 14:30:00,38.3,38.42,38.22,38.41,71464.0,30.7878,30.8843,30.7235,30.8762,71464.0
2016-02-08 15:00:00,38.4,38.85,38.4,38.82,112814.0,30.8682,31.2299,30.8682,31.2058,112814.0
2016-02-08 15:30:00,38.84,39.14,38.8,38.99,358866.0,31.2219,31.4631,31.1897,31.3425,358866.0
2016-02-09 09:30:00,38.61,39.5,38.37,39.42,126068.0,31.037,31.7524,30.8441,31.6881,126068.0
2016-02-09 10:00:00,39.39,39.51,38.99,39.02,86935.0,31.664,31.7605,31.3425,31.3666,86935.0
2016-02-09 10:30:00,39.03,39.04,38.66,38.77,75370.0,31.3746,31.3827,31.0772,31.1656,75370.0
2016-02-09 11:00:00,38.77,39.15,38.76,39.14,93080.0,31.1656,31.4711,31.1576,31.4631,93080.0
2016-02-09 11:30:00,39.14,39.15,38.72,38.73,98064.0,31.4631,31.4711,31.1254,31.1335,98064.0
2016-02-09 12:00:00,38.72,38.8,38.58,38.64,83606.0,31.1254,31.1897,31.0129,31.0611,83606.0
2016-02-09 12:30:00,38.64,38.68,38.44,38.5,54849.0,31.0611,31.0933,30.9004,30.9486,54849.0
2016-02-09 13:00:00,38.5,38.52,38.22,38.36,48722.0,30.9486,30.9647,30.7235,30.836,48722.0
2016-02-09 13:30:00,38.35,38.43,38.15,38.21,75589.0,30.828,30.8923,30.6672,30.7155,75589.0
2016-02-09 14:00:00,38.22,38.5,38.22,38.32,85871.0,30.7235,30.9486,30.7235,30.8039,85871.0
2016-02-09 14:30:00,38.31,38.49,38.27,38.32,85221.0,30.7959,30.9405,30.7637,30.8039,85221.0
2016-02-09 15:00:00,38.32,38.72,38.3,38.33,96876.0,30.8039,31.1254,30.7878,30.8119,96876.0
2016-02-09 15:30:00,38.34,38.5,38.2,38.24,268595.0,30.82,30.9486,30.7074,30.7396,268595.0
2016-02-10 09:30:00,38.23,38.47,38.08,38.43,83250.0,30.7315,30.9245,30.611,30.8923,83250.0
2016-02-10 10:00:00,38.4,38.61,38.19,38.2,78487.0,30.8682,31.037,30.6994,30.7074,78487.0
2016-02-10 10:30:00,38.2,38.52,37.97,37.97,80475.0,30.7074,30.9647,30.5225,30.5225,80475.0
2016-02-10 11:00:00,37.96,38.08,37.79,37.91,64685.0,30.5145,30.611,30.3778,30.4743,64685.0
2016-02-10 11:30:00,37.92,38.04,37.81,37.91,47952.0,30.4823,30.5788,30.3939,30.4743,47952.0
2016-02-10 12:00:00,37.93,37.98,37.8,37.93,56125.0,30.4904,30.5306,30.3859,30.4904,56125.0
2016-02-10 12:30:00,37.95,38.31,37.93,38.29,33242.0,30.5065,30.7959,30.4904,30.7798,33242.0
2016-02-10 13:00:00,38.29,38.32,38.09,38.12,45320.0,30.7798,30.8039,30.619,30.6431,45320.0
2016-02-10 13:30:00,38.12,38.23,38.02,38.17,37374.0,30.6431,30.7315,30.5627,30.6833,37374.0
2016-02-10 14:00:00,38.15,38.29,38.1,38.14,55302.0,30.6672,30.7798,30.627,30.6592,55302.0
2016-02-10 14:30:00,38.13,38.22,37.95,38.02,56590.0,30.6512,30.7235,30.5065,30.5627,56590.0
2016-02-10 15:00:00,38.02,38.15,37.82,37.83,85257.0,30.5627,30.6672,30.402,30.41,85257.0
2016-02-10 15:30:00,37.83,37.9,37.69,37.71,174590.0,30.41,30.4663,30.2975,30.3135,174590.0
2016-02-11 09:30:00,36.86,37.23,36.83,37.16,76301.0,29.6303,29.9277,29.6061,29.8714,76301.0
2016-02-11 10:00:00,37.15,37.19,36.78,36.82,66274.0,29.8634,29.8955,29.5659,29.5981,66274.0
2016-02-11 10:30:00,36.8,36.85,36.5,36.5,68824.0,29.582,29.6222,29.3409,29.3409,68824.0
2016-02-11 11:00:00,36.51,36.56,36.29,36.29,92756.0,29.3489,29.3891,29.1721,29.1721,92756.0
2016-02-11 11:30:00,36.3,36.49,36.17,36.46,114341.0,29.1801,29.3328,29.0756,29.3087,114341.0
2016-02-11 12:00:00,36.44,36.64,36.44,36.48,121938.0,29.2926,29.4534,29.2926,29.3248,121938.0
2016-02-11 12:30:00,36.47,36.74,36.43,36.69,79697.0,29.3168,29.5338,29.2846,29.4936,79697.0
2016-02-11 13:00:00,36.71,36.77,36.63,36.65,84336.0,29.5097,29.5579,29.4454,29.4614,84336.0
2016-02-11 13:30:00,36.63,36.7,36.56,36.61,69591.0,29.4454,29.5016,29.3891,29.4293,69591.0
2016-02-11 14:00:00,36.6,36.63,36.4,36.4,69441.0,29.4213,29.4454,29.2605,29.2605,69441.0
2016-02-11 14:30:00,36.38,36.92,36.36,36.82,117824.0,29.2444,29.6785,29.2283,29.5981,117824.0
2016-02-11 15:00:00,36.84,36.86,36.59,36.72,92843.0,29.6142,29.6303,29.4132,29.5177,92843.0
2016-02-11 15:30:00,36.72,36.88,36.63,36.65,248473.0,29.5177,29.6463,29.4454,29.4614,248473.0
2016-02-12 09:30:00,37.13,37.36,36.8,36.9,54460.0,29.8473,30.0322,29.582,29.6624,54460.0
2016-02-12 10:00:00,36.86,36.95,36.76,36.77,76657.0,29.6303,29.7026,29.5499,29.5579,76657.0
2016-02-12 10:30:00,36.78,37.02,36.7,36.72,50810.0,29.5659,29.7589,29.5016,29.5177,50810.0
2016-02-12 11:00:00,36.76,37.2,36.74,37.17,38742.0,29.5499,29.9036,29.5338,29.8795,38742.0
2016-02-12 11:30:00,37.19,37.24,36.98,37.1,41005.0,29.8955,29.9357,29.7267,29.8232,41005.0
2016-02-12 12:00:00,37.1,37.25,37.02,37.23,40438.0,29.8232,29.9438,29.7589,29.9277,40438.0
2016-02-12 12:30:00,37.22,37.26,37.13,37.19,44344.0,29.9196,29.9518,29.8473,29.8955,44344.0
2016-02-12 13:00:00,37.18,37.21,37.09,37.17,61219.0,29.8875,29.9116,29.8151,29.8795,61219.0
2016-02-12 13:30:00,37.17,37.3,37.15,37.2,40808.0,29.8795,29.984,29.8634,29.9036,40808.0
2016-02-12 14:00:00,37.21,37.33,37.2,37.3,41689.0,29.9116,30.0081,29.9036,29.984,41689.0
2016-02-12 14:30:00,37.31,37.31,37.2,37.24,45264.0,29.992,29.992,29.9036,29.9357,45264.0
2016-02-12 15:00:00,37.23,37.31,37.2,37.31,62026.0,29.9277,29.992,29.9036,29.992,62026.0
2016-02-12 15:30:00,37.31,37.38,37.24,37.33,152145.0,29.992,30.0483,29.9357,30.0081,152145.0
2016-02-16 09:30:00,37.86,38.0,37.41,37.48,44805.0,30.4341,30.5467,30.0724,30.1287,44805.0
2016-02-16 10:00:00,37.46,37.69,37.39,37.6,64029.0,30.1126,30.2975,30.0563,30.2251,64029.0
2016-02-16 10:30:00,37.59,37.86,37.55,37.79,49168.0,30.2171,30.4341,30.1849,30.3778,49168.0
2016-02-16 11:00:00,37.78,37.86,37.6,37.73,51759.0,30.3698,30.4341,30.2251,30.3296,51759.0
2016-02-16 11:30:00,37.74,37.84,37.72,37.83,31001.0,30.3377,30.418,30.3216,30.41,31001.0
2016-02-16 12:00:00,37.84,37.96,37.81,37.87,32922.0,30.418,30.5145,30.3939,30.4422,32922.0
2016-02-16 12:30:00,37.87,37.97,37.73,37.95,33873.0,30.4422,30.5225,30.3296,30.5065,33873.0
2016-02-16 13:00:00,37.94,38.05,37.9,37.95,32209.0,30.4984,30.5869,30.4663,30.5065,32209.0
2016-02-16 13:30:00,37.95,38.0,37.91,37.98,33973.0,30.5065,30.5467,30.4743,30.5306,33973.0
2016-02-16 14:00:00,37.98,37.99,37.88,37.91,37472.0,30.5306,30.5386,30.4502,30.4743,37472.0
2016-02-16 14:30:00,37.92,38.05,37.91,38.01,55597.0,30.4823,30.5869,30.4743,30.5547,55597.0
2016-02-16 15:00:00,38.01,38.06,37.98,38.04,60539.0,30.5547,30.5949,30.5306,30.5788,60539.0
2016-02-16 15:30:00,38.05,38.07,37.92,38.05,194562.0,30.5869,30.6029,30.4823,30.5869,194562.0
2016-02-17 09:30:00,38.16,38.31,37.91,38.05,76725.0,30.6753,30.7959,30.4743,30.5869,76725.0
2016-02-17 10:00:00,38.07,38.23,38.03,38.12,77547.0,30.6029,30.7315,30.5708,30.6431,77547.0
2016-02-17 10:30:00,38.13,38.14,37.95,38.11,98395.0,30.6512,30.6592,30.5065,30.6351,98395.0
2016-02-17 11:00:00,38.1,38.34,38.1,38.24,77227.0,30.627,30.82,30.627,30.7396,77227.0
2016-02-17 11:30:00,38.24,38.28,38.03,38.13,46245.0,30.7396,30.7717,30.5708,30.6512,46245.0
2016-02-17 12:00:00,38.14,38.18,38.06,38.15,35329.0,30.6592,30.6914,30.5949,30.6672,35329.0
2016-02-17 12:30:00,38.14,38.17,38.06,38.07,37151.0,30.6592,30.6833,30.5949,30.6029,37151.0
2016-02-17 13:00:00,38.06,38.08,38.01,38.03,32776.0,30.5949,30.611,30.5547,30.5708,32776.0
2016-02-17 13:30:00,38.04,38.05,37.93,37.94,42697.0,30.5788,30.5869,30.4904,30.4984,42697.0
2016-02-17 14:00:00,37.93,38.09,37.93,38.04,40770.0,30.4904,30.619,30.4904,30.5788,40770.0
2016-02-17 14:30:00,38.03,38.05,37.81,37.81,62549.0,30.5708,30.5869,30.3939,30.3939,62549.0
2016-02-17 15:00:00,37.81,37.93,37.8,37.88,96006.0,30.3939,30.4904,30.3859,30.4502,96006.0
2016-02-17 15:30:00,37.88,37.99,37.83,37.94,228129.0,30.4502,30.5386,30.41,30.4984,228129.0
2016-02-18 09:30:00,38.13,38.5,38.03,38.49,67870.0,30.6512,30.9486,30.5708,30.9405,67870.0
2016-02-18 10:00:00,38.49,38.83,38.46,38.72,109322.0,30.9405,31.2139,30.9164,31.1254,109322.0
2016-02-18 10:30:00,38.73,38.89,38.6,38.87,85934.0,31.1335,31.2621,31.029,31.246,85934.0
2016-02-18 11:00:00,38.86,38.88,38.55,38.65,137940.0,31.238,31.2541,30.9888,31.0692,137940.0
2016-02-18 11:30:00,38.66,38.81,38.65,38.81,76193.0,31.0772,31.1978,31.0692,31.1978,76193.0
2016-02-18 12:00:00,38.81,38.91,38.78,38.89,65780.0,31.1978,31.2782,31.1737,31.2621,65780.0
2016-02-18 12:30:00,38.89,38.89,38.76,38.78,56289.0,31.2621,31.2621,31.1576,31.1737,56289.0
2016-02-18 13:00:00,38.78,38.87,38.63,38.63,120645.0,31.1737,31.246,31.0531,31.0531,120645.0
2016-02-18 13:30:00,38.64,38.67,38.55,38.59,72474.0,31.0611,31.0852,30.9888,31.0209,72474.0
2016-02-18 14:00:00,38.59,38.68,38.56,38.67,84014.0,31.0209,31.0933,30.9968,31.0852,84014.0
2016-02-18 14:30:00,38.68,38.73,38.55,38.56,63592.0,31.0933,31.1335,30.9888,30.9968,63592.0
2016-02-18 15:00:00,38.56,38.57,38.47,38.49,80660.0,30.9968,31.0049,30.9245,30.9405,80660.0
2016-02-18 15:30:00,38.5,38.5,38.35,38.38,199861.0,30.9486,30.9486,30.828,30.8521,199861.0
2016-02-19 09:30:00,38.35,38.35,38.03,38.13,81295.0,30.828,30.828,30.5708,30.6512,81295.0
2016-02-19 10:00:00,38.13,38.47,38.13,38.39,57363.0,30.6512,30.9245,30.6512,30.8602,57363.0
2016-02-19 10:30:00,38.39,38.55,38.39,38.39,58738.0,30.8602,30.9888,30.8602,30.8602,58738.0
2016-02-19 11:00:00,38.38,38.54,38.35,38.54,63740.0,30.8521,30.9807,30.828,30.9807,63740.0
2016-02-19 11:30:00,38.54,38.61,38.5,38.52,62222.0,30.9807,31.037,30.9486,30.9647,62222.0
2016-02-19 12:00:00,38.52,38.53,38.38,38.39,57749.0,30.9647,30.9727,30.8521,30.8602,57749.0
2016-02-19 12:30:00,38.39,38.44,38.36,38.37,57925.0,30.8602,30.9004,30.836,30.8441,57925.0
2016-02-19 13:00:00,38.37,38.46,38.34,38.4,69099.0,30.8441,30.9164,30.82,30.8682,69099.0
2016-02-19 13:30:00,38.41,38.47,38.36,38.37,49726.0,30.8762,30.9245,30.836,30.8441,49726.0
2016-02-19 14:00:00,38.38,38.39,38.24,38.25,63436.0,30.8521,30.8602,30.7396,30.7476,63436.0
2016-02-19 14:30:00,38.26,38.27,38.13,38.14,67420.0,30.7557,30.7637,30.6512,30.6592,67420.0
2016-02-19 15:00:00,38.14,38.43,38.14,38.43,76947.0,30.6592,30.8923,30.6592,30.8923,76947.0
2016-02-19 15:30:00,38.42,38.42,38.27,38.36,196876.0,30.8843,30.8843,30.7637,30.836,196876.0
2016-02-22 09:30:00,38.76,39.3,38.76,39.0,37538.0,31.1576,31.5917,31.1576,31.3505,37538.0
2016-02-22 10:00:00,39.01,39.15,38.96,39.13,79655.0,31.3586,31.4711,31.3184,31.455,79655.0
2016-02-22 10:30:00,39.13,39.3,39.06,39.25,78809.0,31.455,31.5917,31.3987,31.5515,78809.0
2016-02-22 11:00:00,39.24,39.33,39.13,39.32,63105.0,31.5434,31.6158,31.455,31.6078,63105.0
2016-02-22 11:30:00,39.33,39.33,39.07,39.27,45006.0,31.6158,31.6158,31.4068,31.5676,45006.0
2016-02-22 12:00:00,39.28,39.29,39.19,39.2,46909.0,31.5756,31.5836,31.5033,31.5113,46909.0
2016-02-22 12:30:00,39.2,39.25,39.14,39.14,35190.0,31.5113,31.5515,31.4631,31.4631,35190.0
2016-02-22 13:00:00,39.15,39.23,39.07,39.23,40065.0,31.4711,31.5354,31.4068,31.5354,40065.0
2016-02-22 13:30:00,39.22,39.31,39.2,39.28,48722.0,31.5274,31.5997,31.5113,31.5756,48722.0
2016-02-22 14:00:00,39.28,39.28,39.08,39.2,47706.0,31.5756,31.5756,31.4148,31.5113,47706.0
2016-02-22 14:30:00,39.19,39.19,39.05,39.12,31830.0,31.5033,31.5033,31.3907,31.447,31830.0
2016-02-22 15:00:00,39.12,39.19,39.06,39.16,56827.0,31.447,31.5033,31.3987,31.4791,56827.0
2016-02-22 15:30:00,39.16,39.21,39.11,39.19,114382.0,31.4791,31.5193,31.4389,31.5033,114382.0
2016-02-23 09:30:00,38.93,39.31,38.59,39.21,71243.0,31.471,31.7782,31.1961,31.6973,71243.0
2016-02-23 10:00:00,39.2,39.28,39.1,39.27,79045.0,31.6892,31.7539,31.6084,31.7458,79045.0
2016-02-23 10:30:00,39.28,39.3,39.02,39.03,47200.0,31.7539,31.7701,31.5437,31.5518,47200.0
2016-02-23 11:00:00,39.02,39.03,38.68,38.77,43264.0,31.5437,31.5518,31.2689,31.3416,43264.0
2016-02-23 11:30:00,38.78,39.05,38.78,38.99,56720.0,31.3497,31.568,31.3497,31.5195,56720.0
2016-02-23 12:00:00,38.98,39.03,38.94,39.03,34648.0,31.5114,31.5518,31.479,31.5518,34648.0
2016-02-23 12:30:00,39.03,39.04,38.95,38.95,29193.0,31.5518,31.5599,31.4871,31.4871,29193.0
2016-02-23 13:00:00,38.95,39.02,38.95,39.01,33471.0,31.4871,31.5437,31.4871,31.5356,33471.0
2016-02-23 13:30:00,39.01,39.07,38.98,39.01,43307.0,31.5356,31.5841,31.5114,31.5356,43307.0
2016-02-23 14:00:00,39.02,39.08,38.99,39.0,34962.0,31.5437,31.5922,31.5195,31.5275,34962.0
2016-02-23 14:30:00,39.01,39.03,38.98,39.0,30741.0,31.5356,31.5518,31.5114,31.5275,30741.0
2016-02-23 15:00:00,39.0,39.02,38.96,38.99,70117.0,31.5275,31.5437,31.4952,31.5195,70117.0
2016-02-23 15:30:00,38.99,39.08,38.93,38.94,164275.0,31.5195,31.5922,31.471,31.479,164275.0
2016-02-24 09:30:00,38.62,38.82,38.36,38.82,94056.0,31.2204,31.382,31.0102,31.382,94056.0
2016-02-24 10:00:00,38.79,39.03,38.63,39.03,109549.0,31.3578,31.5518,31.2284,31.5518,109549.0
2016-02-24 10:30:00,39.03,39.22,38.95,39.1,75421.0,31.5518,31.7054,31.4871,31.6084,75421.0
2016-02-24 11:00:00,39.11,39.11,38.91,38.94,74111.0,31.6165,31.6165,31.4548,31.479,74111.0
2016-02-24 11:30:00,38.95,39.12,38.95,39.05,141472.0,31.4871,31.6246,31.4871,31.568,141472.0
2016-02-24 12:00:00,39.06,39.17,39.03,39.1,80163.0,31.5761,31.665,31.5518,31.6084,80163.0
2016-02-24 12:30:00,39.1,39.13,39.03,39.06,82485.0,31.6084,31.6326,31.5518,31.5761,82485.0
2016-02-24 13:00:00,39.07,39.17,39.06,39.08,135932.0,31.5841,31.665,31.5761,31.5922,135932.0
2016-02-24 13:30:00,39.08,39.09,38.96,39.01,59556.0,31.5922,31.6003,31.4952,31.5356,59556.0
2016-02-24 14:00:00,39.01,39.16,38.98,39.07,141304.0,31.5356,31.6569,31.5114,31.5841,141304.0
2016-02-24 14:30:00,39.08,39.12,39.0,39.01,83363.0,31.5922,31.6246,31.5275,31.5356,83363.0
2016-02-24 15:00:00,39.01,39.15,39.0,39.13,288322.0,31.5356,31.6488,31.5275,31.6326,288322.0
2016-02-24 15:30:00,39.12,39.3,39.08,39.26,363692.0,31.6246,31.7701,31.5922,31.7377,363692.0
2016-02-25 09:30:00,39.38,39.55,39.16,39.21,96341.0,31.8347,31.9722,31.6569,31.6973,96341.0
2016-02-25 10:00:00,39.21,39.25,39.06,39.19,96442.0,31.6973,31.7296,31.5761,31.6811,96442.0
2016-02-25 10:30:00,39.18,39.24,39.12,39.18,212355.0,31.6731,31.7216,31.6246,31.6731,212355.0
2016-02-25 11:00:00,39.18,39.21,39.09,39.17,78827.0,31.6731,31.6973,31.6003,31.665,78827.0
2016-02-25 11:30:00,39.18,39.21,39.09,39.17,98474.0,31.6731,31.6973,31.6003,31.665,98474.0
2016-02-25 12:00:00,39.16,39.18,39.11,39.12,45984.0,31.6569,31.6731,31.6165,31.6246,45984.0
2016-02-25 12:30:00,39.12,39.12,39.02,39.08,70664.0,31.6246,31.6246,31.5437,31.5922,70664.0
2016-02-25 13:00:00,39.07,39.09,39.04,39.05,41267.0,31.5841,31.6003,31.5599,31.568,41267.0
2016-02-25 13:30:00,39.06,39.09,39.04,39.07,104803.0,31.5761,31.6003,31.5599,31.5841,104803.0
2016-02-25 14:00:00,39.08,39.2,39.04,39.14,320660.0,31.5922,31.6892,31.5599,31.6407,320660.0
2016-02-25 14:30:00,39.14,39.15,39.1,39.14,116015.0,31.6407,31.6488,31.6084,31.6407,116015.0
2016-02-25 15:00:00,39.14,39.27,39.1,39.23,353852.0,31.6407,31.7458,31.6084,31.7135,353852.0
2016-02-25 15:30:00,39.23,39.4,39.17,39.39,204758.0,31.7135,31.8509,31.665,31.8428,204758.0
2016-02-26 09:30:00,39.62,39.75,39.38,39.63,111525.0,32.0288,32.1338,31.8347,32.0368,111525.0
2016-02-26 10:00:00,39.65,39.66,39.36,39.41,64770.0,32.053,32.0611,31.8186,31.859,64770.0
2016-02-26 10:30:00,39.43,39.6,39.43,39.57,29695.0,31.8752,32.0126,31.8752,31.9883,29695.0
2016-02-26 11:00:00,39.56,39.6,39.48,39.48,55757.0,31.9803,32.0126,31.9156,31.9156,55757.0
2016-02-26 11:30:00,39.48,39.55,39.4,39.51,54592.0,31.9156,31.9722,31.8509,31.9398,54592.0
2016-02-26 12:00:00,39.51,39.65,39.49,39.62,35359.0,31.9398,32.053,31.9237,32.0288,35359.0
2016-02-26 12:30:00,39.62,39.73,39.58,39.68,27017.0,32.0288,32.1177,31.9964,32.0773,27017.0
2016-02-26 13:00:00,39.67,39.67,39.61,39.66,37941.0,32.0692,32.0692,32.0207,32.0611,37941.0
2016-02-26 13:30:00,39.66,39.71,39.52,39.55,47507.0,32.0611,32.1015,31.9479,31.9722,47507.0
2016-02-26 14:00:00,39.56,39.59,39.45,39.52,49985.0,31.9803,32.0045,31.8913,31.9479,49985.0
2016-02-26 14:30:00,39.52,39.53,39.46,39.52,85328.0,31.9479,31.956,31.8994,31.9479,85328.0
2016-02-26 15:00:00,39.52,39.73,39.52,39.62,63983.0,31.9479,32.1177,31.9479,32.0288,63983.0
2016-02-26 15:30:00,39.62,39.65,39.57,39.58,175406.0,32.0288,32.053,31.9883,31.9964,175406.0
2016-02-29 09:30:00,39.51,39.79,39.35,39.52,111808.0,31.9398,32.1662,31.8105,31.9479,111808.0
2016-02-29 10:00:00,39.47,39.51,39.22,39.23,42639.0,31.9075,31.9398,31.7054,31.7135,42639.0
2016-02-29 10:30:00,39.24,39.39,39.11,39.38,73019.0,31.7216,31.8428,31.6165,31.8347,73019.0
2016-02-29 11:00:00,39.37,39.46,39.25,39.26,88209.0,31.8267,31.8994,31.7296,31.7377,88209.0
2016-02-29 11:30:00,39.26,39.37,39.23,39.25,125264.0,31.7377,31.8267,31.7135,31.7296,125264.0
2016-02-29 12:00:00,39.26,39.27,39.22,39.25,59708.0,31.7377,31.7458,31.7054,31.7296,59708.0
2016-02-29 12:30:00,39.25,39.28,39.22,39.27,44075.0,31.7296,31.7539,31.7054,31.7458,44075.0
2016-02-29 13:00:00,39.27,39.28,39.21,39.24,52238.0,31.7458,31.7539,31.6973,31.7216,52238.0
2016-02-29 13:30:00,39.23,39.29,39.22,39.27,66021.0,31.7135,31.762,31.7054,31.7458,66021.0
2016-02-29 14:00:00,39.27,39.33,39.23,39.33,120393.0,31.7458,31.7943,31.7135,31.7943,120393.0
2016-02-29 14:30:00,39.33,39.43,39.31,39.4,55968.0,31.7943,31.8752,31.7782,31.8509,55968.0
2016-02-29 15:00:00,39.41,39.48,39.33,39.46,86861.0,31.859,31.9156,31.7943,31.8994,86861.0
2016-02-29 15:30:00,39.46,39.47,39.38,39.38,270851.0,31.8994,31.9075,31.8347,31.8347,270851.0
2016-03-01 09:30:00,39.64,39.81,39.52,39.75,48820.0,32.0449,32.1824,31.9479,32.1338,48820.0
2016-03-01 10:00:00,39.78,40.01,39.71,39.99,115410.0,32.1581,32.344,32.1015,32.3279,115410.0
2016-03-01 10:30:00,40.0,40.19,39.78,39.98,422070.0,32.3359,32.4895,32.1581,32.3198,422070.0
2016-03-01 11:00:00,39.98,40.39,39.83,40.38,136063.0,32.3198,32.6512,32.1985,32.6431,136063.0
2016-03-01 11:30:00,40.4,40.69,40.34,40.67,107014.0,32.6593,32.8937,32.6108,32.8776,107014.0
2016-03-01 12:00:00,40.67,40.92,40.67,40.88,69489.0,32.8776,33.0797,32.8776,33.0473,69489.0
2016-03-01 12:30:00,40.88,40.96,40.85,40.95,76455.0,33.0473,33.112,33.0231,33.1039,76455.0
2016-03-01 13:00:00,40.94,40.96,40.76,40.85,68622.0,33.0958,33.112,32.9503,33.0231,68622.0
2016-03-01 13:30:00,40.86,41.02,40.85,40.9,63587.0,33.0312,33.1605,33.0231,33.0635,63587.0
2016-03-01 14:00:00,40.89,40.91,40.85,40.89,58694.0,33.0554,33.0716,33.0231,33.0554,58694.0
2016-03-01 14:30:00,40.9,40.95,40.86,40.95,62756.0,33.0635,33.1039,33.0312,33.1039,62756.0
2016-03-01 15:00:00,40.94,41.08,40.94,40.99,92031.0,33.0958,33.209,33.0958,33.1363,92031.0
2016-03-01 15:30:00,40.99,40.99,40.87,40.98,204031.0,33.1363,33.1363,33.0393,33.1282,204031.0
2016-03-02 09:30:00,40.78,40.98,40.62,40.69,50275.0,32.9665,33.1282,32.8372,32.8937,50275.0
2016-03-02 10:00:00,40.69,40.88,40.6,40.65,107582.0,32.8937,33.0473,32.821,32.8614,107582.0
2016-03-02 10:30:00,40.64,40.66,40.43,40.63,36811.0,32.8533,32.8695,32.6836,32.8452,36811.0
2016-03-02 11:00:00,40.63,40.75,40.55,40.56,42355.0,32.8452,32.9422,32.7806,32.7886,42355.0
2016-03-02 11:30:00,40.58,40.64,40.55,40.55,50176.0,32.8048,32.8533,32.7806,32.7806,50176.0
2016-03-02 12:00:00,40.56,40.6,40.54,40.57,82943.0,32.7886,32.821,32.7725,32.7967,82943.0
2016-03-02 12:30:00,40.57,40.63,40.55,40.56,29855.0,32.7967,32.8452,32.7806,32.7886,29855.0
2016-03-02 13:00:00,40.56,40.57,40.44,40.5,34070.0,32.7886,32.7967,32.6916,32.7401,34070.0
2016-03-02 13:30:00,40.49,40.53,40.44,40.45,30080.0,32.7321,32.7644,32.6916,32.6997,30080.0
2016-03-02 14:00:00,40.45,40.47,40.37,40.44,31628.0,32.6997,32.7159,32.6351,32.6916,31628.0
2016-03-02 14:30:00,40.44,40.51,40.44,40.47,42408.0,32.6916,32.7482,32.6916,32.7159,42408.0
2016-03-02 15:00:00,40.47,40.53,40.39,40.5,44939.0,32.7159,32.7644,32.6512,32.7401,44939.0
2016-03-02 15:30:00,40.49,40.62,40.47,40.61,128980.0,32.7321,32.8372,32.7159,32.8291,128980.0
2016-03-03 09:30:00,40.66,41.41,40.4,41.41,72327.0,32.8695,33.4758,32.6593,33.4758,72327.0
2016-03-03 10:00:00,41.41,41.47,41.23,41.34,86158.0,33.4758,33.5243,33.3303,33.4192,86158.0
2016-03-03 10:30:00,41.35,41.51,41.34,41.45,43974.0,33.4273,33.5566,33.4192,33.5081,43974.0
2016-03-03 11:00:00,41.45,41.48,41.08,41.11,53477.0,33.5081,33.5324,33.209,33.2333,53477.0
2016-03-03 11:30:00,41.11,41.41,41.11,41.41,83781.0,33.2333,33.4758,33.2333,33.4758,83781.0
2016-03-03 12:00:00,41.4,41.45,41.3,41.37,66952.0,33.4677,33.5081,33.3869,33.4435,66952.0
2016-03-03 12:30:00,41.37,41.46,41.34,41.46,40488.0,33.4435,33.5162,33.4192,33.5162,40488.0
2016-03-03 13:00:00,41.46,41.49,41.35,41.36,27986.0,33.5162,33.5405,33.4273,33.4354,27986.0
2016-03-03 13:30:00,41.37,41.43,41.36,41.36,27945.0,33.4435,33.492,33.4354,33.4354,27945.0
2016-03-03 14:00:00,41.37,41.5,41.37,41.46,48385.0,33.4435,33.5485,33.4435,33.5162,48385.0
2016-03-03 14:30:00,41.47,41.49,41.43,41.49,46487.0,33.5243,33.5405,33.492,33.5405,46487.0
2016-03-03 15:00:00,41.49,41.55,41.44,41.54,86809.0,33.5405,33.589,33.5,33.5809,86809.0
2016-03-03 15:30:00,41.54,41.73,41.53,41.7,202379.0,33.5809,33.7345,33.5728,33.7102,202379.0
2016-03-04 09:30:00,41.7,41.82,41.49,41.66,61136.0,33.7102,33.8072,33.5405,33.6779,61136.0
2016-03-04 10:00:00,41.65,41.72,41.53,41.71,51466.0,33.6698,33.7264,33.5728,33.7183,51466.0
2016-03-04 10:30:00,41.73,41.79,41.63,41.63,37467.0,33.7345,33.783,33.6536,33.6536,37467.0
2016-03-04 11:00:00,41.63,41.97,41.63,41.91,70447.0,33.6536,33.9285,33.6536,33.88,70447.0
2016-03-04 11:30:00,41.93,41.98,41.82,41.98,67718.0,33.8962,33.9366,33.8072,33.9366,67718.0
2016-03-04 12:00:00,41.98,42.03,41.91,41.91,53992.0,33.9366,33.977,33.88,33.88,53992.0
2016-03-04 12:30:00,41.92,42.01,41.91,41.97,144887.0,33.8881,33.9608,33.88,33.9285,144887.0
2016-03-04 13:00:00,41.97,42.02,41.86,42.02,54472.0,33.9285,33.9689,33.8396,33.9689,54472.0
2016-03-04 13:30:00,42.02,42.1,41.97,42.05,30556.0,33.9689,34.0336,33.9285,33.9932,30556.0
2016-03-04 14:00:00,42.05,42.06,41.81,41.88,84163.0,33.9932,34.0012,33.7991,33.8557,84163.0
2016-03-04 14:30:00,41.89,41.94,41.73,41.85,96269.0,33.8638,33.9042,33.7345,33.8315,96269.0
2016-03-04 15:00:00,41.86,41.89,41.79,41.88,104943.0,33.8396,33.8638,33.783,33.8557,104943.0
2016-03-04 15:30:00,41.89,41.96,41.85,41.88,171109.0,33.8638,33.9204,33.8315,33.8557,171109.0
2016-03-07 09:30:00,41.63,41.86,41.52,41.66,52962.0,33.6536,33.8396,33.5647,33.6779,52962.0
2016-03-07 10:00:00,41.66,41.98,41.6,41.9,77055.0,33.6779,33.9366,33.6294,33.8719,77055.0
2016-03-07 10:30:00,41.9,41.96,41.77,41.89,44719.0,33.8719,33.9204,33.7668,33.8638,44719.0
2016-03-07 11:00:00,41.9,41.95,41.72,41.72,38445.0,33.8719,33.9123,33.7264,33.7264,38445.0
2016-03-07 11:30:00,41.72,41.79,41.55,41.55,32445.0,33.7264,33.783,33.589,33.589,32445.0
2016-03-07 12:00:00,41.54,41.63,41.53,41.54,38743.0,33.5809,33.6536,33.5728,33.5809,38743.0
2016-03-07 12:30:00,41.54,41.58,41.49,41.57,64918.0,33.5809,33.6132,33.5405,33.6051,64918.0
2016-03-07 13:00:00,41.58,41.59,41.49,41.52,25597.0,33.6132,33.6213,33.5405,33.5647,25597.0
2016-03-07 13:30:00,41.51,41.6,41.48,41.57,33241.0,33.5566,33.6294,33.5324,33.6051,33241.0
2016-03-07 14:00:00,41.57,41.64,41.55,41.58,41563.0,33.6051,33.6617,33.589,33.6132,41563.0
2016-03-07 14:30:00,41.58,41.58,41.47,41.57,53383.0,33.6132,33.6132,33.5243,33.6051,53383.0
2016-03-07 15:00:00,41.58,41.72,41.49,41.71,46229.0,33.6132,33.7264,33.5405,33.7183,46229.0
2016-03-07 15:30:00,41.72,41.78,41.68,41.75,128401.0,33.7264,33.7749,33.6941,33.7506,128401.0
2016-03-08 09:30:00,41.57,41.69,40.97,40.97,44338.0,33.6051,33.7021,33.1201,33.1201,44338.0
2016-03-08 10:00:00,40.98,41.04,40.88,40.94,36993.0,33.1282,33.1767,33.0473,33.0958,36993.0
2016-03-08 10:30:00,40.95,41.06,40.93,40.98,42511.0,33.1039,33.1928,33.0878,33.1282,42511.0
2016-03-08 11:00:00,40.99,41.09,40.96,40.99,50710.0,33.1363,33.2171,33.112,33.1363,50710.0
2016-03-08 11:30:00,40.99,41.11,40.99,41.04,39572.0,33.1363,33.2333,33.1363,33.1767,39572.0
2016-03-08 12:00:00,41.04,41.21,41.01,41.18,34561.0,33.1767,33.3141,33.1524,33.2899,34561.0
2016-03-08 12:30:00,41.19,41.23,41.11,41.21,35196.0,33.2979,33.3303,33.2333,33.3141,35196.0
2016-03-08 13:00:00,41.21,41.25,41.17,41.17,31307.0,33.3141,33.3464,33.2818,33.2818,31307.0
2016-03-08 13:30:00,41.17,41.33,41.16,41.31,33348.0,33.2818,33.4111,33.2737,33.3949,33348.0
2016-03-08 14:00:00,41.3,41.45,41.27,41.4,38821.0,33.3869,33.5081,33.3626,33.4677,38821.0
2016-03-08 14:30:00,41.4,41.4,41.23,41.26,38908.0,33.4677,33.4677,33.3303,33.3545,38908.0
2016-03-08 15:00:00,41.27,41.27,41.05,41.05,61483.0,33.3626,33.3626,33.1848,33.1848,61483.0
2016-03-08 15:30:00,41.06,41.1,41.0,41.05,155495.0,33.1928,33.2252,33.1443,33.1848,155495.0
2016-03-09 09:30:00,41.16,41.31,41.08,41.19,95395.0,33.2737,33.3949,33.209,33.2979,95395.0
2016-03-09 10:00:00,41.17,41.31,41.12,41.29,52835.0,33.2818,33.3949,33.2414,33.3788,52835.0
2016-03-09 10:30:00,41.31,41.47,41.19,41.26,34012.0,33.3949,33.5243,33.2979,33.3545,34012.0
2016-03-09 11:00:00,41.25,41.32,41.2,41.28,45819.0,33.3464,33.403,33.306,33.3707,45819.0
2016-03-09 11:30:00,41.28,41.65,41.27,41.61,149675.0,33.3707,33.6698,33.3626,33.6375,149675.0
2016-03-09 12:00:00,41.6,41.9,41.6,41.76,233572.0,33.6294,33.8719,33.6294,33.7587,233572.0
2016-03-09 12:30:00,41.77,41.84,41.57,41.6,100143.0,33.7668,33.8234,33.6051,33.6294,100143.0
2016-03-09 13:00:00,41.6,41.68,41.57,41.61,32721.0,33.6294,33.6941,33.6051,33.6375,32721.0
2016-03-09 13:30:00,41.6,41.67,41.54,41.66,23509.0,33.6294,33.686,33.5809,33.6779,23509.0
2016-03-09 14:00:00,41.66,41.74,41.66,41.71,34193.0,33.6779,33.7426,33.6779,33.7183,34193.0
2016-03-09 14:30:00,41.71,41.71,41.51,41.52,58269.0,33.7183,33.7183,33.5566,33.5647,58269.0
2016-03-09 15:00:00,41.51,41.52,41.44,41.51,48246.0,33.5566,33.5647,33.5,33.5566,48246.0
2016-03-09 15:30:00,41.5,41.55,41.46,41.52,121003.0,33.5485,33.589,33.5162,33.5647,121003.0
2016-03-10 09:30:00,41.87,41.9,41.54,41.69,35601.0,33.8477,33.8719,33.5809,33.7021,35601.0
2016-03-10 10:00:00,41.68,41.84,41.53,41.58,66391.0,33.6941,33.8234,33.5728,33.6132,66391.0
2016-03-10 10:30:00,41.53,41.81,41.35,41.41,133235.0,33.5728,33.7991,33.4273,33.4758,133235.0
2016-03-10 11:00:00,41.39,41.51,41.22,41.29,70470.0,33.4596,33.5566,33.3222,33.3788,70470.0
2016-03-10 11:30:00,41.29,41.43,41.21,41.39,58487.0,33.3788,33.492,33.3141,33.4596,58487.0
2016-03-10 12:00:00,41.38,41.49,41.35,41.36,71169.0,33.4515,33.5405,33.4273,33.4354,71169.0
2016-03-10 12:30:00,41.37,41.38,41.08,41.15,45230.0,33.4435,33.4515,33.209,33.2656,45230.0
2016-03-10 13:00:00,41.14,41.27,41.02,41.27,48018.0,33.2575,33.3626,33.1605,33.3626,48018.0
2016-03-10 13:30:00,41.26,41.31,41.16,41.22,38549.0,33.3545,33.3949,33.2737,33.3222,38549.0
2016-03-10 14:00:00,41.23,41.26,41.01,41.13,181763.0,33.3303,33.3545,33.1524,33.2494,181763.0
2016-03-10 14:30:00,41.14,41.39,41.14,41.3,52313.0,33.2575,33.4596,33.2575,33.3869,52313.0
2016-03-10 15:00:00,41.3,41.51,41.23,41.47,102016.0,33.3869,33.5566,33.3303,33.5243,102016.0
2016-03-10 15:30:00,41.48,41.5,41.34,41.43,205657.0,33.5324,33.5485,33.4192,33.492,205657.0
2016-03-11 09:30:00,41.86,42.08,41.51,41.78,72276.0,33.8396,34.0174,33.5566,33.7749,72276.0
2016-03-11 10:00:00,41.8,42.44,41.79,42.38,97803.0,33.7911,34.3084,33.783,34.2599,97803.0
2016-03-11 10:30:00,42.4,42.72,42.39,42.42,111374.0,34.2761,34.5348,34.268,34.2923,111374.0
2016-03-11 11:00:00,42.42,42.71,42.39,42.68,68580.0,34.2923,34.5267,34.268,34.5025,68580.0
2016-03-11 11:30:00,42.67,42.72,42.61,42.63,54151.0,34.4944,34.5348,34.4459,34.462,54151.0
2016-03-11 12:00:00,42.62,42.62,42.52,42.58,31335.0,34.454,34.454,34.3731,34.4216,31335.0
2016-03-11 12:30:00,42.58,42.61,42.49,42.49,37792.0,34.4216,34.4459,34.3489,34.3489,37792.0
2016-03-11 13:00:00,42.49,42.55,42.42,42.46,39892.0,34.3489,34.3974,34.2923,34.3246,39892.0
2016-03-11 13:30:00,42.47,42.63,42.4,42.63,39230.0,34.3327,34.462,34.2761,34.462,39230.0
2016-03-11 14:00:00,42.63,42.78,42.62,42.74,86661.0,34.462,34.5833,34.454,34.551,86661.0
2016-03-11 14:30:00,42.74,42.75,42.48,42.48,48333.0,34.551,34.559,34.3408,34.3408,48333.0
2016-03-11 15:00:00,42.48,42.74,42.48,42.73,91880.0,34.3408,34.551,34.3408,34.5429,91880.0
2016-03-11 15:30:00,42.73,42.74,42.58,42.6,204958.0,34.5429,34.551,34.4216,34.4378,204958.0
2016-03-14 09:30:00,42.39,42.55,42.19,42.21,32195.0,34.268,34.3974,34.1063,34.1225,32195.0
2016-03-14 10:00:00,42.21,42.25,42.0,42.04,46912.0,34.1225,34.1548,33.9527,33.9851,46912.0
2016-03-14 10:30:00,42.02,42.28,42.0,42.17,47128.0,33.9689,34.1791,33.9527,34.0902,47128.0
2016-03-14 11:00:00,42.16,42.23,42.09,42.15,34946.0,34.0821,34.1387,34.0255,34.074,34946.0
2016-03-14 11:30:00,42.15,42.22,42.08,42.1,34986.0,34.074,34.1306,34.0174,34.0336,34986.0
2016-03-14 12:00:00,42.1,42.11,42.02,42.06,32708.0,34.0336,34.0417,33.9689,34.0012,32708.0
2016-03-14 12:30:00,42.06,42.2,42.05,42.16,26848.0,34.0012,34.1144,33.9932,34.0821,26848.0
2016-03-14 13:00:00,42.15,42.33,42.13,42.27,25340.0,34.074,34.2195,34.0578,34.171,25340.0
2016-03-14 13:30:00,42.25,42.45,42.25,42.4,61154.0,34.1548,34.3165,34.1548,34.2761,61154.0
2016-03-14 14:00:00,42.4,42.4,42.3,42.36,22823.0,34.2761,34.2761,34.1953,34.2438,22823.0
2016-03-14 14:30:00,42.37,42.44,42.34,42.34,17411.0,34.2519,34.3084,34.2276,34.2276,17411.0
2016-03-14 15:00:00,42.34,42.37,42.28,42.35,34064.0,34.2276,34.2519,34.1791,34.2357,34064.0
2016-03-14 15:30:00,42.35,42.38,42.27,42.27,128496.0,34.2357,34.2599,34.171,34.171,128496.0
2016-03-15 09:30:00,41.92,42.24,41.63,42.18,70580.0,33.8881,34.1468,33.6536,34.0983,70580.0
2016-03-15 10:00:00,42.2,42.2,41.84,41.86,26322.0,34.1144,34.1144,33.8234,33.8396,26322.0
2016-03-15 10:30:00,41.87,42.0,41.6,41.81,68055.0,33.8477,33.9527,33.6294,33.7991,68055.0
2016-03-15 11:00:00,41.84,42.02,41.81,41.95,47560.0,33.8234,33.9689,33.7991,33.9123,47560.0
2016-03-15 11:30:00,41.97,42.01,41.9,41.94,36092.0,33.9285,33.9608,33.8719,33.9042,36092.0
2016-03-15 12:00:00,41.92,41.95,41.87,41.94,22001.0,33.8881,33.9123,33.8477,33.9042,22001.0
2016-03-15 12:30:00,41.94,41.98,41.91,41.93,24539.0,33.9042,33.9366,33.88,33.8962,24539.0
2016-03-15 13:00:00,41.93,42.04,41.93,42.03,28253.0,33.8962,33.9851,33.8962,33.977,28253.0
2016-03-15 13:30:00,42.05,42.11,42.0,42.11,20827.0,33.9932,34.0417,33.9527,34.0417,20827.0
2016-03-15 14:00:00,42.12,42.15,42.09,42.12,34706.0,34.0498,34.074,34.0255,34.0498,34706.0
2016-03-15 14:30:00,42.11,42.12,41.99,42.04,24365.0,34.0417,34.0498,33.9447,33.9851,24365.0
2016-03-15 15:00:00,42.04,42.24,42.02,42.22,32938.0,33.9851,34.1468,33.9689,34.1306,32938.0
2016-03-15 15:30:00,42.22,42.22,42.12,42.17,91857.0,34.1306,34.1306,34.0498,34.0902,91857.0
2016-03-16 09:30:00,41.92,42.25,41.91,42.18,13229.0,33.8881,34.1548,33.88,34.0983,13229.0
2016-03-16 10:00:00,42.21,42.22,42.02,42.11,10467.0,34.1225,34.1306,33.9689,34.0417,10467.0
2016-03-16 10:30:00,42.09,42.24,42.07,42.24,15614.0,34.0255,34.1468,34.0093,34.1468,15614.0
2016-03-16 11:00:00,42.24,42.38,42.23,42.35,41872.0,34.1468,34.2599,34.1387,34.2357,41872.0
2016-03-16 11:30:00,42.35,42.4,42.26,42.28,28899.0,34.2357,34.2761,34.1629,34.1791,28899.0
2016-03-16 12:00:00,42.26,42.42,42.25,42.35,27254.0,34.1629,34.2923,34.1548,34.2357,27254.0
2016-03-16 12:30:00,42.37,42.42,42.21,42.22,33243.0,34.2519,34.2923,34.1225,34.1306,33243.0
2016-03-16 13:00:00,42.2,42.28,42.13,42.26,24214.0,34.1144,34.1791,34.0578,34.1629,24214.0
2016-03-16 13:30:00,42.25,42.26,42.17,42.18,30295.0,34.1548,34.1629,34.0902,34.0983,30295.0
2016-03-16 14:00:00,42.18,42.53,42.18,42.53,39034.0,34.0983,34.3812,34.0983,34.3812,39034.0
2016-03-16 14:30:00,42.55,42.71,42.44,42.44,47731.0,34.3974,34.5267,34.3084,34.3084,47731.0
2016-03-16 15:00:00,42.46,42.73,42.45,42.72,66186.0,34.3246,34.5429,34.3165,34.5348,66186.0
2016-03-16 15:30:00,42.71,42.77,42.66,42.69,130247.0,34.5267,34.5752,34.4863,34.5105,130247.0
2016-03-17 09:30:00,42.64,42.72,42.46,42.54,32298.0,34.4701,34.5348,34.3246,34.3893,32298.0
2016-03-17 10:00:00,42.55,42.67,42.38,42.44,22716.0,34.3974,34.4944,34.2599,34.3084,22716.0
2016-03-17 10:30:00,42.41,42.61,42.36,42.6,105799.0,34.2842,34.4459,34.2438,34.4378,105799.0
2016-03-17 11:00:00,42.61,42.75,42.58,42.63,46451.0,34.4459,34.559,34.4216,34.462,46451.0
2016-03-17 11:30:00,42.63,42.75,42.54,42.73,33210.0,34.462,34.559,34.3893,34.5429,33210.0
2016-03-17 12:00:00,42.73,42.85,42.69,42.83,70896.0,34.5429,34.6399,34.5105,34.6237,70896.0
2016-03-17 12:30:00,42.83,42.93,42.8,42.87,27298.0,34.6237,34.7046,34.5995,34.6561,27298.0
2016-03-17 13:00:00,42.87,43.03,42.83,42.9,99775.0,34.6561,34.7854,34.6237,34.6803,99775.0
2016-03-17 13:30:00,42.9,42.95,42.78,42.9,151863.0,34.6803,34.7207,34.5833,34.6803,151863.0
2016-03-17 14:00:00,42.89,42.94,42.79,42.86,115333.0,34.6722,34.7126,34.5914,34.648,115333.0
2016-03-17 14:30:00,42.85,43.0,42.77,42.99,158121.0,34.6399,34.7611,34.5752,34.7531,158121.0
2016-03-17 15:00:00,42.99,43.22,42.88,43.2,137069.0,34.7531,34.939,34.6641,34.9228,137069.0
2016-03-17 15:30:00,43.2,43.28,43.17,43.2,163516.0,34.9228,34.9875,34.8986,34.9228,163516.0
2016-03-18 09:30:00,43.35,43.87,43.25,43.8,149463.0,35.0441,35.4644,34.9632,35.4079,149463.0
2016-03-18 10:00:00,43.78,44.03,43.51,43.51,76158.0,35.3917,35.5938,35.1734,35.1734,76158.0
2016-03-18 10:30:00,43.53,43.59,43.4,43.41,16209.0,35.1896,35.2381,35.0845,35.0926,16209.0
2016-03-18 11:00:00,43.4,43.46,43.32,43.35,26243.0,35.0845,35.133,35.0198,35.0441,26243.0
2016-03-18 11:30:00,43.37,43.37,43.25,43.27,19703.0,35.0603,35.0603,34.9632,34.9794,19703.0
2016-03-18 12:00:00,43.27,43.34,43.24,43.29,14985.0,34.9794,35.036,34.9552,34.9956,14985.0
2016-03-18 12:30:00,43.24,43.27,43.2,43.24,18223.0,34.9552,34.9794,34.9228,34.9552,18223.0
2016-03-18 13:00:00,43.22,43.31,43.17,43.31,24208.0,34.939,35.0117,34.8986,35.0117,24208.0
2016-03-18 13:30:00,43.3,43.3,43.18,43.26,21646.0,35.0037,35.0037,34.9067,34.9713,21646.0
2016-03-18 14:00:00,43.27,43.28,43.2,43.23,18590.0,34.9794,34.9875,34.9228,34.9471,18590.0
2016-03-18 14:30:00,43.22,43.34,43.22,43.23,25776.0,34.939,35.036,34.939,34.9471,25776.0
2016-03-18 15:00:00,43.26,43.36,43.25,43.27,25883.0,34.9713,35.0522,34.9632,34.9794,25883.0
2016-03-18 15:30:00,43.29,43.35,43.27,43.3,204564.0,34.9956,35.0441,34.9794,35.0037,204564.0
2016-03-21 09:30:00,43.25,43.34,43.13,43.19,20153.0,34.9632,35.036,34.8662,34.9147,20153.0
2016-03-21 10:00:00,43.22,43.49,43.16,43.47,69604.0,34.939,35.1573,34.8905,35.1411,69604.0
2016-03-21 10:30:00,43.48,43.54,43.37,43.41,57491.0,35.1492,35.1977,35.0603,35.0926,57491.0
2016-03-21 11:00:00,43.38,43.78,43.37,43.67,58259.0,35.0683,35.3917,35.0603,35.3028,58259.0
2016-03-21 11:30:00,43.67,43.73,43.59,43.67,71795.0,35.3028,35.3513,35.2381,35.3028,71795.0
2016-03-21 12:00:00,43.64,43.76,43.61,43.76,46921.0,35.2785,35.3755,35.2543,35.3755,46921.0
2016-03-21 12:30:00,43.77,43.78,43.67,43.73,49297.0,35.3836,35.3917,35.3028,35.3513,49297.0
2016-03-21 13:00:00,43.73,43.83,43.73,43.81,49660.0,35.3513,35.4321,35.3513,35.4159,49660.0
2016-03-21 13:30:00,43.82,43.83,43.7,43.78,62312.0,35.424,35.4321,35.327,35.3917,62312.0
2016-03-21 14:00:00,43.78,43.96,43.76,43.96,69514.0,35.3917,35.5372,35.3755,35.5372,69514.0
2016-03-21 14:30:00,43.96,43.98,43.81,43.98,86552.0,35.5372,35.5534,35.4159,35.5534,86552.0
2016-03-21 15:00:00,43.95,43.95,43.61,43.64,51972.0,35.5291,35.5291,35.2543,35.2785,51972.0
2016-03-21 15:30:00,43.64,43.74,43.61,43.67,155516.0,35.2785,35.3594,35.2543,35.3028,155516.0
2016-03-22 09:30:00,43.23,43.41,42.98,43.1,33782.0,34.9471,35.0926,34.745,34.842,33782.0
2016-03-22 10:00:00,43.1,43.46,43.1,43.39,39615.0,34.842,35.133,34.842,35.0764,39615.0
2016-03-22 10:30:00,43.4,43.64,43.4,43.53,48527.0,35.0845,35.2785,35.0845,35.1896,48527.0
2016-03-22 11:00:00,43.53,43.67,43.48,43.67,50773.0,35.1896,35.3028,35.1492,35.3028,50773.0
2016-03-22 11:30:00,43.66,43.68,43.5,43.57,23101.0,35.2947,35.3109,35.1653,35.2219,23101.0
2016-03-22 12:00:00,43.58,43.69,43.56,43.69,33717.0,35.23,35.3189,35.2138,35.3189,33717.0
2016-03-22 12:30:00,43.68,43.88,43.66,43.86,33542.0,35.3109,35.4725,35.2947,35.4564,33542.0
2016-03-22 13:00:00,43.87,44.03,43.84,44.03,60840.0,35.4644,35.5938,35.4402,35.5938,60840.0
2016-03-22 13:30:00,44.02,44.02,43.89,43.94,53326.0,35.5857,35.5857,35.4806,35.521,53326.0
2016-03-22 14:00:00,43.94,44.01,43.91,43.97,47509.0,35.521,35.5776,35.4968,35.5453,47509.0
2016-03-22 14:30:00,43.96,43.98,43.85,43.86,56014.0,35.5372,35.5534,35.4483,35.4564,56014.0
2016-03-22 15:00:00,43.85,43.91,43.79,43.91,64951.0,35.4483,35.4968,35.3998,35.4968,64951.0
2016-03-22 15:30:00,43.91,43.98,43.89,43.94,184899.0,35.4968,35.5534,35.4806,35.521,184899.0
2016-03-23 09:30:00,44.01,44.04,43.66,43.67,38613.0,35.5776,35.6019,35.2947,35.3028,38613.0
2016-03-23 10:00:00,43.66,43.7,43.33,43.45,124705.0,35.2947,35.327,35.0279,35.1249,124705.0
2016-03-23 10:30:00,43.43,43.62,43.4,43.51,35051.0,35.1088,35.2623,35.0845,35.1734,35051.0
2016-03-23 11:00:00,43.49,43.68,43.49,43.53,22035.0,35.1573,35.3109,35.1573,35.1896,22035.0
2016-03-23 11:30:00,43.53,43.62,43.44,43.6,32070.0,35.1896,35.2623,35.1168,35.2462,32070.0
2016-03-23 12:00:00,43.61,43.81,43.59,43.81,26978.0,35.2543,35.4159,35.2381,35.4159,26978.0
2016-03-23 12:30:00,43.8,43.94,43.77,43.81,36752.0,35.4079,35.521,35.3836,35.4159,36752.0
2016-03-23 13:00:00,43.8,43.86,43.75,43.76,38911.0,35.4079,35.4564,35.3674,35.3755,38911.0
2016-03-23 13:30:00,43.75,43.82,43.73,43.73,34567.0,35.3674,35.424,35.3513,35.3513,34567.0
2016-03-23 14:00:00,43.74,43.78,43.71,43.75,42527.0,35.3594,35.3917,35.3351,35.3674,42527.0
2016-03-23 14:30:00,43.74,43.78,43.6,43.62,50545.0,35.3594,35.3917,35.2462,35.2623,50545.0
2016-03-23 15:00:00,43.62,43.73,43.62,43.65,71741.0,35.2623,35.3513,35.2623,35.2866,71741.0
2016-03-23 15:30:00,43.66,43.73,43.59,43.63,153108.0,35.2947,35.3513,35.2381,35.2704,153108.0
2016-03-24 09:30:00,43.49,43.61,43.13,43.2,74777.0,35.1573,35.2543,34.8662,34.9228,74777.0
2016-03-24 10:00:00,43.17,43.26,43.0,43.01,69680.0,34.8986,34.9713,34.7611,34.7692,69680.0
2016-03-24 10:30:00,43.0,43.23,43.0,43.2,43629.0,34.7611,34.9471,34.7611,34.9228,43629.0
2016-03-24 11:00:00,43.23,43.31,43.19,43.31,40498.0,34.9471,35.0117,34.9147,35.0117,40498.0
2016-03-24 11:30:00,43.3,43.47,43.3,43.45,41472.0,35.0037,35.1411,35.0037,35.1249,41472.0
2016-03-24 12:00:00,43.46,43.55,43.43,43.53,26660.0,35.133,35.2058,35.1088,35.1896,26660.0
2016-03-24 12:30:00,43.53,43.61,43.51,43.51,25596.0,35.1896,35.2543,35.1734,35.1734,25596.0
2016-03-24 13:00:00,43.51,43.8,43.51,43.78,60564.0,35.1734,35.4079,35.1734,35.3917,60564.0
2016-03-24 13:30:00,43.76,43.84,43.69,43.84,26043.0,35.3755,35.4402,35.3189,35.4402,26043.0
2016-03-24 14:00:00,43.83,44.03,43.74,44.01,55556.0,35.4321,35.5938,35.3594,35.5776,55556.0
2016-03-24 14:30:00,44.01,44.05,43.97,44.0,50458.0,35.5776,35.61,35.5453,35.5695,50458.0
2016-03-24 15:00:00,44.0,44.11,43.97,44.11,70486.0,35.5695,35.6585,35.5453,35.6585,70486.0
2016-03-24 15:30:00,44.11,44.23,44.08,44.22,294099.0,35.6585,35.7555,35.6342,35.7474,294099.0
2016-03-28 09:30:00,44.29,44.34,43.77,43.92,38146.0,35.804,35.8444,35.3836,35.5049,38146.0
2016-03-28 10:00:00,43.93,44.19,43.91,43.96,53996.0,35.513,35.7231,35.4968,35.5372,53996.0
2016-03-28 10:30:00,43.96,44.16,43.9,44.14,59827.0,35.5372,35.6989,35.4887,35.6827,59827.0
2016-03-28 11:00:00,44.14,44.18,44.12,44.15,47987.0,35.6827,35.7151,35.6665,35.6908,47987.0
2016-03-28 11:30:00,44.15,44.28,44.15,44.26,55818.0,35.6908,35.7959,35.6908,35.7797,55818.0
2016-03-28 12:00:00,44.25,44.42,44.17,44.41,51765.0,35.7716,35.9091,35.707,35.901,51765.0
2016-03-28 12:30:00,44.42,44.58,44.38,44.58,29709.0,35.9091,36.0384,35.8767,36.0384,29709.0
2016-03-28 13:00:00,44.56,44.61,44.5,44.59,37970.0,36.0222,36.0627,35.9737,36.0465,37970.0
2016-03-28 13:30:00,44.58,44.69,44.54,44.62,54180.0,36.0384,36.1273,36.0061,36.0707,54180.0
2016-03-28 14:00:00,44.62,44.66,44.56,44.6,58294.0,36.0707,36.1031,36.0222,36.0546,58294.0
2016-03-28 14:30:00,44.59,44.64,44.49,44.51,58078.0,36.0465,36.0869,35.9657,35.9818,58078.0
2016-03-28 15:00:00,44.51,44.61,44.51,44.51,61552.0,35.9818,36.0627,35.9818,35.9818,61552.0
2016-03-28 15:30:00,44.51,44.57,44.33,44.4,181248.0,35.9818,36.0303,35.8363,35.8929,181248.0
2016-03-29 09:30:00,44.27,44.32,44.11,44.29,49121.0,35.7878,35.8282,35.6585,35.804,49121.0
2016-03-29 10:00:00,44.31,44.55,44.22,44.54,52996.0,35.8201,36.0142,35.7474,36.0061,52996.0
2016-03-29 10:30:00,44.56,44.68,44.53,44.67,42899.0,36.0222,36.1193,35.998,36.1112,42899.0
2016-03-29 11:00:00,44.67,44.73,44.54,44.54,40989.0,36.1112,36.1597,36.0061,36.0061,40989.0
2016-03-29 11:30:00,44.53,44.64,44.51,44.52,32167.0,35.998,36.0869,35.9818,35.9899,32167.0
2016-03-29 12:00:00,44.5,44.75,44.5,44.75,41540.0,35.9737,36.1758,35.9737,36.1758,41540.0
2016-03-29 12:30:00,44.77,44.84,44.7,44.78,28748.0,36.192,36.2486,36.1354,36.2001,28748.0
2016-03-29 13:00:00,44.78,44.89,44.71,44.89,65615.0,36.2001,36.289,36.1435,36.289,65615.0
2016-03-29 13:30:00,44.9,45.0,44.84,44.91,214527.0,36.2971,36.3779,36.2486,36.3052,214527.0
2016-03-29 14:00:00,44.92,45.05,44.9,45.05,53032.0,36.3133,36.4184,36.2971,36.4184,53032.0
2016-03-29 14:30:00,45.04,45.24,45.04,45.23,53792.0,36.4103,36.572,36.4103,36.5639,53792.0
2016-03-29 15:00:00,45.23,45.4,45.22,45.4,58076.0,36.5639,36.7013,36.5558,36.7013,58076.0
2016-03-29 15:30:00,45.39,45.44,45.31,45.42,253441.0,36.6932,36.7336,36.6285,36.7175,253441.0
2016-03-30 09:30:00,45.57,46.19,45.51,46.14,74335.0,36.8387,37.3399,36.7902,37.2995,74335.0
2016-03-30 10:00:00,46.13,46.13,45.9,46.01,68341.0,37.2914,37.2914,37.1055,37.1944,68341.0
2016-03-30 10:30:00,46.02,46.14,45.96,46.01,56526.0,37.2025,37.2995,37.154,37.1944,56526.0
2016-03-30 11:00:00,46.02,46.07,45.88,45.92,69674.0,37.2025,37.2429,37.0893,37.1217,69674.0
2016-03-30 11:30:00,45.92,46.02,45.78,46.02,47661.0,37.1217,37.2025,37.0085,37.2025,47661.0
2016-03-30 12:00:00,46.0,46.02,45.81,45.88,41066.0,37.1863,37.2025,37.0327,37.0893,41066.0
2016-03-30 12:30:00,45.89,45.95,45.78,45.84,53866.0,37.0974,37.1459,37.0085,37.057,53866.0
2016-03-30 13:00:00,45.84,45.85,45.64,45.65,43077.0,37.057,37.0651,36.8953,36.9034,43077.0
2016-03-30 13:30:00,45.65,45.82,45.59,45.77,39380.0,36.9034,37.0408,36.8549,37.0004,39380.0
2016-03-30 14:00:00,45.75,45.88,45.7,45.87,33837.0,36.9842,37.0893,36.9438,37.0812,33837.0
2016-03-30 14:30:00,45.87,45.92,45.78,45.89,49432.0,37.0812,37.1217,37.0085,37.0974,49432.0
2016-03-30 15:00:00,45.89,45.98,45.86,45.95,72385.0,37.0974,37.1702,37.0732,37.1459,72385.0
2016-03-30 15:30:00,45.96,46.0,45.85,45.86,182162.0,37.154,37.1863,37.0651,37.0732,182162.0
2016-03-31 09:30:00,45.8,46.13,45.8,46.01,23155.0,37.0247,37.2914,37.0247,37.1944,23155.0
2016-03-31 10:00:00,46.0,46.31,45.96,46.24,36137.0,37.1863,37.4369,37.154,37.3804,36137.0
2016-03-31 10:30:00,46.26,46.41,46.18,46.36,40386.0,37.3965,37.5178,37.3319,37.4774,40386.0
2016-03-31 11:00:00,46.34,46.55,46.26,46.55,41697.0,37.4612,37.631,37.3965,37.631,41697.0
2016-03-31 11:30:00,46.55,46.61,46.49,46.55,41598.0,37.631,37.6795,37.5825,37.631,41598.0
2016-03-31 12:00:00,46.55,46.56,46.47,46.54,36823.0,37.631,37.639,37.5663,37.6229,36823.0
2016-03-31 12:30:00,46.55,46.57,46.44,46.49,33511.0,37.631,37.6471,37.542,37.5825,33511.0
2016-03-31 13:00:00,46.5,46.51,46.38,46.38,37024.0,37.5905,37.5986,37.4935,37.4935,37024.0
2016-03-31 13:30:00,46.38,46.41,46.3,46.41,59644.0,37.4935,37.5178,37.4289,37.5178,59644.0
2016-03-31 14:00:00,46.4,46.49,46.35,46.43,50392.0,37.5097,37.5825,37.4693,37.534,50392.0
2016-03-31 14:30:00,46.42,46.55,46.4,46.51,76810.0,37.5259,37.631,37.5097,37.5986,76810.0
2016-03-31 15:00:00,46.52,46.68,46.5,46.68,103574.0,37.6067,37.736,37.5905,37.736,103574.0
2016-03-31 15:30:00,46.68,46.75,46.53,46.59,247830.0,37.736,37.7926,37.6148,37.6633,247830.0
2016-04-01 09:30:00,46.29,46.47,46.15,46.33,118661.0,37.4208,37.5663,37.3076,37.4531,118661.0
2016-04-01 10:00:00,46.39,46.64,46.36,46.5,43754.0,37.5016,37.7037,37.4774,37.5905,43754.0
2016-04-01 10:30:00,46.52,46.74,46.48,46.56,56477.0,37.6067,37.7846,37.5744,37.639,56477.0
2016-04-01 11:00:00,46.58,46.59,46.39,46.42,42142.0,37.6552,37.6633,37.5016,37.5259,42142.0
2016-04-01 11:30:00,46.42,46.49,46.18,46.28,73171.0,37.5259,37.5825,37.3319,37.4127,73171.0
2016-04-01 12:00:00,46.3,46.37,46.18,46.25,42797.0,37.4289,37.4854,37.3319,37.3884,42797.0
2016-04-01 12:30:00,46.25,46.56,46.21,46.51,54741.0,37.3884,37.639,37.3561,37.5986,54741.0
2016-04-01 13:00:00,46.49,46.89,46.49,46.78,89806.0,37.5825,37.9058,37.5825,37.8169,89806.0
2016-04-01 13:30:00,46.74,47.08,46.63,46.92,110607.0,37.7846,38.0594,37.6956,37.9301,110607.0
2016-04-01 14:00:00,46.92,46.92,46.77,46.77,46064.0,37.9301,37.9301,37.8088,37.8088,46064.0
2016-04-01 14:30:00,46.78,46.96,46.78,46.89,64213.0,37.8169,37.9624,37.8169,37.9058,64213.0
2016-04-01 15:00:00,46.88,46.97,46.88,46.97,93889.0,37.8977,37.9705,37.8977,37.9705,93889.0
2016-04-01 15:30:00,46.97,47.23,46.96,47.2,397135.0,37.9705,38.1807,37.9624,38.1564,397135.0
2016-04-04 09:30:00,47.2,47.23,46.93,47.2,55565.0,38.1564,38.1807,37.9381,38.1564,55565.0
2016-04-04 10:00:00,47.19,47.26,47.04,47.09,27714.0,38.1483,38.2049,38.0271,38.0675,27714.0
2016-04-04 10:30:00,47.08,47.22,46.73,46.73,35469.0,38.0594,38.1726,37.7765,37.7765,35469.0
2016-04-04 11:00:00,46.73,46.92,46.71,46.82,33070.0,37.7765,37.9301,37.7603,37.8492,33070.0
2016-04-04 11:30:00,46.82,47.01,46.79,46.86,104092.0,37.8492,38.0028,37.825,37.8816,104092.0
2016-04-04 12:00:00,46.85,46.95,46.82,46.86,37587.0,37.8735,37.9543,37.8492,37.8816,37587.0
2016-04-04 12:30:00,46.83,46.88,46.76,46.83,27728.0,37.8573,37.8977,37.8007,37.8573,27728.0
2016-04-04 13:00:00,46.84,46.87,46.66,46.74,93155.0,37.8654,37.8896,37.7199,37.7846,93155.0
2016-04-04 13:30:00,46.73,46.75,46.58,46.58,26204.0,37.7765,37.7926,37.6552,37.6552,26204.0
2016-04-04 14:00:00,46.58,46.58,46.34,46.4,48016.0,37.6552,37.6552,37.4612,37.5097,48016.0
2016-04-04 14:30:00,46.4,46.5,46.39,46.4,45376.0,37.5097,37.5905,37.5016,37.5097,45376.0
2016-04-04 15:00:00,46.4,46.42,46.11,46.12,105603.0,37.5097,37.5259,37.2753,37.2833,105603.0
2016-04-04 15:30:00,46.11,46.18,45.97,46.0,338564.0,37.2753,37.3319,37.1621,37.1863,338564.0
2016-04-05 09:30:00,45.7,45.78,45.28,45.33,72991.0,36.9438,37.0085,36.6043,36.6447,72991.0
2016-04-05 10:00:00,45.34,45.55,45.16,45.29,399012.0,36.6528,36.8226,36.5073,36.6124,399012.0
2016-04-05 10:30:00,45.3,45.33,45.07,45.15,110486.0,36.6205,36.6447,36.4345,36.4992,110486.0
2016-04-05 11:00:00,45.15,45.28,45.01,45.27,188321.0,36.4992,36.6043,36.386,36.5962,188321.0
2016-04-05 11:30:00,45.29,45.34,45.19,45.2,38677.0,36.6124,36.6528,36.5315,36.5396,38677.0
2016-04-05 12:00:00,45.2,45.31,45.1,45.2,28818.0,36.5396,36.6285,36.4588,36.5396,28818.0
2016-04-05 12:30:00,45.19,45.25,45.11,45.14,35349.0,36.5315,36.58,36.4669,36.4911,35349.0
2016-04-05 13:00:00,45.15,45.22,45.09,45.17,59850.0,36.4992,36.5558,36.4507,36.5154,59850.0
2016-04-05 13:30:00,45.17,45.31,45.07,45.24,167719.0,36.5154,36.6285,36.4345,36.572,167719.0
2016-04-05 14:00:00,45.23,45.29,45.22,45.27,80426.0,36.5639,36.6124,36.5558,36.5962,80426.0
2016-04-05 14:30:00,45.27,45.28,45.23,45.23,73808.0,36.5962,36.6043,36.5639,36.5639,73808.0
2016-04-05 15:00:00,45.24,45.24,45.06,45.07,89699.0,36.572,36.572,36.4264,36.4345,89699.0
2016-04-05 15:30:00,45.07,45.17,45.06,45.11,265442.0,36.4345,36.5154,36.4264,36.4669,265442.0
2016-04-06 09:30:00,45.03,45.38,44.9,45.07,48324.0,36.4022,36.6851,36.2971,36.4345,48324.0
2016-04-06 10:00:00,45.07,45.17,44.69,44.7,24758.0,36.4345,36.5154,36.1273,36.1354,24758.0
2016-04-06 10:30:00,44.73,44.92,44.64,44.92,45712.0,36.1597,36.3133,36.0869,36.3133,45712.0
2016-04-06 11:00:00,44.93,45.14,44.89,45.14,100046.0,36.3214,36.4911,36.289,36.4911,100046.0
2016-04-06 11:30:00,45.17,45.18,45.04,45.08,18549.0,36.5154,36.5235,36.4103,36.4426,18549.0
2016-04-06 12:00:00,45.08,45.21,45.07,45.2,16179.0,36.4426,36.5477,36.4345,36.5396,16179.0
2016-04-06 12:30:00,45.2,45.36,45.19,45.3,17577.0,36.5396,36.669,36.5315,36.6205,17577.0
2016-04-06 13:00:00,45.31,45.44,45.31,45.4,21130.0,36.6285,36.7336,36.6285,36.7013,21130.0
2016-04-06 13:30:00,45.41,45.47,45.38,45.38,15650.0,36.7094,36.7579,36.6851,36.6851,15650.0
2016-04-06 14:00:00,45.38,45.41,45.24,45.37,33662.0,36.6851,36.7094,36.572,36.677,33662.0
2016-04-06 14:30:00,45.38,45.43,45.27,45.39,41354.0,36.6851,36.7256,36.5962,36.6932,41354.0
2016-04-06 15:00:00,45.39,45.5,45.38,45.45,37640.0,36.6932,36.7821,36.6851,36.7417,37640.0
2016-04-06 15:30:00,45.45,45.47,45.35,45.42,157920.0,36.7417,36.7579,36.6609,36.7175,157920.0
2016-04-07 09:30:00,45.15,45.27,44.89,44.97,52852.0,36.4992,36.5962,36.289,36.3537,52852.0
2016-04-07 10:00:00,44.94,44.99,44.35,44.38,73289.0,36.3294,36.3699,35.8525,35.8767,73289.0
2016-04-07 10:30:00,44.38,44.5,44.25,44.36,108404.0,35.8767,35.9737,35.7716,35.8606,108404.0
2016-04-07 11:00:00,44.35,44.36,44.08,44.16,271181.0,35.8525,35.8606,35.6342,35.6989,271181.0
2016-04-07 11:30:00,44.19,44.58,44.19,44.48,56929.0,35.7231,36.0384,35.7231,35.9576,56929.0
2016-04-07 12:00:00,44.48,44.66,44.48,44.57,26895.0,35.9576,36.1031,35.9576,36.0303,26895.0
2016-04-07 12:30:00,44.57,44.6,44.45,44.51,39822.0,36.0303,36.0546,35.9333,35.9818,39822.0
2016-04-07 13:00:00,44.5,44.57,44.45,44.49,44508.0,35.9737,36.0303,35.9333,35.9657,44508.0
2016-04-07 13:30:00,44.49,44.5,44.18,44.2,55012.0,35.9657,35.9737,35.7151,35.7312,55012.0
2016-04-07 14:00:00,44.2,44.3,44.16,44.3,60877.0,35.7312,35.8121,35.6989,35.8121,60877.0
2016-04-07 14:30:00,44.29,44.32,44.01,44.05,137034.0,35.804,35.8282,35.5776,35.61,137034.0
2016-04-07 15:00:00,44.05,44.16,44.03,44.03,189951.0,35.61,35.6989,35.5938,35.5938,189951.0
2016-04-07 15:30:00,44.03,44.18,44.02,44.13,301102.0,35.5938,35.7151,35.5857,35.6746,301102.0
2016-04-08 09:30:00,44.41,44.73,44.13,44.73,88986.0,35.901,36.1597,35.6746,36.1597,88986.0
2016-04-08 10:00:00,44.75,44.87,44.64,44.7,58204.0,36.1758,36.2728,36.0869,36.1354,58204.0
2016-04-08 10:30:00,44.69,44.79,44.48,44.48,62667.0,36.1273,36.2082,35.9576,35.9576,62667.0
2016-04-08 11:00:00,44.5,44.63,44.41,44.5,95641.0,35.9737,36.0788,35.901,35.9737,95641.0
2016-04-08 11:30:00,44.48,44.5,44.34,44.48,48176.0,35.9576,35.9737,35.8444,35.9576,48176.0
2016-04-08 12:00:00,44.49,44.65,44.48,44.55,32357.0,35.9657,36.095,35.9576,36.0142,32357.0
2016-04-08 12:30:00,44.51,44.71,44.49,44.71,21798.0,35.9818,36.1435,35.9657,36.1435,21798.0
2016-04-08 13:00:00,44.7,44.7,44.47,44.47,34108.0,36.1354,36.1354,35.9495,35.9495,34108.0
2016-04-08 13:30:00,44.46,44.57,44.43,44.57,25411.0,35.9414,36.0303,35.9172,36.0303,25411.0
2016-04-08 14:00:00,44.57,44.57,44.5,44.51,39396.0,36.0303,36.0303,35.9737,35.9818,39396.0
2016-04-08 14:30:00,44.5,44.56,44.42,44.45,34844.0,35.9737,36.0222,35.9091,35.9333,34844.0
2016-04-08 15:00:00,44.46,44.53,44.35,44.47,90918.0,35.9414,35.998,35.8525,35.9495,90918.0
2016-04-08 15:30:00,44.46,44.49,44.31,44.48,121658.0,35.9414,35.9657,35.8201,35.9576,121658.0
2016-04-11 09:30:00,44.6,44.87,44.47,44.76,63003.0,36.0546,36.2728,35.9495,36.1839,63003.0
2016-04-11 10:00:00,44.75,44.98,44.74,44.8,59286.0,36.1758,36.3618,36.1678,36.2163,59286.0
2016-04-11 10:30:00,44.79,44.93,44.75,44.82,28147.0,36.2082,36.3214,36.1758,36.2324,28147.0
2016-04-11 11:00:00,44.81,44.82,44.72,44.79,17629.0,36.2243,36.2324,36.1516,36.2082,17629.0
2016-04-11 11:30:00,44.78,44.79,44.54,44.68,14729.0,36.2001,36.2082,36.0061,36.1193,14729.0
2016-04-11 12:00:00,44.69,44.74,44.65,44.71,26325.0,36.1273,36.1678,36.095,36.1435,26325.0
2016-04-11 12:30:00,44.68,44.73,44.54,44.69,29141.0,36.1193,36.1597,36.0061,36.1273,29141.0
2016-04-11 13:00:00,44.68,44.82,44.63,44.64,45573.0,36.1193,36.2324,36.0788,36.0869,45573.0
2016-04-11 13:30:00,44.64,44.67,44.6,44.62,23847.0,36.0869,36.1112,36.0546,36.0707,23847.0
2016-04-11 14:00:00,44.66,44.7,44.53,44.54,48477.0,36.1031,36.1354,35.998,36.0061,48477.0
2016-04-11 14:30:00,44.54,44.6,44.43,44.58,71687.0,36.0061,36.0546,35.9172,36.0384,71687.0
2016-04-11 15:00:00,44.58,44.58,44.44,44.44,41902.0,36.0384,36.0384,35.9252,35.9252,41902.0
2016-04-11 15:30:00,44.45,44.48,44.18,44.19,268517.0,35.9333,35.9576,35.7151,35.7231,268517.0
2016-04-12 09:30:00,44.3,44.34,43.91,44.08,60156.0,35.8121,35.8444,35.4968,35.6342,60156.0
2016-04-12 10:00:00,44.09,44.09,43.88,44.0,44115.0,35.6423,35.6423,35.4725,35.5695,44115.0
2016-04-12 10:30:00,44.0,44.35,43.92,44.29,98810.0,35.5695,35.8525,35.5049,35.804,98810.0
2016-04-12 11:00:00,44.3,44.34,44.16,44.25,58610.0,35.8121,35.8444,35.6989,35.7716,58610.0
2016-04-12 11:30:00,44.26,44.31,44.22,44.3,44542.0,35.7797,35.8201,35.7474,35.8121,44542.0
2016-04-12 12:00:00,44.31,44.31,44.17,44.28,42958.0,35.8201,35.8201,35.707,35.7959,42958.0
2016-04-12 12:30:00,44.29,44.39,44.28,44.38,66501.0,35.804,35.8848,35.7959,35.8767,66501.0
2016-04-12 13:00:00,44.38,44.4,44.2,44.27,68564.0,35.8767,35.8929,35.7312,35.7878,68564.0
2016-04-12 13:30:00,44.27,44.31,44.17,44.3,53597.0,35.7878,35.8201,35.707,35.8121,53597.0
2016-04-12 14:00:00,44.3,44.34,44.2,44.2,71314.0,35.8121,35.8444,35.7312,35.7312,71314.0
2016-04-12 14:30:00,44.2,44.3,44.2,44.21,60337.0,35.7312,35.8121,35.7312,35.7393,60337.0
2016-04-12 15:00:00,44.2,44.31,44.16,44.2,112423.0,35.7312,35.8201,35.6989,35.7312,112423.0
2016-04-12 15:30:00,44.19,44.3,44.18,44.27,222196.0,35.7231,35.8121,35.7151,35.7878,222196.0
2016-04-13 09:30:00,44.64,44.81,44.47,44.81,96182.0,36.0869,36.2243,35.9495,36.2243,96182.0
2016-04-13 10:00:00,44.8,44.82,44.62,44.81,49608.0,36.2163,36.2324,36.0707,36.2243,49608.0
2016-04-13 10:30:00,44.82,44.91,44.76,44.88,41230.0,36.2324,36.3052,36.1839,36.2809,41230.0
2016-04-13 11:00:00,44.88,45.11,44.83,45.11,36923.0,36.2809,36.4669,36.2405,36.4669,36923.0
2016-04-13 11:30:00,45.14,45.23,45.13,45.13,29716.0,36.4911,36.5639,36.483,36.483,29716.0
2016-04-13 12:00:00,45.14,45.14,44.95,45.0,69233.0,36.4911,36.4911,36.3375,36.3779,69233.0
2016-04-13 12:30:00,44.98,45.01,44.93,44.93,55948.0,36.3618,36.386,36.3214,36.3214,55948.0
2016-04-13 13:00:00,44.93,45.0,44.91,45.0,24310.0,36.3214,36.3779,36.3052,36.3779,24310.0
2016-04-13 13:30:00,45.0,45.05,44.96,45.04,146965.0,36.3779,36.4184,36.3456,36.4103,146965.0
2016-04-13 14:00:00,45.04,45.08,45.0,45.02,53795.0,36.4103,36.4426,36.3779,36.3941,53795.0
2016-04-13 14:30:00,45.02,45.11,45.0,45.03,54868.0,36.3941,36.4669,36.3779,36.4022,54868.0
2016-04-13 15:00:00,45.02,45.14,45.02,45.14,53877.0,36.3941,36.4911,36.3941,36.4911,53877.0
2016-04-13 15:30:00,45.14,45.23,45.13,45.21,155071.0,36.4911,36.5639,36.483,36.5477,155071.0
2016-04-14 09:30:00,45.5,45.64,45.2,45.49,54124.0,36.7821,36.8953,36.5396,36.7741,54124.0
2016-04-14 10:00:00,45.5,45.77,45.49,45.73,41941.0,36.7821,37.0004,36.7741,36.9681,41941.0
2016-04-14 10:30:00,45.73,45.73,45.53,45.64,24090.0,36.9681,36.9681,36.8064,36.8953,24090.0
2016-04-14 11:00:00,45.62,45.77,45.55,45.66,28977.0,36.8791,37.0004,36.8226,36.9115,28977.0
2016-04-14 11:30:00,45.66,45.82,45.56,45.64,21861.0,36.9115,37.0408,36.8306,36.8953,21861.0
2016-04-14 12:00:00,45.63,45.73,45.61,45.66,30404.0,36.8872,36.9681,36.8711,36.9115,30404.0
2016-04-14 12:30:00,45.63,45.67,45.58,45.66,10648.0,36.8872,36.9196,36.8468,36.9115,10648.0
2016-04-14 13:00:00,45.67,45.69,45.58,45.58,16366.0,36.9196,36.9357,36.8468,36.8468,16366.0
2016-04-14 13:30:00,45.59,45.64,45.55,45.58,18216.0,36.8549,36.8953,36.8226,36.8468,18216.0
2016-04-14 14:00:00,45.58,45.73,45.58,45.68,19285.0,36.8468,36.9681,36.8468,36.9277,19285.0
2016-04-14 14:30:00,45.68,45.71,45.61,45.69,29036.0,36.9277,36.9519,36.8711,36.9357,29036.0
2016-04-14 15:00:00,45.7,45.78,45.67,45.76,43082.0,36.9438,37.0085,36.9196,36.9923,43082.0
2016-04-14 15:30:00,45.76,45.8,45.73,45.75,115647.0,36.9923,37.0247,36.9681,36.9842,115647.0
2016-04-15 09:30:00,45.83,45.83,45.41,45.51,83193.0,37.0489,37.0489,36.7094,36.7902,83193.0
2016-04-15 10:00:00,45.52,45.52,45.37,45.45,19896.0,36.7983,36.7983,36.677,36.7417,19896.0
2016-04-15 10:30:00,45.44,45.57,45.44,45.47,27904.0,36.7336,36.8387,36.7336,36.7579,27904.0
2016-04-15 11:00:00,45.46,45.54,45.26,45.28,234701.0,36.7498,36.8145,36.5881,36.6043,234701.0
2016-04-15 11:30:00,45.28,45.38,45.27,45.33,44394.0,36.6043,36.6851,36.5962,36.6447,44394.0
2016-04-15 12:00:00,45.33,45.33,45.26,45.28,53859.0,36.6447,36.6447,36.5881,36.6043,53859.0
2016-04-15 12:30:00,45.28,45.29,45.15,45.17,25534.0,36.6043,36.6124,36.4992,36.5154,25534.0
2016-04-15 13:00:00,45.17,45.19,45.07,45.18,48922.0,36.5154,36.5315,36.4345,36.5235,48922.0
2016-04-15 13:30:00,45.18,45.22,45.07,45.13,55528.0,36.5235,36.5558,36.4345,36.483,55528.0
2016-04-15 14:00:00,45.13,45.19,45.09,45.14,81456.0,36.483,36.5315,36.4507,36.4911,81456.0
2016-04-15 14:30:00,45.14,45.28,45.07,45.26,100386.0,36.4911,36.6043,36.4345,36.5881,100386.0
2016-04-15 15:00:00,45.27,45.42,45.27,45.4,71896.0,36.5962,36.7175,36.5962,36.7013,71896.0
2016-04-15 15:30:00,45.39,45.46,45.33,45.34,470640.0,36.6932,36.7498,36.6447,36.6528,470640.0
2016-04-18 09:30:00,45.29,45.47,45.04,45.34,16982.0,36.6124,36.7579,36.4103,36.6528,16982.0
2016-04-18 10:00:00,45.31,45.49,45.25,45.33,82336.0,36.6285,36.7741,36.58,36.6447,82336.0
2016-04-18 10:30:00,45.33,45.38,45.2,45.21,74673.0,36.6447,36.6851,36.5396,36.5477,74673.0
2016-04-18 11:00:00,45.19,45.29,45.14,45.2,72559.0,36.5315,36.6124,36.4911,36.5396,72559.0
2016-04-18 11:30:00,45.19,45.28,45.14,45.28,112163.0,36.5315,36.6043,36.4911,36.6043,112163.0
2016-04-18 12:00:00,45.27,45.29,45.16,45.23,114389.0,36.5962,36.6124,36.5073,36.5639,114389.0
2016-04-18 12:30:00,45.23,45.28,45.17,45.22,142531.0,36.5639,36.6043,36.5154,36.5558,142531.0
2016-04-18 13:00:00,45.22,45.24,45.14,45.21,54593.0,36.5558,36.572,36.4911,36.5477,54593.0
2016-04-18 13:30:00,45.21,45.42,45.16,45.4,204069.0,36.5477,36.7175,36.5073,36.7013,204069.0
2016-04-18 14:00:00,45.4,45.62,45.38,45.56,103995.0,36.7013,36.8791,36.6851,36.8306,103995.0
2016-04-18 14:30:00,45.56,45.6,45.49,45.6,107673.0,36.8306,36.863,36.7741,36.863,107673.0
2016-04-18 15:00:00,45.59,45.6,45.51,45.57,65569.0,36.8549,36.863,36.7902,36.8387,65569.0
2016-04-18 15:30:00,45.57,45.57,45.5,45.54,218213.0,36.8387,36.8387,36.7821,36.8145,218213.0
2016-04-19 09:30:00,45.64,45.71,45.58,45.63,56593.0,36.8953,36.9519,36.8468,36.8872,56593.0
2016-04-19 10:00:00,45.64,45.69,45.45,45.48,44096.0,36.8953,36.9357,36.7417,36.766,44096.0
2016-04-19 10:30:00,45.47,45.53,45.33,45.42,66961.0,36.7579,36.8064,36.6447,36.7175,66961.0
2016-04-19 11:00:00,45.42,45.42,45.17,45.19,62833.0,36.7175,36.7175,36.5154,36.5315,62833.0
2016-04-19 11:30:00,45.19,45.19,45.04,45.06,38021.0,36.5315,36.5315,36.4103,36.4264,38021.0
2016-04-19 12:00:00,45.07,45.12,44.99,45.11,38764.0,36.4345,36.4749,36.3699,36.4669,38764.0
2016-04-19 12:30:00,45.09,45.11,44.99,45.0,37969.0,36.4507,36.4669,36.3699,36.3779,37969.0
2016-04-19 13:00:00,44.99,45.14,44.95,45.02,134496.0,36.3699,36.4911,36.3375,36.3941,134496.0
2016-04-19 13:30:00,45.01,45.09,44.95,45.02,188448.0,36.386,36.4507,36.3375,36.3941,188448.0
2016-04-19 14:00:00,45.03,45.11,45.02,45.06,78195.0,36.4022,36.4669,36.3941,36.4264,78195.0
2016-04-19 14:30:00,45.06,45.07,44.95,44.97,248950.0,36.4264,36.4345,36.3375,36.3537,248950.0
2016-04-19 15:00:00,44.98,45.25,44.96,45.24,178476.0,36.3618,36.58,36.3456,36.572,178476.0
2016-04-19 15:30:00,45.24,45.32,45.09,45.12,361608.0,36.572,36.6366,36.4507,36.4749,361608.0
2016-04-20 09:30:00,45.52,45.52,45.18,45.46,111710.0,36.7983,36.7983,36.5235,36.7498,111710.0
2016-04-20 10:00:00,45.47,45.57,45.27,45.3,155367.0,36.7579,36.8387,36.5962,36.6205,155367.0
2016-04-20 10:30:00,45.3,45.37,45.16,45.25,77411.0,36.6205,36.677,36.5073,36.58,77411.0
2016-04-20 11:00:00,45.26,45.43,45.24,45.28,155462.0,36.5881,36.7256,36.572,36.6043,155462.0
2016-04-20 11:30:00,45.28,45.39,45.2,45.25,229478.0,36.6043,36.6932,36.5396,36.58,229478.0
2016-04-20 12:00:00,45.26,45.27,45.15,45.25,223686.0,36.5881,36.5962,36.4992,36.58,223686.0
2016-04-20 12:30:00,45.25,45.46,45.22,45.4,322340.0,36.58,36.7498,36.5558,36.7013,322340.0
2016-04-20 13:00:00,45.4,45.43,45.35,45.41,87627.0,36.7013,36.7256,36.6609,36.7094,87627.0
2016-04-20 13:30:00,45.41,45.74,45.37,45.74,67700.0,36.7094,36.9762,36.677,36.9762,67700.0
2016-04-20 14:00:00,45.76,46.04,45.73,45.99,79793.0,36.9923,37.2187,36.9681,37.1783,79793.0
2016-04-20 14:30:00,45.99,46.09,45.95,46.02,61258.0,37.1783,37.2591,37.1459,37.2025,61258.0
2016-04-20 15:00:00,46.02,46.05,46.0,46.03,79168.0,37.2025,37.2268,37.1863,37.2106,79168.0
2016-04-20 15:30:00,46.04,46.04,45.85,45.86,202560.0,37.2187,37.2187,37.0651,37.0732,202560.0
2016-04-21 09:30:00,45.08,45.26,43.75,43.82,156103.0,36.4426,36.5881,35.3674,35.424,156103.0
2016-04-21 10:00:00,43.78,43.86,43.51,43.67,114341.0,35.3917,35.4564,35.1734,35.3028,114341.0
2016-04-21 10:30:00,43.68,43.83,43.63,43.77,76836.0,35.3109,35.4321,35.2704,35.3836,76836.0
2016-04-21 11:00:00,43.77,43.84,43.47,43.51,224064.0,35.3836,35.4402,35.1411,35.1734,224064.0
2016-04-21 11:30:00,43.52,43.75,43.38,43.62,212708.0,35.1815,35.3674,35.0683,35.2623,212708.0
2016-04-21 12:00:00,43.62,43.68,43.39,43.47,103275.0,35.2623,35.3109,35.0764,35.1411,103275.0
2016-04-21 12:30:00,43.48,43.51,43.45,43.47,64456.0,35.1492,35.1734,35.1249,35.1411,64456.0
2016-04-21 13:00:00,43.48,43.51,43.42,43.46,48106.0,35.1492,35.1734,35.1007,35.133,48106.0
2016-04-21 13:30:00,43.46,43.51,43.43,43.46,72694.0,35.133,35.1734,35.1088,35.133,72694.0
2016-04-21 14:00:00,43.46,43.5,43.4,43.4,93621.0,35.133,35.1653,35.0845,35.0845,93621.0
2016-04-21 14:30:00,43.4,43.4,43.14,43.14,153627.0,35.0845,35.0845,34.8743,34.8743,153627.0
2016-04-21 15:00:00,43.15,43.22,43.12,43.12,100316.0,34.8824,34.939,34.8582,34.8582,100316.0
2016-04-21 15:30:00,43.12,43.3,43.12,43.28,325699.0,34.8582,35.0037,34.8582,34.9875,325699.0
2016-04-22 09:30:00,43.4,43.7,43.33,43.6,160520.0,35.0845,35.327,35.0279,35.2462,160520.0
2016-04-22 10:00:00,43.6,43.99,43.5,43.9,408075.0,35.2462,35.5615,35.1653,35.4887,408075.0
2016-04-22 10:30:00,43.91,44.17,43.91,44.01,67599.0,35.4968,35.707,35.4968,35.5776,67599.0
2016-04-22 11:00:00,44.01,44.02,43.74,43.77,109471.0,35.5776,35.5857,35.3594,35.3836,109471.0
2016-04-22 11:30:00,43.78,43.8,43.45,43.49,120998.0,35.3917,35.4079,35.1249,35.1573,120998.0
2016-04-22 12:00:00,43.5,43.5,43.34,43.4,300528.0,35.1653,35.1653,35.036,35.0845,300528.0
2016-04-22 12:30:00,43.4,43.61,43.35,43.61,244662.0,35.0845,35.2543,35.0441,35.2543,244662.0
2016-04-22 13:00:00,43.62,43.77,43.61,43.74,48180.0,35.2623,35.3836,35.2543,35.3594,48180.0
2016-04-22 13:30:00,43.75,44.05,43.73,44.05,55362.0,35.3674,35.61,35.3513,35.61,55362.0
2016-04-22 14:00:00,44.06,44.12,44.0,44.1,59210.0,35.618,35.6665,35.5695,35.6504,59210.0
2016-04-22 14:30:00,44.09,44.1,43.97,44.02,60613.0,35.6423,35.6504,35.5453,35.5857,60613.0
2016-04-22 15:00:00,44.02,44.02,43.89,43.94,75207.0,35.5857,35.5857,35.4806,35.521,75207.0
2016-04-22 15:30:00,43.94,43.99,43.77,43.98,257017.0,35.521,35.5615,35.3836,35.5534,257017.0
2016-04-25 09:30:00,43.87,44.15,43.63,43.94,62758.0,35.4644,35.6908,35.2704,35.521,62758.0
2016-04-25 10:00:00,43.95,44.01,43.63,43.64,62086.0,35.5291,35.5776,35.2704,35.2785,62086.0
2016-04-25 10:30:00,43.65,43.89,43.65,43.7,96784.0,35.2866,35.4806,35.2866,35.327,96784.0
2016-04-25 11:00:00,43.7,43.79,43.57,43.77,55031.0,35.327,35.3998,35.2219,35.3836,55031.0
2016-04-25 11:30:00,43.78,43.78,43.61,43.61,46925.0,35.3917,35.3917,35.2543,35.2543,46925.0
2016-04-25 12:00:00,43.62,43.65,43.53,43.59,29096.0,35.2623,35.2866,35.1896,35.2381,29096.0
2016-04-25 12:30:00,43.59,43.65,43.48,43.64,30520.0,35.2381,35.2866,35.1492,35.2785,30520.0
2016-04-25 13:00:00,43.63,43.73,43.6,43.69,23552.0,35.2704,35.3513,35.2462,35.3189,23552.0
2016-04-25 13:30:00,43.7,43.72,43.64,43.69,27168.0,35.327,35.3432,35.2785,35.3189,27168.0
2016-04-25 14:00:00,43.68,43.73,43.63,43.69,47120.0,35.3109,35.3513,35.2704,35.3189,47120.0
2016-04-25 14:30:00,43.69,43.7,43.56,43.66,53783.0,35.3189,35.327,35.2138,35.2947,53783.0
2016-04-25 15:00:00,43.65,43.65,43.53,43.56,69265.0,35.2866,35.2866,35.1896,35.2138,69265.0
2016-04-25 15:30:00,43.57,43.7,43.56,43.7,161948.0,35.2219,35.327,35.2138,35.327,161948.0
2016-04-26 09:30:00,43.8,43.92,43.64,43.9,69674.0,35.4079,35.5049,35.2785,35.4887,69674.0
2016-04-26 10:00:00,43.86,43.87,43.68,43.79,174635.0,35.4564,35.4644,35.3109,35.3998,174635.0
2016-04-26 10:30:00,43.78,43.8,43.7,43.73,42187.0,35.3917,35.4079,35.327,35.3513,42187.0
2016-04-26 11:00:00,43.7,43.81,43.65,43.79,63284.0,35.327,35.4159,35.2866,35.3998,63284.0
2016-04-26 11:30:00,43.8,44.18,43.72,44.16,129138.0,35.4079,35.7151,35.3432,35.6989,129138.0
2016-04-26 12:00:00,44.16,44.41,44.16,44.37,18313.0,35.6989,35.901,35.6989,35.8686,18313.0
2016-04-26 12:30:00,44.33,44.4,44.18,44.3,36447.0,35.8363,35.8929,35.7151,35.8121,36447.0
2016-04-26 13:00:00,44.3,44.3,44.2,44.23,32805.0,35.8121,35.8121,35.7312,35.7555,32805.0
2016-04-26 13:30:00,44.22,44.28,44.14,44.19,29764.0,35.7474,35.7959,35.6827,35.7231,29764.0
2016-04-26 14:00:00,44.21,44.4,44.2,44.37,45188.0,35.7393,35.8929,35.7312,35.8686,45188.0
2016-04-26 14:30:00,44.37,44.57,44.36,44.55,85579.0,35.8686,36.0303,35.8606,36.0142,85579.0
2016-04-26 15:00:00,44.55,44.56,44.42,44.47,81938.0,36.0142,36.0222,35.9091,35.9495,81938.0
2016-04-26 15:30:00,44.48,44.63,44.47,44.61,249013.0,35.9576,36.0788,35.9495,36.0627,249013.0
2016-04-27 09:30:00,40.21,40.5,38.33,39.52,781888.0,32.5057,32.7401,30.9859,31.9479,781888.0
2016-04-27 10:00:00,39.52,39.54,38.72,39.2,689175.0,31.9479,31.9641,31.3012,31.6892,689175.0
2016-04-27 10:30:00,39.24,39.24,38.5,38.94,518058.0,31.7216,31.7216,31.1233,31.479,518058.0
2016-04-27 11:00:00,38.93,39.34,38.74,38.84,416205.0,31.471,31.8024,31.3174,31.3982,416205.0
2016-04-27 11:30:00,38.86,39.08,38.75,38.97,160020.0,31.4144,31.5922,31.3254,31.5033,160020.0
2016-04-27 12:00:00,38.97,39.01,38.75,38.8,220290.0,31.5033,31.5356,31.3254,31.3659,220290.0
2016-04-27 12:30:00,38.8,38.87,38.75,38.79,137677.0,31.3659,31.4225,31.3254,31.3578,137677.0
2016-04-27 13:00:00,38.78,38.81,38.59,38.63,215418.0,31.3497,31.374,31.1961,31.2284,215418.0
2016-04-27 13:30:00,38.62,38.67,38.55,38.61,226691.0,31.2204,31.2608,31.1638,31.2123,226691.0
2016-04-27 14:00:00,38.61,39.05,38.55,38.86,335639.0,31.2123,31.568,31.1638,31.4144,335639.0
2016-04-27 14:30:00,38.87,39.18,38.84,39.04,420890.0,31.4225,31.6731,31.3982,31.5599,420890.0
2016-04-27 15:00:00,39.05,39.2,39.05,39.15,415513.0,31.568,31.6892,31.568,31.6488,415513.0
2016-04-27 15:30:00,39.15,39.21,39.04,39.13,530519.0,31.6488,31.6973,31.5599,31.6326,530519.0
2016-04-28 09:30:00,39.03,39.29,38.71,39.26,156212.0,31.5518,31.762,31.2931,31.7377,156212.0
2016-04-28 10:00:00,39.28,39.64,39.2,39.62,198277.0,31.7539,32.0449,31.6892,32.0288,198277.0
2016-04-28 10:30:00,39.62,39.71,39.55,39.64,144643.0,32.0288,32.1015,31.9722,32.0449,144643.0
2016-04-28 11:00:00,39.65,39.65,39.4,39.54,142606.0,32.053,32.053,31.8509,31.9641,142606.0
2016-04-28 11:30:00,39.54,39.61,39.23,39.24,138144.0,31.9641,32.0207,31.7135,31.7216,138144.0
2016-04-28 12:00:00,39.25,39.41,39.17,39.26,108940.0,31.7296,31.859,31.665,31.7377,108940.0
2016-04-28 12:30:00,39.26,39.35,39.21,39.27,111261.0,31.7377,31.8105,31.6973,31.7458,111261.0
2016-04-28 13:00:00,39.27,39.3,39.12,39.29,125520.0,31.7458,31.7701,31.6246,31.762,125520.0
2016-04-28 13:30:00,39.29,39.35,39.19,39.2,96266.0,31.762,31.8105,31.6811,31.6892,96266.0
2016-04-28 14:00:00,39.19,39.2,39.09,39.13,133230.0,31.6811,31.6892,31.6003,31.6326,133230.0
2016-04-28 14:30:00,39.13,39.14,38.96,39.02,120055.0,31.6326,31.6407,31.4952,31.5437,120055.0
2016-04-28 15:00:00,39.02,39.02,38.88,38.89,259314.0,31.5437,31.5437,31.4305,31.4386,259314.0
2016-04-28 15:30:00,38.89,38.94,38.8,38.84,516668.0,31.4386,31.479,31.3659,31.3982,516668.0
2016-04-29 09:30:00,38.78,38.78,38.42,38.5,192657.0,31.3497,31.3497,31.0587,31.1233,192657.0
2016-04-29 10:00:00,38.5,38.5,38.14,38.15,198492.0,31.1233,31.1233,30.8323,30.8404,198492.0
2016-04-29 10:30:00,38.15,38.41,38.1,38.11,148308.0,30.8404,31.0506,30.8,30.8081,148308.0
2016-04-29 11:00:00,38.1,38.21,38.06,38.14,95075.0,30.8,30.8889,30.7677,30.8323,95075.0
2016-04-29 11:30:00,38.12,38.13,37.96,37.96,252365.0,30.8162,30.8242,30.6868,30.6868,252365.0
2016-04-29 12:00:00,37.96,38.1,37.96,38.06,78497.0,30.6868,30.8,30.6868,30.7677,78497.0
2016-04-29 12:30:00,38.06,38.19,38.06,38.13,55414.0,30.7677,30.8727,30.7677,30.8242,55414.0
2016-04-29 13:00:00,38.13,38.37,38.12,38.36,87405.0,30.8242,31.0183,30.8162,31.0102,87405.0
2016-04-29 13:30:00,38.35,38.42,38.17,38.2,73575.0,31.0021,31.0587,30.8566,30.8808,73575.0
2016-04-29 14:00:00,38.2,38.3,38.13,38.27,79730.0,30.8808,30.9617,30.8242,30.9374,79730.0
2016-04-29 14:30:00,38.26,38.29,38.09,38.1,105329.0,30.9293,30.9536,30.7919,30.8,105329.0
2016-04-29 15:00:00,38.1,38.31,38.1,38.24,121841.0,30.8,30.9698,30.8,30.9132,121841.0
2016-04-29 15:30:00,38.24,38.41,38.24,38.32,296374.0,30.9132,31.0506,30.9132,30.9778,296374.0
2016-05-02 09:30:00,38.55,38.72,38.42,38.48,127829.0,31.1638,31.3012,31.0587,31.1072,127829.0
2016-05-02 10:00:00,38.47,38.55,38.34,38.41,190212.0,31.0991,31.1638,30.994,31.0506,190212.0
2016-05-02 10:30:00,38.42,38.49,38.26,38.27,118384.0,31.0587,31.1153,30.9293,30.9374,118384.0
2016-05-02 11:00:00,38.28,38.37,38.18,38.22,147656.0,30.9455,31.0183,30.8647,30.897,147656.0
2016-05-02 11:30:00,38.23,38.33,38.1,38.2,132208.0,30.9051,30.9859,30.8,30.8808,132208.0
2016-05-02 12:00:00,38.21,38.29,38.14,38.24,124011.0,30.8889,30.9536,30.8323,30.9132,124011.0
2016-05-02 12:30:00,38.23,38.3,38.17,38.24,91018.0,30.9051,30.9617,30.8566,30.9132,91018.0
2016-05-02 13:00:00,38.25,38.38,38.21,38.36,86720.0,30.9212,31.0263,30.8889,31.0102,86720.0
2016-05-02 13:30:00,38.37,38.38,38.25,38.29,163293.0,31.0183,31.0263,30.9212,30.9536,163293.0
2016-05-02 14:00:00,38.29,38.39,38.27,38.28,79949.0,30.9536,31.0344,30.9374,30.9455,79949.0
2016-05-02 14:30:00,38.28,38.34,38.19,38.2,120752.0,30.9455,30.994,30.8727,30.8808,120752.0
2016-05-02 15:00:00,38.2,38.3,38.2,38.26,98131.0,30.8808,30.9617,30.8808,30.9293,98131.0
2016-05-02 15:30:00,38.26,38.34,38.24,38.33,288729.0,30.9293,30.994,30.9132,30.9859,288729.0
2016-05-03 09:30:00,38.1,38.32,38.0,38.26,234022.0,30.8,30.9778,30.7191,30.9293,234022.0
2016-05-03 10:00:00,38.26,38.59,38.16,38.58,144186.0,30.9293,31.1961,30.8485,31.188,144186.0
2016-05-03 10:30:00,38.57,38.65,38.49,38.59,125658.0,31.1799,31.2446,31.1153,31.1961,125658.0
2016-05-03 11:00:00,38.59,38.73,38.57,38.58,129978.0,31.1961,31.3093,31.1799,31.188,129978.0
2016-05-03 11:30:00,38.56,38.64,38.52,38.62,69660.0,31.1719,31.2365,31.1395,31.2204,69660.0
2016-05-03 12:00:00,38.62,38.74,38.56,38.72,87989.0,31.2204,31.3174,31.1719,31.3012,87989.0
2016-05-03 12:30:00,38.73,38.97,38.72,38.97,122633.0,31.3093,31.5033,31.3012,31.5033,122633.0
2016-05-03 13:00:00,38.96,39.24,38.92,39.19,269702.0,31.4952,31.7216,31.4629,31.6811,269702.0
2016-05-03 13:30:00,39.19,39.41,39.15,39.23,266383.0,31.6811,31.859,31.6488,31.7135,266383.0
2016-05-03 14:00:00,39.24,39.24,38.85,38.94,182964.0,31.7216,31.7216,31.4063,31.479,182964.0
2016-05-03 14:30:00,38.95,39.07,38.94,39.01,106009.0,31.4871,31.5841,31.479,31.5356,106009.0
2016-05-03 15:00:00,39.02,39.04,38.91,39.01,128353.0,31.5437,31.5599,31.4548,31.5356,128353.0
2016-05-03 15:30:00,39.0,39.08,38.92,39.0,400104.0,31.5275,31.5922,31.4629,31.5275,400104.0
2016-05-04 09:30:00,38.8,39.2,38.8,39.11,62472.0,31.3659,31.6892,31.3659,31.6165,62472.0
2016-05-04 10:00:00,39.12,39.28,38.85,38.85,177214.0,31.6246,31.7539,31.4063,31.4063,177214.0
2016-05-04 10:30:00,38.84,38.89,38.65,38.69,214513.0,31.3982,31.4386,31.2446,31.2769,214513.0
2016-05-04 11:00:00,38.71,38.82,38.6,38.66,205028.0,31.2931,31.382,31.2042,31.2527,205028.0
2016-05-04 11:30:00,38.67,38.84,38.63,38.81,135896.0,31.2608,31.3982,31.2284,31.374,135896.0
2016-05-04 12:00:00,38.83,38.84,38.7,38.7,149933.0,31.3901,31.3982,31.285,31.285,149933.0
2016-05-04 12:30:00,38.7,38.75,38.66,38.69,164632.0,31.285,31.3254,31.2527,31.2769,164632.0
2016-05-04 13:00:00,38.67,38.75,38.65,38.71,117136.0,31.2608,31.3254,31.2446,31.2931,117136.0
2016-05-04 13:30:00,38.72,38.79,38.67,38.7,204424.0,31.3012,31.3578,31.2608,31.285,204424.0
2016-05-04 14:00:00,38.71,38.81,38.59,38.74,453714.0,31.2931,31.374,31.1961,31.3174,453714.0
2016-05-04 14:30:00,38.73,38.76,38.67,38.71,126950.0,31.3093,31.3335,31.2608,31.2931,126950.0
2016-05-04 15:00:00,38.71,38.78,38.69,38.71,306263.0,31.2931,31.3497,31.2769,31.2931,306263.0
2016-05-04 15:30:00,38.71,38.8,38.67,38.71,544426.0,31.2931,31.3659,31.2608,31.2931,544426.0
2016-05-05 09:30:00,38.79,39.0,38.64,38.91,154044.0,31.3578,31.5275,31.2365,31.4548,154044.0
2016-05-05 10:00:00,38.89,38.97,38.65,38.66,82264.0,31.4386,31.5033,31.2446,31.2527,82264.0
2016-05-05 10:30:00,38.65,38.8,38.65,38.75,92646.0,31.2446,31.3659,31.2446,31.3254,92646.0
2016-05-05 11:00:00,38.75,38.83,38.65,38.71,60586.0,31.3254,31.3901,31.2446,31.2931,60586.0
2016-05-05 11:30:00,38.71,38.78,38.67,38.68,46524.0,31.2931,31.3497,31.2608,31.2689,46524.0
2016-05-05 12:00:00,38.67,38.73,38.61,38.67,68912.0,31.2608,31.3093,31.2123,31.2608,68912.0
2016-05-05 12:30:00,38.66,38.71,38.65,38.69,60142.0,31.2527,31.2931,31.2446,31.2769,60142.0
2016-05-05 13:00:00,38.69,38.72,38.57,38.65,123020.0,31.2769,31.3012,31.1799,31.2446,123020.0
2016-05-05 13:30:00,38.65,38.72,38.6,38.62,65131.0,31.2446,31.3012,31.2042,31.2204,65131.0
2016-05-05 14:00:00,38.61,38.71,38.59,38.64,41423.0,31.2123,31.2931,31.1961,31.2365,41423.0
2016-05-05 14:30:00,38.65,38.76,38.64,38.66,61847.0,31.2446,31.3335,31.2365,31.2527,61847.0
2016-05-05 15:00:00,38.65,38.71,38.62,38.7,101197.0,31.2446,31.2931,31.2204,31.285,101197.0
2016-05-05 15:30:00,38.7,38.75,38.61,38.68,301359.0,31.285,31.3254,31.2123,31.2689,301359.0
2016-05-06 09:30:00,38.35,38.67,38.3,38.48,70744.0,31.0021,31.2608,30.9617,31.1072,70744.0
2016-05-06 10:00:00,38.47,38.52,38.34,38.36,67817.0,31.0991,31.1395,30.994,31.0102,67817.0
2016-05-06 10:30:00,38.34,38.45,38.32,38.44,46972.0,30.994,31.0829,30.9778,31.0748,46972.0
2016-05-06 11:00:00,38.44,38.54,38.42,38.5,54434.0,31.0748,31.1557,31.0587,31.1233,54434.0
2016-05-06 11:30:00,38.5,38.53,38.41,38.43,27337.0,31.1233,31.1476,31.0506,31.0668,27337.0
2016-05-06 12:00:00,38.42,38.73,38.37,38.72,177438.0,31.0587,31.3093,31.0183,31.3012,177438.0
2016-05-06 12:30:00,38.68,38.72,38.64,38.72,71345.0,31.2689,31.3012,31.2365,31.3012,71345.0
2016-05-06 13:00:00,38.72,38.77,38.64,38.7,88982.0,31.3012,31.3416,31.2365,31.285,88982.0
2016-05-06 13:30:00,38.7,38.83,38.65,38.83,56939.0,31.285,31.3901,31.2446,31.3901,56939.0
2016-05-06 14:00:00,38.83,38.89,38.76,38.76,95146.0,31.3901,31.4386,31.3335,31.3335,95146.0
2016-05-06 14:30:00,38.76,38.84,38.74,38.76,148915.0,31.3335,31.3982,31.3174,31.3335,148915.0
2016-05-06 15:00:00,38.76,38.85,38.73,38.74,180557.0,31.3335,31.4063,31.3093,31.3174,180557.0
2016-05-06 15:30:00,38.74,38.77,38.7,38.75,205095.0,31.3174,31.3416,31.285,31.3254,205095.0
2016-05-09 09:30:00,38.82,38.99,38.76,38.92,51989.0,31.382,31.5195,31.3335,31.4629,51989.0
2016-05-09 10:00:00,38.93,39.03,38.84,38.87,89180.0,31.471,31.5518,31.3982,31.4225,89180.0
2016-05-09 10:30:00,38.87,38.95,38.78,38.86,83844.0,31.4225,31.4871,31.3497,31.4144,83844.0
2016-05-09 11:00:00,38.86,38.98,38.85,38.96,66024.0,31.4144,31.5114,31.4063,31.4952,66024.0
2016-05-09 11:30:00,38.97,39.0,38.82,38.84,75611.0,31.5033,31.5275,31.382,31.3982,75611.0
2016-05-09 12:00:00,38.83,38.94,38.82,38.93,75295.0,31.3901,31.479,31.382,31.471,75295.0
2016-05-09 12:30:00,38.94,39.07,38.93,39.04,27930.0,31.479,31.5841,31.471,31.5599,27930.0
2016-05-09 13:00:00,39.04,39.08,39.0,39.03,28767.0,31.5599,31.5922,31.5275,31.5518,28767.0
2016-05-09 13:30:00,39.04,39.11,38.99,39.0,42902.0,31.5599,31.6165,31.5195,31.5275,42902.0
2016-05-09 14:00:00,39.01,39.05,38.99,39.04,48653.0,31.5356,31.568,31.5195,31.5599,48653.0
2016-05-09 14:30:00,39.05,39.17,39.04,39.14,57618.0,31.568,31.665,31.5599,31.6407,57618.0
2016-05-09 15:00:00,39.15,39.16,39.09,39.11,55637.0,31.6488,31.6569,31.6003,31.6165,55637.0
2016-05-09 15:30:00,39.11,39.12,38.95,39.0,164546.0,31.6165,31.6246,31.4871,31.5275,164546.0
2016-05-10 09:30:00,39.12,39.33,39.05,39.18,52937.0,31.6246,31.7943,31.568,31.6731,52937.0
2016-05-10 10:00:00,39.19,39.2,38.93,39.01,48371.0,31.6811,31.6892,31.471,31.5356,48371.0
2016-05-10 10:30:00,39.03,39.2,39.03,39.19,43127.0,31.5518,31.6892,31.5518,31.6811,43127.0
2016-05-10 11:00:00,39.18,39.19,39.07,39.12,45641.0,31.6731,31.6811,31.5841,31.6246,45641.0
2016-05-10 11:30:00,39.12,39.23,39.12,39.21,43146.0,31.6246,31.7135,31.6246,31.6973,43146.0
2016-05-10 12:00:00,39.2,39.3,39.15,39.26,54460.0,31.6892,31.7701,31.6488,31.7377,54460.0
2016-05-10 12:30:00,39.26,39.29,39.15,39.17,38475.0,31.7377,31.762,31.6488,31.665,38475.0
2016-05-10 13:00:00,39.17,39.22,39.06,39.08,48783.0,31.665,31.7054,31.5761,31.5922,48783.0
2016-05-10 13:30:00,39.08,39.16,39.07,39.16,37890.0,31.5922,31.6569,31.5841,31.6569,37890.0
2016-05-10 14:00:00,39.16,39.24,39.15,39.21,60651.0,31.6569,31.7216,31.6488,31.6973,60651.0
2016-05-10 14:30:00,39.2,39.25,39.19,39.21,56590.0,31.6892,31.7296,31.6811,31.6973,56590.0
2016-05-10 15:00:00,39.21,39.25,39.19,39.22,48290.0,31.6973,31.7296,31.6811,31.7054,48290.0
2016-05-10 15:30:00,39.23,39.36,39.19,39.36,136338.0,31.7135,31.8186,31.6811,31.8186,136338.0
2016-05-11 09:30:00,39.38,39.43,39.18,39.25,56528.0,31.8347,31.8752,31.6731,31.7296,56528.0
2016-05-11 10:00:00,39.26,39.34,39.23,39.31,42094.0,31.7377,31.8024,31.7135,31.7782,42094.0
2016-05-11 10:30:00,39.33,39.37,39.24,39.25,31329.0,31.7943,31.8267,31.7216,31.7296,31329.0
2016-05-11 11:00:00,39.24,39.3,39.18,39.25,45584.0,31.7216,31.7701,31.6731,31.7296,45584.0
2016-05-11 11:30:00,39.24,39.34,39.18,39.22,31012.0,31.7216,31.8024,31.6731,31.7054,31012.0
2016-05-11 12:00:00,39.23,39.3,39.23,39.3,45500.0,31.7135,31.7701,31.7135,31.7701,45500.0
2016-05-11 12:30:00,39.3,39.31,39.25,39.3,42048.0,31.7701,31.7782,31.7296,31.7701,42048.0
2016-05-11 13:00:00,39.3,39.33,39.25,39.26,41162.0,31.7701,31.7943,31.7296,31.7377,41162.0
2016-05-11 13:30:00,39.26,39.26,39.05,39.1,137904.0,31.7377,31.7377,31.568,31.6084,137904.0
2016-05-11 14:00:00,39.09,39.1,38.94,39.04,79725.0,31.6003,31.6084,31.479,31.5599,79725.0
2016-05-11 14:30:00,39.03,39.06,38.99,38.99,57752.0,31.5518,31.5761,31.5195,31.5195,57752.0
2016-05-11 15:00:00,39.0,39.05,38.99,39.0,46907.0,31.5275,31.568,31.5195,31.5275,46907.0
2016-05-11 15:30:00,39.01,39.07,38.99,39.04,189418.0,31.5356,31.5841,31.5195,31.5599,189418.0
2016-05-12 09:30:00,39.29,39.34,38.95,38.95,49645.0,31.762,31.8024,31.4871,31.4871,49645.0
2016-05-12 10:00:00,38.92,39.01,38.71,38.72,172222.0,31.4629,31.5356,31.2931,31.3012,172222.0
2016-05-12 10:30:00,38.71,38.79,38.57,38.58,78808.0,31.2931,31.3578,31.1799,31.188,78808.0
2016-05-12 11:00:00,38.58,38.61,38.33,38.37,37601.0,31.188,31.2123,30.9859,31.0183,37601.0
2016-05-12 11:30:00,38.38,38.44,38.34,38.35,45349.0,31.0263,31.0748,30.994,31.0021,45349.0
2016-05-12 12:00:00,38.34,38.39,38.3,38.39,42588.0,30.994,31.0344,30.9617,31.0344,42588.0
2016-05-12 12:30:00,38.39,38.52,38.34,38.51,33745.0,31.0344,31.1395,30.994,31.1314,33745.0
2016-05-12 13:00:00,38.52,38.56,38.44,38.51,82012.0,31.1395,31.1719,31.0748,31.1314,82012.0
2016-05-12 13:30:00,38.51,38.6,38.4,38.59,58737.0,31.1314,31.2042,31.0425,31.1961,58737.0
2016-05-12 14:00:00,38.59,38.72,38.54,38.69,35443.0,31.1961,31.3012,31.1557,31.2769,35443.0
2016-05-12 14:30:00,38.68,38.8,38.66,38.76,34622.0,31.2689,31.3659,31.2527,31.3335,34622.0
2016-05-12 15:00:00,38.76,38.79,38.71,38.73,38955.0,31.3335,31.3578,31.2931,31.3093,38955.0
2016-05-12 15:30:00,38.73,38.74,38.58,38.61,149492.0,31.3093,31.3174,31.188,31.2123,149492.0
2016-05-13 09:30:00,38.6,38.66,38.44,38.62,31270.0,31.2042,31.2527,31.0748,31.2204,31270.0
2016-05-13 10:00:00,38.61,38.81,38.53,38.72,44282.0,31.2123,31.374,31.1476,31.3012,44282.0
2016-05-13 10:30:00,38.69,38.78,38.66,38.76,44459.0,31.2769,31.3497,31.2527,31.3335,44459.0
2016-05-13 11:00:00,38.77,39.13,38.77,39.09,80423.0,31.3416,31.6326,31.3416,31.6003,80423.0
2016-05-13 11:30:00,39.09,39.13,38.89,38.89,44423.0,31.6003,31.6326,31.4386,31.4386,44423.0
2016-05-13 12:00:00,38.89,38.93,38.84,38.89,24265.0,31.4386,31.471,31.3982,31.4386,24265.0
2016-05-13 12:30:00,38.89,39.01,38.84,38.92,120515.0,31.4386,31.5356,31.3982,31.4629,120515.0
2016-05-13 13:00:00,38.92,39.0,38.71,38.71,104541.0,31.4629,31.5275,31.2931,31.2931,104541.0
2016-05-13 13:30:00,38.71,38.76,38.65,38.68,100883.0,31.2931,31.3335,31.2446,31.2689,100883.0
2016-05-13 14:00:00,38.69,38.81,38.6,38.68,130760.0,31.2769,31.374,31.2042,31.2689,130760.0
2016-05-13 14:30:00,38.67,38.76,38.62,38.7,176630.0,31.2608,31.3335,31.2204,31.285,176630.0
2016-05-13 15:00:00,38.7,38.79,38.69,38.77,81865.0,31.285,31.3578,31.2769,31.3416,81865.0
2016-05-13 15:30:00,38.77,38.91,38.75,38.9,321757.0,31.3416,31.4548,31.3254,31.4467,321757.0
2016-05-16 09:30:00,38.9,39.46,38.86,39.09,58731.0,31.4467,31.8994,31.4144,31.6003,58731.0
2016-05-16 10:00:00,39.1,39.41,39.1,39.32,59893.0,31.6084,31.859,31.6084,31.7862,59893.0
2016-05-16 10:30:00,39.33,39.43,39.27,39.33,42228.0,31.7943,31.8752,31.7458,31.7943,42228.0
2016-05-16 11:00:00,39.33,39.36,39.2,39.29,67375.0,31.7943,31.8186,31.6892,31.762,67375.0
2016-05-16 11:30:00,39.28,39.55,39.28,39.49,80811.0,31.7539,31.9722,31.7539,31.9237,80811.0
2016-05-16 12:00:00,39.49,39.52,39.35,39.38,61490.0,31.9237,31.9479,31.8105,31.8347,61490.0
2016-05-16 12:30:00,39.38,39.52,39.37,39.52,86761.0,31.8347,31.9479,31.8267,31.9479,86761.0
2016-05-16 13:00:00,39.52,39.54,39.5,39.53,70074.0,31.9479,31.9641,31.9317,31.956,70074.0
2016-05-16 13:30:00,39.53,39.61,39.53,39.59,93509.0,31.956,32.0207,31.956,32.0045,93509.0
2016-05-16 14:00:00,39.59,39.63,39.57,39.6,59573.0,32.0045,32.0368,31.9883,32.0126,59573.0
2016-05-16 14:30:00,39.6,39.64,39.58,39.58,45552.0,32.0126,32.0449,31.9964,31.9964,45552.0
2016-05-16 15:00:00,39.59,39.65,39.58,39.61,77156.0,32.0045,32.053,31.9964,32.0207,77156.0
2016-05-16 15:30:00,39.61,39.62,39.54,39.56,234796.0,32.0207,32.0288,31.9641,31.9803,234796.0
2016-05-17 09:30:00,39.42,39.73,39.27,39.73,62628.0,31.8671,32.1177,31.7458,32.1177,62628.0
2016-05-17 10:00:00,39.72,39.99,39.64,39.95,91917.0,32.1096,32.3279,32.0449,32.2955,91917.0
2016-05-17 10:30:00,39.93,39.93,39.72,39.85,50673.0,32.2794,32.2794,32.1096,32.2147,50673.0
2016-05-17 11:00:00,39.86,40.05,39.86,39.96,71592.0,32.2228,32.3764,32.2228,32.3036,71592.0
2016-05-17 11:30:00,39.96,40.05,39.94,39.97,45699.0,32.3036,32.3764,32.2874,32.3117,45699.0
2016-05-17 12:00:00,39.96,39.96,39.84,39.89,75849.0,32.3036,32.3036,32.2066,32.247,75849.0
2016-05-17 12:30:00,39.89,39.95,39.8,39.87,61376.0,32.247,32.2955,32.1743,32.2309,61376.0
2016-05-17 13:00:00,39.86,39.87,39.72,39.73,48725.0,32.2228,32.2309,32.1096,32.1177,48725.0
2016-05-17 13:30:00,39.73,39.76,39.52,39.52,71262.0,32.1177,32.1419,31.9479,31.9479,71262.0
2016-05-17 14:00:00,39.52,39.59,39.29,39.38,49185.0,31.9479,32.0045,31.762,31.8347,49185.0
2016-05-17 14:30:00,39.38,39.45,39.31,39.39,58604.0,31.8347,31.8913,31.7782,31.8428,58604.0
2016-05-17 15:00:00,39.41,39.49,39.25,39.31,71915.0,31.859,31.9237,31.7296,31.7782,71915.0
2016-05-17 15:30:00,39.31,39.42,39.3,39.38,180109.0,31.7782,31.8671,31.7701,31.8347,180109.0
2016-05-18 09:30:00,39.37,39.46,39.1,39.3,36212.0,31.8267,31.8994,31.6084,31.7701,36212.0
2016-05-18 10:00:00,39.29,39.82,39.29,39.7,67304.0,31.762,32.1904,31.762,32.0934,67304.0
2016-05-18 10:30:00,39.68,39.69,39.37,39.37,25316.0,32.0773,32.0853,31.8267,31.8267,25316.0
2016-05-18 11:00:00,39.4,39.54,39.29,39.53,92237.0,31.8509,31.9641,31.762,31.956,92237.0
2016-05-18 11:30:00,39.52,39.61,39.48,39.49,28050.0,31.9479,32.0207,31.9156,31.9237,28050.0
2016-05-18 12:00:00,39.48,39.62,39.48,39.5,41086.0,31.9156,32.0288,31.9156,31.9317,41086.0
2016-05-18 12:30:00,39.51,39.59,39.5,39.57,21728.0,31.9398,32.0045,31.9317,31.9883,21728.0
2016-05-18 13:00:00,39.59,39.66,39.57,39.6,17490.0,32.0045,32.0611,31.9883,32.0126,17490.0
2016-05-18 13:30:00,39.6,39.66,39.5,39.51,37182.0,32.0126,32.0611,31.9317,31.9398,37182.0
2016-05-18 14:00:00,39.49,39.49,39.1,39.14,46709.0,31.9237,31.9237,31.6084,31.6407,46709.0
2016-05-18 14:30:00,39.12,39.34,39.03,39.29,46182.0,31.6246,31.8024,31.5518,31.762,46182.0
2016-05-18 15:00:00,39.3,39.38,39.18,39.21,58228.0,31.7701,31.8347,31.6731,31.6973,58228.0
2016-05-18 15:30:00,39.22,39.39,39.19,39.39,162061.0,31.7054,31.8428,31.6811,31.8428,162061.0
2016-05-19 09:30:00,39.09,39.26,38.73,38.73,41982.0,31.6003,31.7377,31.3093,31.3093,41982.0
2016-05-19 10:00:00,38.74,38.94,38.74,38.92,51298.0,31.3174,31.479,31.3174,31.4629,51298.0
2016-05-19 10:30:00,38.93,39.05,38.92,38.99,55281.0,31.471,31.568,31.4629,31.5195,55281.0
2016-05-19 11:00:00,38.98,39.0,38.85,38.94,54351.0,31.5114,31.5275,31.4063,31.479,54351.0
2016-05-19 11:30:00,38.94,39.03,38.84,39.03,91897.0,31.479,31.5518,31.3982,31.5518,91897.0
2016-05-19 12:00:00,39.02,39.12,39.0,39.01,36005.0,31.5437,31.6246,31.5275,31.5356,36005.0
2016-05-19 12:30:00,39.01,39.01,38.88,38.93,46775.0,31.5356,31.5356,31.4305,31.471,46775.0
2016-05-19 13:00:00,38.92,39.04,38.91,39.0,23134.0,31.4629,31.5599,31.4548,31.5275,23134.0
2016-05-19 13:30:00,39.01,39.16,39.01,39.08,36304.0,31.5356,31.6569,31.5356,31.5922,36304.0
2016-05-19 14:00:00,39.08,39.27,39.07,39.27,52283.0,31.5922,31.7458,31.5841,31.7458,52283.0
2016-05-19 14:30:00,39.28,39.29,39.08,39.11,45673.0,31.7539,31.762,31.5922,31.6165,45673.0
2016-05-19 15:00:00,39.12,39.39,39.11,39.25,79849.0,31.6246,31.8428,31.6165,31.7296,79849.0
2016-05-19 15:30:00,39.26,39.3,39.18,39.21,141435.0,31.7377,31.7701,31.6731,31.6973,141435.0
2016-05-20 09:30:00,39.39,39.88,39.39,39.86,94494.0,31.8428,32.2389,31.8428,32.2228,94494.0
2016-05-20 10:00:00,39.87,40.12,39.84,39.9,77034.0,32.2309,32.433,32.2066,32.2551,77034.0
2016-05-20 10:30:00,39.9,39.92,39.74,39.78,67202.0,32.2551,32.2713,32.1258,32.1581,67202.0
2016-05-20 11:00:00,39.79,39.88,39.69,39.69,79597.0,32.1662,32.2389,32.0853,32.0853,79597.0
2016-05-20 11:30:00,39.69,39.84,39.69,39.78,47743.0,32.0853,32.2066,32.0853,32.1581,47743.0
2016-05-20 12:00:00,39.77,39.78,39.62,39.64,68018.0,32.15,32.1581,32.0288,32.0449,68018.0
2016-05-20 12:30:00,39.63,39.68,39.57,39.64,36671.0,32.0368,32.0773,31.9883,32.0449,36671.0
2016-05-20 13:00:00,39.64,39.64,39.52,39.55,40342.0,32.0449,32.0449,31.9479,31.9722,40342.0
2016-05-20 13:30:00,39.55,39.57,39.5,39.57,57256.0,31.9722,31.9883,31.9317,31.9883,57256.0
2016-05-20 14:00:00,39.57,39.63,39.48,39.63,42026.0,31.9883,32.0368,31.9156,32.0368,42026.0
2016-05-20 14:30:00,39.62,39.65,39.53,39.55,48706.0,32.0288,32.053,31.956,31.9722,48706.0
2016-05-20 15:00:00,39.55,39.57,39.48,39.55,60151.0,31.9722,31.9883,31.9156,31.9722,60151.0
2016-05-20 15:30:00,39.55,39.72,39.54,39.68,149214.0,31.9722,32.1096,31.9641,32.0773,149214.0
2016-05-23 09:30:00,39.56,39.8,39.54,39.63,38749.0,32.1606,32.3557,32.1443,32.2175,38749.0
2016-05-23 10:00:00,39.64,39.81,39.48,39.48,52621.0,32.2256,32.3638,32.0955,32.0955,52621.0
2016-05-23 10:30:00,39.48,39.61,39.44,39.49,42533.0,32.0955,32.2012,32.063,32.1037,42533.0
2016-05-23 11:00:00,39.49,39.51,39.3,39.36,35200.0,32.1037,32.1199,31.9492,31.998,35200.0
2016-05-23 11:30:00,39.36,39.37,39.05,39.15,45086.0,31.998,32.0061,31.746,31.8272,45086.0
2016-05-23 12:00:00,39.15,39.29,39.15,39.21,27628.0,31.8272,31.9411,31.8272,31.876,27628.0
2016-05-23 12:30:00,39.2,39.29,39.19,39.29,28609.0,31.8679,31.9411,31.8598,31.9411,28609.0
2016-05-23 13:00:00,39.3,39.32,39.28,39.29,43353.0,31.9492,31.9655,31.9329,31.9411,43353.0
2016-05-23 13:30:00,39.3,39.32,39.25,39.29,34068.0,31.9492,31.9655,31.9085,31.9411,34068.0
2016-05-23 14:00:00,39.3,39.33,39.26,39.3,36565.0,31.9492,31.9736,31.9167,31.9492,36565.0
2016-05-23 14:30:00,39.3,39.3,39.13,39.16,37317.0,31.9492,31.9492,31.811,31.8354,37317.0
2016-05-23 15:00:00,39.16,39.16,39.1,39.12,34508.0,31.8354,31.8354,31.7866,31.8029,34508.0
2016-05-23 15:30:00,39.12,39.16,38.99,39.02,165054.0,31.8029,31.8354,31.6972,31.7216,165054.0
2016-05-24 09:30:00,39.72,40.52,39.64,40.44,114061.0,32.2906,32.941,32.2256,32.876,114061.0
2016-05-24 10:00:00,40.44,40.84,40.44,40.82,110846.0,32.876,33.2011,32.876,33.1849,110846.0
2016-05-24 10:30:00,40.81,41.04,40.69,41.04,180355.0,33.1768,33.3637,33.0792,33.3637,180355.0
2016-05-24 11:00:00,41.05,41.06,40.65,40.65,69161.0,33.3719,33.38,33.0467,33.0467,69161.0
2016-05-24 11:30:00,40.65,40.66,40.5,40.52,151485.0,33.0467,33.0548,32.9247,32.941,151485.0
2016-05-24 12:00:00,40.52,40.56,40.41,40.54,159919.0,32.941,32.9735,32.8516,32.9573,159919.0
2016-05-24 12:30:00,40.53,40.55,40.48,40.54,96017.0,32.9491,32.9654,32.9085,32.9573,96017.0
2016-05-24 13:00:00,40.54,40.78,40.53,40.76,92806.0,32.9573,33.1524,32.9491,33.1361,92806.0
2016-05-24 13:30:00,40.76,40.8,40.63,40.75,40671.0,33.1361,33.1686,33.0304,33.128,40671.0
2016-05-24 14:00:00,40.75,40.76,40.58,40.59,45844.0,33.128,33.1361,32.9898,32.9979,45844.0
2016-05-24 14:30:00,40.6,40.76,40.59,40.74,52503.0,33.006,33.1361,32.9979,33.1198,52503.0
2016-05-24 15:00:00,40.74,40.88,40.73,40.84,56921.0,33.1198,33.2337,33.1117,33.2011,56921.0
2016-05-24 15:30:00,40.85,40.86,40.75,40.8,139066.0,33.2093,33.2174,33.128,33.1686,139066.0
2016-05-25 09:30:00,40.75,40.82,40.62,40.63,43224.0,33.128,33.1849,33.0223,33.0304,43224.0
2016-05-25 10:00:00,40.65,40.71,40.56,40.65,52942.0,33.0467,33.0955,32.9735,33.0467,52942.0
2016-05-25 10:30:00,40.65,40.71,40.52,40.52,32698.0,33.0467,33.0955,32.941,32.941,32698.0
2016-05-25 11:00:00,40.53,40.6,40.45,40.48,42482.0,32.9491,33.006,32.8841,32.9085,42482.0
2016-05-25 11:30:00,40.47,40.57,40.44,40.55,34148.0,32.9004,32.9816,32.876,32.9654,34148.0
2016-05-25 12:00:00,40.56,40.61,40.51,40.51,26268.0,32.9735,33.0142,32.9329,32.9329,26268.0
2016-05-25 12:30:00,40.52,40.58,40.49,40.49,24378.0,32.941,32.9898,32.9166,32.9166,24378.0
2016-05-25 13:00:00,40.5,40.55,40.42,40.47,63628.0,32.9247,32.9654,32.8597,32.9004,63628.0
2016-05-25 13:30:00,40.47,40.56,40.45,40.55,64070.0,32.9004,32.9735,32.8841,32.9654,64070.0
2016-05-25 14:00:00,40.55,40.56,40.37,40.48,148922.0,32.9654,32.9735,32.8191,32.9085,148922.0
2016-05-25 14:30:00,40.49,40.55,40.47,40.49,113650.0,32.9166,32.9654,32.9004,32.9166,113650.0
2016-05-25 15:00:00,40.48,40.76,40.46,40.76,78311.0,32.9085,33.1361,32.8922,33.1361,78311.0
2016-05-25 15:30:00,40.75,40.79,40.7,40.71,200344.0,33.128,33.1605,33.0873,33.0955,200344.0
2016-05-26 09:30:00,40.65,40.77,40.47,40.52,53615.0,33.0467,33.1442,32.9004,32.941,53615.0
2016-05-26 10:00:00,40.52,40.77,40.52,40.7,36273.0,32.941,33.1442,32.941,33.0873,36273.0
2016-05-26 10:30:00,40.72,40.78,40.49,40.5,59450.0,33.1036,33.1524,32.9166,32.9247,59450.0
2016-05-26 11:00:00,40.5,40.53,40.42,40.46,69682.0,32.9247,32.9491,32.8597,32.8922,69682.0
2016-05-26 11:30:00,40.46,40.5,40.39,40.48,42274.0,32.8922,32.9247,32.8353,32.9085,42274.0
2016-05-26 12:00:00,40.48,40.53,40.47,40.49,43926.0,32.9085,32.9491,32.9004,32.9166,43926.0
2016-05-26 12:30:00,40.48,40.55,40.47,40.48,43702.0,32.9085,32.9654,32.9004,32.9085,43702.0
2016-05-26 13:00:00,40.48,40.59,40.48,40.52,37469.0,32.9085,32.9979,32.9085,32.941,37469.0
2016-05-26 13:30:00,40.52,40.57,40.41,40.43,48575.0,32.941,32.9816,32.8516,32.8678,48575.0
2016-05-26 14:00:00,40.43,40.55,40.42,40.53,39484.0,32.8678,32.9654,32.8597,32.9491,39484.0
2016-05-26 14:30:00,40.54,40.55,40.48,40.48,68834.0,32.9573,32.9654,32.9085,32.9085,68834.0
2016-05-26 15:00:00,40.48,40.6,40.47,40.57,45170.0,32.9085,33.006,32.9004,32.9816,45170.0
2016-05-26 15:30:00,40.58,40.62,40.56,40.57,99469.0,32.9898,33.0223,32.9735,32.9816,99469.0
2016-05-27 09:30:00,40.64,41.11,40.64,41.11,51719.0,33.0386,33.4206,33.0386,33.4206,51719.0
2016-05-27 10:00:00,41.12,41.16,40.9,41.0,43761.0,33.4288,33.4613,33.2499,33.3312,43761.0
2016-05-27 10:30:00,41.01,41.11,40.84,40.84,34806.0,33.3393,33.4206,33.2011,33.2011,34806.0
2016-05-27 11:00:00,40.84,40.92,40.84,40.9,34942.0,33.2011,33.2662,33.2011,33.2499,34942.0
2016-05-27 11:30:00,40.9,40.95,40.84,40.92,47431.0,33.2499,33.2906,33.2011,33.2662,47431.0
2016-05-27 12:00:00,40.93,40.97,40.9,40.93,20833.0,33.2743,33.3068,33.2499,33.2743,20833.0
2016-05-27 12:30:00,40.93,40.99,40.91,40.98,15090.0,33.2743,33.3231,33.2581,33.315,15090.0
2016-05-27 13:00:00,40.99,41.01,40.96,40.99,25067.0,33.3231,33.3393,33.2987,33.3231,25067.0
2016-05-27 13:30:00,40.98,41.0,40.79,40.79,40097.0,33.315,33.3312,33.1605,33.1605,40097.0
2016-05-27 14:00:00,40.79,40.86,40.74,40.79,49602.0,33.1605,33.2174,33.1198,33.1605,49602.0
2016-05-27 14:30:00,40.79,40.83,40.76,40.76,52373.0,33.1605,33.193,33.1361,33.1361,52373.0
2016-05-27 15:00:00,40.76,40.82,40.76,40.79,55578.0,33.1361,33.1849,33.1361,33.1605,55578.0
2016-05-27 15:30:00,40.79,40.94,40.78,40.94,145156.0,33.1605,33.2824,33.1524,33.2824,145156.0
2016-05-31 09:30:00,41.0,41.29,40.88,41.29,44276.0,33.3312,33.567,33.2337,33.567,44276.0
2016-05-31 10:00:00,41.3,41.44,41.25,41.44,61965.0,33.5751,33.6889,33.5345,33.6889,61965.0
2016-05-31 10:30:00,41.44,41.46,41.22,41.41,46768.0,33.6889,33.7052,33.5101,33.6645,46768.0
2016-05-31 11:00:00,41.42,41.5,41.29,41.41,37198.0,33.6727,33.7377,33.567,33.6645,37198.0
2016-05-31 11:30:00,41.4,41.41,41.26,41.26,39863.0,33.6564,33.6645,33.5426,33.5426,39863.0
2016-05-31 12:00:00,41.26,41.39,41.22,41.38,38117.0,33.5426,33.6483,33.5101,33.6401,38117.0
2016-05-31 12:30:00,41.38,41.42,41.35,41.4,53690.0,33.6401,33.6727,33.6158,33.6564,53690.0
2016-05-31 13:00:00,41.4,41.57,41.38,41.56,43757.0,33.6564,33.7946,33.6401,33.7865,43757.0
2016-05-31 13:30:00,41.56,41.63,41.52,41.6,66415.0,33.7865,33.8434,33.754,33.819,66415.0
2016-05-31 14:00:00,41.6,41.6,41.38,41.52,63116.0,33.819,33.819,33.6401,33.754,63116.0
2016-05-31 14:30:00,41.52,41.53,41.39,41.45,49201.0,33.754,33.7621,33.6483,33.697,49201.0
2016-05-31 15:00:00,41.44,41.52,41.36,41.52,72905.0,33.6889,33.754,33.6239,33.754,72905.0
2016-05-31 15:30:00,41.53,41.64,41.52,41.58,173268.0,33.7621,33.8515,33.754,33.8027,173268.0
2016-06-01 09:30:00,41.36,41.47,41.15,41.41,40287.0,33.6239,33.7133,33.4532,33.6645,40287.0
2016-06-01 10:00:00,41.46,41.79,41.4,41.79,82896.0,33.7052,33.9735,33.6564,33.9735,82896.0
2016-06-01 10:30:00,41.78,41.79,41.53,41.57,61033.0,33.9653,33.9735,33.7621,33.7946,61033.0
2016-06-01 11:00:00,41.57,41.66,41.51,41.52,65796.0,33.7946,33.8678,33.7458,33.754,65796.0
2016-06-01 11:30:00,41.51,41.72,41.5,41.63,83573.0,33.7458,33.9165,33.7377,33.8434,83573.0
2016-06-01 12:00:00,41.64,41.69,41.57,41.57,53078.0,33.8515,33.8922,33.7946,33.7946,53078.0
2016-06-01 12:30:00,41.58,41.64,41.51,41.61,70086.0,33.8027,33.8515,33.7458,33.8271,70086.0
2016-06-01 13:00:00,41.61,41.63,41.49,41.5,50076.0,33.8271,33.8434,33.7296,33.7377,50076.0
2016-06-01 13:30:00,41.51,41.52,41.4,41.43,93015.0,33.7458,33.754,33.6564,33.6808,93015.0
2016-06-01 14:00:00,41.43,41.56,41.39,41.52,116069.0,33.6808,33.7865,33.6483,33.754,116069.0
2016-06-01 14:30:00,41.53,41.61,41.46,41.59,72114.0,33.7621,33.8271,33.7052,33.8109,72114.0
2016-06-01 15:00:00,41.62,41.7,41.57,41.67,61865.0,33.8353,33.9003,33.7946,33.8759,61865.0
2016-06-01 15:30:00,41.68,41.69,41.65,41.68,125546.0,33.884,33.8922,33.8596,33.884,125546.0
2016-06-02 09:30:00,41.59,41.74,41.48,41.68,28420.0,33.8109,33.9328,33.7214,33.884,28420.0
2016-06-02 10:00:00,41.67,41.76,41.61,41.62,27890.0,33.8759,33.9491,33.8271,33.8353,27890.0
2016-06-02 10:30:00,41.62,41.73,41.62,41.7,50627.0,33.8353,33.9247,33.8353,33.9003,50627.0
2016-06-02 11:00:00,41.7,41.77,41.64,41.64,56742.0,33.9003,33.9572,33.8515,33.8515,56742.0
2016-06-02 11:30:00,41.65,41.71,41.57,41.63,54830.0,33.8596,33.9084,33.7946,33.8434,54830.0
2016-06-02 12:00:00,41.63,41.67,41.59,41.59,28218.0,33.8434,33.8759,33.8109,33.8109,28218.0
2016-06-02 12:30:00,41.58,41.6,41.32,41.41,201285.0,33.8027,33.819,33.5914,33.6645,201285.0
2016-06-02 13:00:00,41.42,41.42,41.33,41.34,49823.0,33.6727,33.6727,33.5995,33.6076,49823.0
2016-06-02 13:30:00,41.34,41.66,41.31,41.63,88115.0,33.6076,33.8678,33.5832,33.8434,88115.0
2016-06-02 14:00:00,41.62,41.81,41.57,41.77,120130.0,33.8353,33.9897,33.7946,33.9572,120130.0
2016-06-02 14:30:00,41.77,41.81,41.71,41.76,51311.0,33.9572,33.9897,33.9084,33.9491,51311.0
2016-06-02 15:00:00,41.76,41.87,41.75,41.84,81913.0,33.9491,34.0385,33.9409,34.0141,81913.0
2016-06-02 15:30:00,41.84,41.91,41.83,41.91,157168.0,34.0141,34.071,34.006,34.071,157168.0
2016-06-03 09:30:00,41.7,41.7,40.9,40.92,177537.0,33.9003,33.9003,33.2499,33.2662,177537.0
2016-06-03 10:00:00,40.88,40.88,40.48,40.52,68933.0,33.2337,33.2337,32.9085,32.941,68933.0
2016-06-03 10:30:00,40.5,40.8,40.48,40.74,64012.0,32.9247,33.1686,32.9085,33.1198,64012.0
2016-06-03 11:00:00,40.73,40.74,40.45,40.47,59483.0,33.1117,33.1198,32.8841,32.9004,59483.0
2016-06-03 11:30:00,40.48,40.71,40.48,40.68,85478.0,32.9085,33.0955,32.9085,33.0711,85478.0
2016-06-03 12:00:00,40.69,40.69,40.59,40.63,37933.0,33.0792,33.0792,32.9979,33.0304,37933.0
2016-06-03 12:30:00,40.62,40.65,40.44,40.47,88379.0,33.0223,33.0467,32.876,32.9004,88379.0
2016-06-03 13:00:00,40.48,40.5,40.4,40.4,101178.0,32.9085,32.9247,32.8434,32.8434,101178.0
2016-06-03 13:30:00,40.4,40.6,40.36,40.58,273410.0,32.8434,33.006,32.8109,32.9898,273410.0
2016-06-03 14:00:00,40.57,40.59,40.5,40.53,77512.0,32.9816,32.9979,32.9247,32.9491,77512.0
2016-06-03 14:30:00,40.53,40.64,40.52,40.6,73371.0,32.9491,33.0386,32.941,33.006,73371.0
2016-06-03 15:00:00,40.6,40.6,40.51,40.51,106434.0,33.006,33.006,32.9329,32.9329,106434.0
2016-06-03 15:30:00,40.52,40.52,40.43,40.45,271364.0,32.941,32.941,32.8678,32.8841,271364.0
2016-06-06 09:30:00,40.62,40.66,40.42,40.43,64335.0,33.0223,33.0548,32.8597,32.8678,64335.0
2016-06-06 10:00:00,40.43,40.58,40.33,40.34,174870.0,32.8678,32.9898,32.7865,32.7947,174870.0
2016-06-06 10:30:00,40.34,40.63,40.33,40.59,64819.0,32.7947,33.0304,32.7865,32.9979,64819.0
2016-06-06 11:00:00,40.58,40.86,40.57,40.8,53166.0,32.9898,33.2174,32.9816,33.1686,53166.0
2016-06-06 11:30:00,40.8,41.0,40.79,40.98,62221.0,33.1686,33.3312,33.1605,33.315,62221.0
2016-06-06 12:00:00,40.99,40.99,40.85,40.9,22073.0,33.3231,33.3231,33.2093,33.2499,22073.0
2016-06-06 12:30:00,40.89,40.93,40.77,40.88,27785.0,33.2418,33.2743,33.1442,33.2337,27785.0
2016-06-06 13:00:00,40.89,40.99,40.86,40.94,29350.0,33.2418,33.3231,33.2174,33.2824,29350.0
2016-06-06 13:30:00,40.94,41.06,40.92,41.03,33755.0,33.2824,33.38,33.2662,33.3556,33755.0
2016-06-06 14:00:00,41.03,41.04,40.93,41.02,39814.0,33.3556,33.3637,33.2743,33.3475,39814.0
2016-06-06 14:30:00,41.03,41.05,40.97,41.01,29294.0,33.3556,33.3719,33.3068,33.3393,29294.0
2016-06-06 15:00:00,41.02,41.03,40.93,40.94,48425.0,33.3475,33.3556,33.2743,33.2824,48425.0
2016-06-06 15:30:00,40.94,40.98,40.85,40.88,110747.0,33.2824,33.315,33.2093,33.2337,110747.0
2016-06-07 09:30:00,40.88,41.19,40.75,41.1,38534.0,33.2337,33.4857,33.128,33.4125,38534.0
2016-06-07 10:00:00,41.13,41.25,41.05,41.06,31731.0,33.4369,33.5345,33.3719,33.38,31731.0
2016-06-07 10:30:00,41.06,41.08,40.99,41.06,30530.0,33.38,33.3963,33.3231,33.38,30530.0
2016-06-07 11:00:00,41.06,41.19,41.03,41.16,25635.0,33.38,33.4857,33.3556,33.4613,25635.0
2016-06-07 11:30:00,41.15,41.2,41.11,41.13,40833.0,33.4532,33.4938,33.4206,33.4369,40833.0
2016-06-07 12:00:00,41.13,41.14,41.03,41.11,65552.0,33.4369,33.445,33.3556,33.4206,65552.0
2016-06-07 12:30:00,41.12,41.25,41.11,41.25,24305.0,33.4288,33.5345,33.4206,33.5345,24305.0
2016-06-07 13:00:00,41.25,41.26,41.19,41.24,24880.0,33.5345,33.5426,33.4857,33.5263,24880.0
2016-06-07 13:30:00,41.24,41.25,41.2,41.21,22617.0,33.5263,33.5345,33.4938,33.5019,22617.0
2016-06-07 14:00:00,41.21,41.28,41.2,41.26,20746.0,33.5019,33.5588,33.4938,33.5426,20746.0
2016-06-07 14:30:00,41.27,41.28,41.23,41.24,18109.0,33.5507,33.5588,33.5182,33.5263,18109.0
2016-06-07 15:00:00,41.24,41.26,41.18,41.24,37019.0,33.5263,33.5426,33.4775,33.5263,37019.0
2016-06-07 15:30:00,41.23,41.3,41.21,41.29,259693.0,33.5182,33.5751,33.5019,33.567,259693.0
2016-06-08 09:30:00,41.3,41.51,41.04,41.49,28570.0,33.5751,33.7458,33.3637,33.7296,28570.0
2016-06-08 10:00:00,41.49,41.5,41.38,41.43,39570.0,33.7296,33.7377,33.6401,33.6808,39570.0
2016-06-08 10:30:00,41.43,41.43,41.3,41.31,19545.0,33.6808,33.6808,33.5751,33.5832,19545.0
2016-06-08 11:00:00,41.32,41.33,41.08,41.14,30958.0,33.5914,33.5995,33.3963,33.445,30958.0
2016-06-08 11:30:00,41.14,41.35,41.14,41.32,13897.0,33.445,33.6158,33.445,33.5914,13897.0
2016-06-08 12:00:00,41.32,41.35,41.28,41.33,11918.0,33.5914,33.6158,33.5588,33.5995,11918.0
2016-06-08 12:30:00,41.34,41.34,41.23,41.29,19477.0,33.6076,33.6076,33.5182,33.567,19477.0
2016-06-08 13:00:00,41.3,41.3,41.22,41.23,17798.0,33.5751,33.5751,33.5101,33.5182,17798.0
2016-06-08 13:30:00,41.24,41.26,41.21,41.24,18055.0,33.5263,33.5426,33.5019,33.5263,18055.0
2016-06-08 14:00:00,41.24,41.27,41.19,41.25,28519.0,33.5263,33.5507,33.4857,33.5345,28519.0
2016-06-08 14:30:00,41.24,41.25,41.19,41.22,24479.0,33.5263,33.5345,33.4857,33.5101,24479.0
2016-06-08 15:00:00,41.22,41.22,41.16,41.19,46284.0,33.5101,33.5101,33.4613,33.4857,46284.0
2016-06-08 15:30:00,41.18,41.26,41.16,41.23,70881.0,33.4775,33.5426,33.4613,33.5182,70881.0
2016-06-09 09:30:00,41.12,41.18,40.87,41.12,17058.0,33.4288,33.4775,33.2255,33.4288,17058.0
2016-06-09 10:00:00,41.1,41.18,40.99,41.08,20369.0,33.4125,33.4775,33.3231,33.3963,20369.0
2016-06-09 10:30:00,41.11,41.18,41.07,41.1,20241.0,33.4206,33.4775,33.3881,33.4125,20241.0
2016-06-09 11:00:00,41.12,41.16,41.07,41.08,17588.0,33.4288,33.4613,33.3881,33.3963,17588.0
2016-06-09 11:30:00,41.08,41.08,40.99,41.01,15998.0,33.3963,33.3963,33.3231,33.3393,15998.0
2016-06-09 12:00:00,41.01,41.05,40.96,41.02,23792.0,33.3393,33.3719,33.2987,33.3475,23792.0
2016-06-09 12:30:00,41.02,41.09,41.0,41.05,27849.0,33.3475,33.4044,33.3312,33.3719,27849.0
2016-06-09 13:00:00,41.06,41.07,41.01,41.01,20861.0,33.38,33.3881,33.3393,33.3393,20861.0
2016-06-09 13:30:00,41.03,41.03,40.89,40.94,25331.0,33.3556,33.3556,33.2418,33.2824,25331.0
2016-06-09 14:00:00,40.93,40.99,40.89,40.94,22495.0,33.2743,33.3231,33.2418,33.2824,22495.0
2016-06-09 14:30:00,40.93,41.06,40.93,41.0,27122.0,33.2743,33.38,33.2743,33.3312,27122.0
2016-06-09 15:00:00,41.01,41.04,40.96,41.0,41910.0,33.3393,33.3637,33.2987,33.3312,41910.0
2016-06-09 15:30:00,40.99,41.02,40.98,41.0,67349.0,33.3231,33.3475,33.315,33.3312,67349.0
2016-06-10 09:30:00,40.53,40.62,40.08,40.28,42765.0,32.9491,33.0223,32.5833,32.7459,42765.0
2016-06-10 10:00:00,40.26,40.38,40.19,40.32,42713.0,32.7296,32.8272,32.6727,32.7784,42713.0
2016-06-10 10:30:00,40.31,40.35,40.24,40.28,28609.0,32.7703,32.8028,32.7134,32.7459,28609.0
2016-06-10 11:00:00,40.28,40.45,40.27,40.35,34012.0,32.7459,32.8841,32.7378,32.8028,34012.0
2016-06-10 11:30:00,40.35,40.42,40.26,40.34,68974.0,32.8028,32.8597,32.7296,32.7947,68974.0
2016-06-10 12:00:00,40.34,40.37,40.25,40.26,49350.0,32.7947,32.8191,32.7215,32.7296,49350.0
2016-06-10 12:30:00,40.26,40.27,40.21,40.24,41364.0,32.7296,32.7378,32.689,32.7134,41364.0
2016-06-10 13:00:00,40.25,40.32,40.23,40.3,43009.0,32.7215,32.7784,32.7052,32.7621,43009.0
2016-06-10 13:30:00,40.3,40.3,40.07,40.09,37743.0,32.7621,32.7621,32.5752,32.5914,37743.0
2016-06-10 14:00:00,40.09,40.11,40.02,40.02,57093.0,32.5914,32.6077,32.5345,32.5345,57093.0
2016-06-10 14:30:00,40.02,40.04,39.95,39.98,98424.0,32.5345,32.5508,32.4776,32.502,98424.0
2016-06-10 15:00:00,39.98,40.02,39.91,39.98,89583.0,32.502,32.5345,32.4451,32.502,89583.0
2016-06-10 15:30:00,39.98,40.02,39.93,39.98,222433.0,32.502,32.5345,32.4614,32.502,222433.0
2016-06-13 09:30:00,39.77,39.97,39.59,39.85,54865.0,32.3313,32.4939,32.1849,32.3963,54865.0
2016-06-13 10:00:00,39.86,39.94,39.82,39.88,48219.0,32.4044,32.4695,32.3719,32.4207,48219.0
2016-06-13 10:30:00,39.88,39.92,39.76,39.78,34124.0,32.4207,32.4532,32.3232,32.3394,34124.0
2016-06-13 11:00:00,39.79,39.8,39.65,39.65,56697.0,32.3475,32.3557,32.2337,32.2337,56697.0
2016-06-13 11:30:00,39.65,39.65,39.38,39.41,56651.0,32.2337,32.2337,32.0142,32.0386,56651.0
2016-06-13 12:00:00,39.4,39.62,39.39,39.59,63113.0,32.0305,32.2093,32.0224,32.1849,63113.0
2016-06-13 12:30:00,39.59,39.6,39.52,39.58,25966.0,32.1849,32.1931,32.128,32.1768,25966.0
2016-06-13 13:00:00,39.59,39.6,39.5,39.54,45752.0,32.1849,32.1931,32.1118,32.1443,45752.0
2016-06-13 13:30:00,39.55,39.56,39.36,39.4,62138.0,32.1524,32.1606,31.998,32.0305,62138.0
2016-06-13 14:00:00,39.41,39.41,39.31,39.34,65909.0,32.0386,32.0386,31.9573,31.9817,65909.0
2016-06-13 14:30:00,39.33,39.46,39.31,39.41,102910.0,31.9736,32.0793,31.9573,32.0386,102910.0
2016-06-13 15:00:00,39.42,39.45,39.3,39.3,67908.0,32.0467,32.0711,31.9492,31.9492,67908.0
2016-06-13 15:30:00,39.3,39.36,39.19,39.2,267879.0,31.9492,31.998,31.8598,31.8679,267879.0
2016-06-14 09:30:00,39.01,39.03,38.79,38.92,92787.0,31.7134,31.7297,31.5346,31.6403,92787.0
2016-06-14 10:00:00,38.9,38.94,38.59,38.69,92329.0,31.624,31.6565,31.372,31.4533,92329.0
2016-06-14 10:30:00,38.69,38.79,38.69,38.71,73630.0,31.4533,31.5346,31.4533,31.4695,73630.0
2016-06-14 11:00:00,38.71,38.81,38.65,38.68,48929.0,31.4695,31.5508,31.4208,31.4452,48929.0
2016-06-14 11:30:00,38.68,38.8,38.66,38.71,45401.0,31.4452,31.5427,31.4289,31.4695,45401.0
2016-06-14 12:00:00,38.71,38.79,38.63,38.79,39813.0,31.4695,31.5346,31.4045,31.5346,39813.0
2016-06-14 12:30:00,38.8,38.82,38.63,38.66,24483.0,31.5427,31.559,31.4045,31.4289,24483.0
2016-06-14 13:00:00,38.66,38.68,38.6,38.62,26927.0,31.4289,31.4452,31.3801,31.3964,26927.0
2016-06-14 13:30:00,38.61,38.66,38.54,38.55,37427.0,31.3883,31.4289,31.3313,31.3395,37427.0
2016-06-14 14:00:00,38.55,38.63,38.55,38.61,44175.0,31.3395,31.4045,31.3395,31.3883,44175.0
2016-06-14 14:30:00,38.62,38.68,38.5,38.51,62456.0,31.3964,31.4452,31.2988,31.307,62456.0
2016-06-14 15:00:00,38.52,38.75,38.47,38.74,68250.0,31.3151,31.5021,31.2744,31.4939,68250.0
2016-06-14 15:30:00,38.74,38.79,38.66,38.71,142546.0,31.4939,31.5346,31.4289,31.4695,142546.0
2016-06-15 09:30:00,38.87,39.04,38.76,39.03,67195.0,31.5996,31.7378,31.5102,31.7297,67195.0
2016-06-15 10:00:00,39.02,39.13,38.79,38.8,95455.0,31.7216,31.811,31.5346,31.5427,95455.0
2016-06-15 10:30:00,38.81,39.11,38.81,39.02,59109.0,31.5508,31.7947,31.5508,31.7216,59109.0
2016-06-15 11:00:00,39.01,39.02,38.76,38.77,55442.0,31.7134,31.7216,31.5102,31.5183,55442.0
2016-06-15 11:30:00,38.78,38.87,38.75,38.81,121267.0,31.5265,31.5996,31.5021,31.5508,121267.0
2016-06-15 12:00:00,38.8,38.88,38.71,38.75,59219.0,31.5427,31.6077,31.4695,31.5021,59219.0
2016-06-15 12:30:00,38.75,38.78,38.72,38.73,47831.0,31.5021,31.5265,31.4777,31.4858,47831.0
2016-06-15 13:00:00,38.73,38.74,38.67,38.69,73161.0,31.4858,31.4939,31.437,31.4533,73161.0
2016-06-15 13:30:00,38.69,38.7,38.64,38.65,301236.0,31.4533,31.4614,31.4126,31.4208,301236.0
2016-06-15 14:00:00,38.65,38.72,38.46,38.55,243681.0,31.4208,31.4777,31.2663,31.3395,243681.0
2016-06-15 14:30:00,38.54,38.77,38.49,38.75,68351.0,31.3313,31.5183,31.2907,31.5021,68351.0
2016-06-15 15:00:00,38.76,38.8,38.7,38.71,64926.0,31.5102,31.5427,31.4614,31.4695,64926.0
2016-06-15 15:30:00,38.71,38.72,38.43,38.51,181121.0,31.4695,31.4777,31.2419,31.307,181121.0
2016-06-16 09:30:00,37.97,38.0,37.71,37.73,352954.0,30.868,30.8923,30.6566,30.6728,352954.0
2016-06-16 10:00:00,37.73,38.02,37.69,38.01,91858.0,30.6728,30.9086,30.6403,30.9005,91858.0
2016-06-16 10:30:00,38.01,38.08,37.91,38.05,52995.0,30.9005,30.9574,30.8192,30.933,52995.0
2016-06-16 11:00:00,38.07,38.2,38.06,38.15,90305.0,30.9493,31.0549,30.9411,31.0143,90305.0
2016-06-16 11:30:00,38.16,38.17,37.92,37.99,126081.0,31.0224,31.0306,30.8273,30.8842,126081.0
2016-06-16 12:00:00,37.98,38.18,37.98,38.18,73128.0,30.8761,31.0387,30.8761,31.0387,73128.0
2016-06-16 12:30:00,38.18,38.2,38.05,38.13,49378.0,31.0387,31.0549,30.933,30.998,49378.0
2016-06-16 13:00:00,38.13,38.22,38.11,38.13,53297.0,30.998,31.0712,30.9818,30.998,53297.0
2016-06-16 13:30:00,38.14,38.16,38.01,38.01,65576.0,31.0062,31.0224,30.9005,30.9005,65576.0
2016-06-16 14:00:00,38.01,38.23,38.01,38.17,73907.0,30.9005,31.0793,30.9005,31.0306,73907.0
2016-06-16 14:30:00,38.16,38.34,38.15,38.27,35130.0,31.0224,31.1688,31.0143,31.1118,35130.0
2016-06-16 15:00:00,38.27,38.44,38.23,38.43,64887.0,31.1118,31.25,31.0793,31.2419,64887.0
2016-06-16 15:30:00,38.43,38.49,38.34,38.38,211428.0,31.2419,31.2907,31.1688,31.2013,211428.0
2016-06-17 09:30:00,38.46,38.68,38.31,38.61,151472.0,31.2663,31.4452,31.1444,31.3883,151472.0
2016-06-17 10:00:00,38.61,38.88,38.46,38.8,159780.0,31.3883,31.6077,31.2663,31.5427,159780.0
2016-06-17 10:30:00,38.8,38.9,38.67,38.8,29069.0,31.5427,31.624,31.437,31.5427,29069.0
2016-06-17 11:00:00,38.79,38.8,38.63,38.65,37172.0,31.5346,31.5427,31.4045,31.4208,37172.0
2016-06-17 11:30:00,38.64,38.73,38.59,38.59,23984.0,31.4126,31.4858,31.372,31.372,23984.0
2016-06-17 12:00:00,38.6,38.68,38.54,38.59,27246.0,31.3801,31.4452,31.3313,31.372,27246.0
2016-06-17 12:30:00,38.59,38.63,38.43,38.43,31111.0,31.372,31.4045,31.2419,31.2419,31111.0
2016-06-17 13:00:00,38.44,38.52,38.39,38.44,24457.0,31.25,31.3151,31.2094,31.25,24457.0
2016-06-17 13:30:00,38.44,38.61,38.43,38.56,30190.0,31.25,31.3883,31.2419,31.3476,30190.0
2016-06-17 14:00:00,38.56,38.57,38.45,38.55,42785.0,31.3476,31.3557,31.2582,31.3395,42785.0
2016-06-17 14:30:00,38.56,38.65,38.55,38.64,48582.0,31.3476,31.4208,31.3395,31.4126,48582.0
2016-06-17 15:00:00,38.65,38.72,38.61,38.66,68555.0,31.4208,31.4777,31.3883,31.4289,68555.0
2016-06-17 15:30:00,38.65,38.66,38.49,38.58,215608.0,31.4208,31.4289,31.2907,31.3639,215608.0
2016-06-20 09:30:00,39.3,39.64,39.25,39.5,100025.0,31.9492,32.2256,31.9085,32.1118,100025.0
2016-06-20 10:00:00,39.52,39.82,39.5,39.78,38217.0,32.128,32.3719,32.1118,32.3394,38217.0
2016-06-20 10:30:00,39.77,39.78,39.63,39.76,39114.0,32.3313,32.3394,32.2175,32.3232,39114.0
2016-06-20 11:00:00,39.75,39.77,39.55,39.62,47137.0,32.315,32.3313,32.1524,32.2093,47137.0
2016-06-20 11:30:00,39.63,39.63,39.52,39.61,32808.0,32.2175,32.2175,32.128,32.2012,32808.0
2016-06-20 12:00:00,39.61,39.66,39.53,39.58,41783.0,32.2012,32.2419,32.1362,32.1768,41783.0
2016-06-20 12:30:00,39.58,39.67,39.55,39.59,42662.0,32.1768,32.25,32.1524,32.1849,42662.0
2016-06-20 13:00:00,39.58,39.59,39.36,39.37,81061.0,32.1768,32.1849,31.998,32.0061,81061.0
2016-06-20 13:30:00,39.36,39.53,39.35,39.53,33918.0,31.998,32.1362,31.9898,32.1362,33918.0
2016-06-20 14:00:00,39.53,39.53,39.34,39.37,38269.0,32.1362,32.1362,31.9817,32.0061,38269.0
2016-06-20 14:30:00,39.37,39.4,39.34,39.39,32190.0,32.0061,32.0305,31.9817,32.0224,32190.0
2016-06-20 15:00:00,39.39,39.45,39.33,39.4,129229.0,32.0224,32.0711,31.9736,32.0305,129229.0
2016-06-20 15:30:00,39.4,39.5,39.38,39.45,212944.0,32.0305,32.1118,32.0142,32.0711,212944.0
2016-06-21 09:30:00,39.58,39.63,39.21,39.37,38967.0,32.1768,32.2175,31.876,32.0061,38967.0
2016-06-21 10:00:00,39.38,39.38,39.15,39.26,29069.0,32.0142,32.0142,31.8272,31.9167,29069.0
2016-06-21 10:30:00,39.24,39.28,39.15,39.23,25862.0,31.9004,31.9329,31.8272,31.8923,25862.0
2016-06-21 11:00:00,39.24,39.42,39.19,39.34,12409.0,31.9004,32.0467,31.8598,31.9817,12409.0
2016-06-21 11:30:00,39.32,39.32,39.19,39.26,21920.0,31.9655,31.9655,31.8598,31.9167,21920.0
2016-06-21 12:00:00,39.27,39.3,39.17,39.2,25137.0,31.9248,31.9492,31.8435,31.8679,25137.0
2016-06-21 12:30:00,39.21,39.24,39.13,39.14,12467.0,31.876,31.9004,31.811,31.8191,12467.0
2016-06-21 13:00:00,39.14,39.23,39.12,39.14,48868.0,31.8191,31.8923,31.8029,31.8191,48868.0
2016-06-21 13:30:00,39.15,39.15,39.06,39.09,21504.0,31.8272,31.8272,31.7541,31.7785,21504.0
2016-06-21 14:00:00,39.1,39.22,39.07,39.19,21598.0,31.7866,31.8842,31.7622,31.8598,21598.0
2016-06-21 14:30:00,39.19,39.26,39.15,39.17,26391.0,31.8598,31.9167,31.8272,31.8435,26391.0
2016-06-21 15:00:00,39.16,39.19,39.12,39.18,34413.0,31.8354,31.8598,31.8029,31.8516,34413.0
2016-06-21 15:30:00,39.17,39.21,39.13,39.19,214234.0,31.8435,31.876,31.811,31.8598,214234.0
2016-06-22 09:30:00,39.14,39.37,39.07,39.3,63955.0,31.8191,32.0061,31.7622,31.9492,63955.0
2016-06-22 10:00:00,39.28,39.36,39.2,39.24,42376.0,31.9329,31.998,31.8679,31.9004,42376.0
2016-06-22 10:30:00,39.23,39.4,39.2,39.28,38650.0,31.8923,32.0305,31.8679,31.9329,38650.0
2016-06-22 11:00:00,39.3,39.36,39.22,39.34,27311.0,31.9492,31.998,31.8842,31.9817,27311.0
2016-06-22 11:30:00,39.35,39.48,39.29,39.47,52454.0,31.9898,32.0955,31.9411,32.0874,52454.0
2016-06-22 12:00:00,39.47,39.48,39.2,39.23,30405.0,32.0874,32.0955,31.8679,31.8923,30405.0
2016-06-22 12:30:00,39.23,39.3,39.12,39.13,38385.0,31.8923,31.9492,31.8029,31.811,38385.0
2016-06-22 13:00:00,39.12,39.15,39.01,39.07,21357.0,31.8029,31.8272,31.7134,31.7622,21357.0
2016-06-22 13:30:00,39.06,39.13,39.06,39.06,23252.0,31.7541,31.811,31.7541,31.7541,23252.0
2016-06-22 14:00:00,39.06,39.16,39.06,39.14,25662.0,31.7541,31.8354,31.7541,31.8191,25662.0
2016-06-22 14:30:00,39.13,39.14,39.06,39.11,27683.0,31.811,31.8191,31.7541,31.7947,27683.0
2016-06-22 15:00:00,39.11,39.16,39.01,39.01,33906.0,31.7947,31.8354,31.7134,31.7134,33906.0
2016-06-22 15:30:00,39.01,39.09,39.0,39.05,142564.0,31.7134,31.7785,31.7053,31.746,142564.0
2016-06-23 09:30:00,39.92,39.92,39.5,39.53,42670.0,32.4532,32.4532,32.1118,32.1362,42670.0
2016-06-23 10:00:00,39.53,39.59,39.31,39.31,35408.0,32.1362,32.1849,31.9573,31.9573,35408.0
2016-06-23 10:30:00,39.28,39.49,39.24,39.48,21100.0,31.9329,32.1037,31.9004,32.0955,21100.0
2016-06-23 11:00:00,39.48,39.62,39.47,39.58,21083.0,32.0955,32.2093,32.0874,32.1768,21083.0
2016-06-23 11:30:00,39.61,39.64,39.5,39.58,46265.0,32.2012,32.2256,32.1118,32.1768,46265.0
2016-06-23 12:00:00,39.61,39.62,39.52,39.57,69624.0,32.2012,32.2093,32.128,32.1687,69624.0
2016-06-23 12:30:00,39.57,39.58,39.44,39.51,46801.0,32.1687,32.1768,32.063,32.1199,46801.0
2016-06-23 13:00:00,39.52,39.56,39.5,39.51,24767.0,32.128,32.1606,32.1118,32.1199,24767.0
2016-06-23 13:30:00,39.52,39.56,39.49,39.51,38915.0,32.128,32.1606,32.1037,32.1199,38915.0
2016-06-23 14:00:00,39.51,39.59,39.51,39.55,23453.0,32.1199,32.1849,32.1199,32.1524,23453.0
2016-06-23 14:30:00,39.54,39.59,39.52,39.57,25061.0,32.1443,32.1849,32.128,32.1687,25061.0
2016-06-23 15:00:00,39.57,39.59,39.52,39.54,30573.0,32.1687,32.1849,32.128,32.1443,30573.0
2016-06-23 15:30:00,39.54,39.69,39.54,39.69,176014.0,32.1443,32.2662,32.1443,32.2662,176014.0
2016-06-24 09:30:00,37.76,38.43,37.69,38.16,157241.0,30.6972,31.2419,30.6403,31.0224,157241.0
2016-06-24 10:00:00,38.24,38.28,37.92,38.06,114013.0,31.0875,31.12,30.8273,30.9411,114013.0
2016-06-24 10:30:00,38.06,38.11,37.87,37.9,117664.0,30.9411,30.9818,30.7867,30.8111,117664.0
2016-06-24 11:00:00,37.89,37.9,37.62,37.66,203667.0,30.8029,30.8111,30.5834,30.6159,203667.0
2016-06-24 11:30:00,37.65,37.7,37.39,37.41,147797.0,30.6078,30.6485,30.3964,30.4127,147797.0
2016-06-24 12:00:00,37.4,37.46,37.29,37.36,102968.0,30.4046,30.4534,30.3151,30.3721,102968.0
2016-06-24 12:30:00,37.38,37.43,37.07,37.23,145082.0,30.3883,30.429,30.1363,30.2664,145082.0
2016-06-24 13:00:00,37.24,37.28,37.03,37.05,103867.0,30.2745,30.307,30.1038,30.12,103867.0
2016-06-24 13:30:00,37.06,37.22,37.02,37.13,151301.0,30.1282,30.2582,30.0957,30.1851,151301.0
2016-06-24 14:00:00,37.15,37.23,36.99,37.02,99991.0,30.2013,30.2664,30.0713,30.0957,99991.0
2016-06-24 14:30:00,37.02,37.03,36.59,36.93,174732.0,30.0957,30.1038,29.7461,30.0225,174732.0
2016-06-24 15:00:00,36.91,36.94,36.71,36.78,101463.0,30.0062,30.0306,29.8436,29.9005,101463.0
2016-06-24 15:30:00,36.79,37.18,36.76,36.92,411249.0,29.9087,30.2257,29.8843,30.0144,411249.0
2016-06-27 09:30:00,35.72,36.21,35.02,35.02,193258.0,29.0388,29.4372,28.4697,28.4697,193258.0
2016-06-27 10:00:00,35.02,35.22,34.83,34.87,173529.0,28.4697,28.6323,28.3153,28.3478,173529.0
2016-06-27 10:30:00,34.88,35.09,34.6,34.65,90150.0,28.3559,28.5266,28.1283,28.1689,90150.0
2016-06-27 11:00:00,34.65,34.75,34.43,34.58,226940.0,28.1689,28.2502,27.9901,28.112,226940.0
2016-06-27 11:30:00,34.59,34.83,34.55,34.7,194503.0,28.1202,28.3153,28.0876,28.2096,194503.0
2016-06-27 12:00:00,34.7,34.78,34.5,34.75,97146.0,28.2096,28.2746,28.047,28.2502,97146.0
2016-06-27 12:30:00,34.77,34.8,34.5,34.62,112740.0,28.2665,28.2909,28.047,28.1446,112740.0
2016-06-27 13:00:00,34.61,34.67,34.53,34.64,103530.0,28.1364,28.1852,28.0714,28.1608,103530.0
2016-06-27 13:30:00,34.63,34.65,34.44,34.59,79379.0,28.1527,28.1689,27.9982,28.1202,79379.0
2016-06-27 14:00:00,34.58,34.61,34.4,34.54,78229.0,28.112,28.1364,27.9657,28.0795,78229.0
2016-06-27 14:30:00,34.52,34.59,34.38,34.44,183797.0,28.0633,28.1202,27.9494,27.9982,183797.0
2016-06-27 15:00:00,34.43,34.59,34.34,34.43,95924.0,27.9901,28.1202,27.9169,27.9901,95924.0
2016-06-27 15:30:00,34.43,34.61,34.4,34.57,381637.0,27.9901,28.1364,27.9657,28.1039,381637.0
2016-06-28 09:30:00,35.12,35.72,35.12,35.27,104554.0,28.551,29.0388,28.551,28.673,104554.0
2016-06-28 10:00:00,35.3,35.46,35.17,35.32,90348.0,28.6974,28.8274,28.5917,28.7136,90348.0
2016-06-28 10:30:00,35.33,35.38,35.1,35.12,112638.0,28.7218,28.7624,28.5348,28.551,112638.0
2016-06-28 11:00:00,35.12,35.24,34.98,34.99,86012.0,28.551,28.6486,28.4372,28.4453,86012.0
2016-06-28 11:30:00,35.0,35.17,34.93,35.08,69454.0,28.4535,28.5917,28.3966,28.5185,69454.0
2016-06-28 12:00:00,35.08,35.15,35.05,35.09,61576.0,28.5185,28.5754,28.4941,28.5266,61576.0
2016-06-28 12:30:00,35.09,35.16,35.05,35.07,64892.0,28.5266,28.5836,28.4941,28.5104,64892.0
2016-06-28 13:00:00,35.07,35.17,35.05,35.05,72131.0,28.5104,28.5917,28.4941,28.4941,72131.0
2016-06-28 13:30:00,35.05,35.18,35.05,35.14,62559.0,28.4941,28.5998,28.4941,28.5673,62559.0
2016-06-28 14:00:00,35.14,35.24,35.07,35.22,127916.0,28.5673,28.6486,28.5104,28.6323,127916.0
2016-06-28 14:30:00,35.23,35.54,35.18,35.42,140417.0,28.6405,28.8925,28.5998,28.7949,140417.0
2016-06-28 15:00:00,35.41,35.6,35.22,35.3,232786.0,28.7868,28.9413,28.6323,28.6974,232786.0
2016-06-28 15:30:00,35.3,35.42,35.24,35.41,375708.0,28.6974,28.7949,28.6486,28.7868,375708.0
2016-06-29 09:30:00,35.92,36.25,35.6,36.2,144593.0,29.2014,29.4697,28.9413,29.429,144593.0
2016-06-29 10:00:00,36.19,36.23,36.1,36.21,63578.0,29.4209,29.4534,29.3477,29.4372,63578.0
2016-06-29 10:30:00,36.21,36.46,36.12,36.44,203203.0,29.4372,29.6404,29.364,29.6241,203203.0
2016-06-29 11:00:00,36.43,36.69,36.4,36.59,99673.0,29.616,29.8274,29.5916,29.7461,99673.0
2016-06-29 11:30:00,36.59,36.6,36.47,36.59,49334.0,29.7461,29.7542,29.6485,29.7461,49334.0
2016-06-29 12:00:00,36.59,36.61,36.47,36.52,38695.0,29.7461,29.7623,29.6485,29.6892,38695.0
2016-06-29 12:30:00,36.51,36.51,36.38,36.47,49391.0,29.681,29.681,29.5754,29.6485,49391.0
2016-06-29 13:00:00,36.45,36.58,36.4,36.49,43591.0,29.6323,29.7379,29.5916,29.6648,43591.0
2016-06-29 13:30:00,36.49,36.64,36.48,36.57,59477.0,29.6648,29.7867,29.6567,29.7298,59477.0
2016-06-29 14:00:00,36.56,36.66,36.54,36.59,59519.0,29.7217,29.803,29.7054,29.7461,59519.0
2016-06-29 14:30:00,36.59,36.62,36.51,36.58,66652.0,29.7461,29.7705,29.681,29.7379,66652.0
2016-06-29 15:00:00,36.59,36.68,36.57,36.63,69904.0,29.7461,29.8192,29.7298,29.7786,69904.0
2016-06-29 15:30:00,36.64,36.67,36.58,36.6,209671.0,29.7867,29.8111,29.7379,29.7542,209671.0
2016-06-30 09:30:00,36.73,36.99,36.6,36.72,92497.0,29.8599,30.0713,29.7542,29.8518,92497.0
2016-06-30 10:00:00,36.75,36.9,36.71,36.81,63331.0,29.8762,29.9981,29.8436,29.9249,63331.0
2016-06-30 10:30:00,36.8,37.14,36.8,37.11,124063.0,29.9168,30.1932,29.9168,30.1688,124063.0
2016-06-30 11:00:00,37.1,37.14,36.95,37.08,65058.0,30.1607,30.1932,30.0387,30.1444,65058.0
2016-06-30 11:30:00,37.08,37.29,37.08,37.25,106609.0,30.1444,30.3151,30.1444,30.2826,106609.0
2016-06-30 12:00:00,37.27,37.47,37.21,37.43,57739.0,30.2989,30.4615,30.2501,30.429,57739.0
2016-06-30 12:30:00,37.41,37.69,37.36,37.63,92297.0,30.4127,30.6403,30.3721,30.5916,92297.0
2016-06-30 13:00:00,37.64,37.65,37.51,37.57,69968.0,30.5997,30.6078,30.494,30.5428,69968.0
2016-06-30 13:30:00,37.58,37.73,37.57,37.71,67112.0,30.5509,30.6728,30.5428,30.6566,67112.0
2016-06-30 14:00:00,37.7,38.06,37.7,38.0,135062.0,30.6485,30.9411,30.6485,30.8923,135062.0
2016-06-30 14:30:00,38.0,38.14,37.94,38.01,110154.0,30.8923,31.0062,30.8436,30.9005,110154.0
2016-06-30 15:00:00,38.02,38.14,37.95,38.1,145981.0,30.9086,31.0062,30.8517,30.9736,145981.0
2016-06-30 15:30:00,38.11,38.17,37.97,38.17,268057.0,30.9818,31.0306,30.868,31.0306,268057.0
2016-07-01 09:30:00,37.9,38.27,37.66,37.69,79991.0,30.8111,31.1118,30.6159,30.6403,79991.0
2016-07-01 10:00:00,37.7,38.19,37.7,38.18,122951.0,30.6485,31.0468,30.6485,31.0387,122951.0
2016-07-01 10:30:00,38.18,38.4,38.16,38.27,163295.0,31.0387,31.2175,31.0224,31.1118,163295.0
2016-07-01 11:00:00,38.29,38.36,37.99,38.05,92855.0,31.1281,31.185,30.8842,30.933,92855.0
2016-07-01 11:30:00,38.05,38.26,38.01,38.17,73202.0,30.933,31.1037,30.9005,31.0306,73202.0
2016-07-01 12:00:00,38.16,38.18,37.9,37.97,117367.0,31.0224,31.0387,30.8111,30.868,117367.0
2016-07-01 12:30:00,37.95,38.1,37.95,38.08,45503.0,30.8517,30.9736,30.8517,30.9574,45503.0
2016-07-01 13:00:00,38.07,38.08,37.96,37.99,38551.0,30.9493,30.9574,30.8598,30.8842,38551.0
2016-07-01 13:30:00,37.98,38.07,37.93,37.94,36591.0,30.8761,30.9493,30.8354,30.8436,36591.0
2016-07-01 14:00:00,37.95,38.02,37.89,37.94,52238.0,30.8517,30.9086,30.8029,30.8436,52238.0
2016-07-01 14:30:00,37.95,37.95,37.87,37.91,51772.0,30.8517,30.8517,30.7867,30.8192,51772.0
2016-07-01 15:00:00,37.91,38.07,37.91,38.06,84082.0,30.8192,30.9493,30.8192,30.9411,84082.0
2016-07-01 15:30:00,38.06,38.14,38.02,38.07,198176.0,30.9411,31.0062,30.9086,30.9493,198176.0
2016-07-05 09:30:00,37.65,37.76,37.22,37.4,56110.0,30.6078,30.6972,30.2582,30.4046,56110.0
2016-07-05 10:00:00,37.32,37.34,37.05,37.16,37084.0,30.3395,30.3558,30.12,30.2095,37084.0
2016-07-05 10:30:00,37.19,37.34,37.18,37.21,32693.0,30.2339,30.3558,30.2257,30.2501,32693.0
2016-07-05 11:00:00,37.19,37.2,36.97,37.19,44672.0,30.2339,30.242,30.055,30.2339,44672.0
2016-07-05 11:30:00,37.18,37.18,36.97,36.99,31987.0,30.2257,30.2257,30.055,30.0713,31987.0
2016-07-05 12:00:00,37.0,37.05,36.9,37.01,67397.0,30.0794,30.12,29.9981,30.0875,67397.0
2016-07-05 12:30:00,37.02,37.02,36.87,36.88,38298.0,30.0957,30.0957,29.9737,29.9818,38298.0
2016-07-05 13:00:00,36.89,36.95,36.81,36.83,37567.0,29.99,30.0387,29.9249,29.9412,37567.0
2016-07-05 13:30:00,36.82,36.83,36.7,36.78,41574.0,29.9331,29.9412,29.8355,29.9005,41574.0
2016-07-05 14:00:00,36.77,36.87,36.74,36.74,46948.0,29.8924,29.9737,29.868,29.868,46948.0
2016-07-05 14:30:00,36.74,36.8,36.7,36.79,38192.0,29.868,29.9168,29.8355,29.9087,38192.0
2016-07-05 15:00:00,36.78,36.86,36.76,36.85,46951.0,29.9005,29.9656,29.8843,29.9574,46951.0
2016-07-05 15:30:00,36.84,37.0,36.82,36.92,149888.0,29.9493,30.0794,29.9331,30.0144,149888.0
2016-07-06 09:30:00,36.9,37.24,36.71,37.17,123537.0,29.9981,30.2745,29.8436,30.2176,123537.0
2016-07-06 10:00:00,37.19,37.27,36.87,36.9,59068.0,30.2339,30.2989,29.9737,29.9981,59068.0
2016-07-06 10:30:00,36.93,37.1,36.9,37.07,38585.0,30.0225,30.1607,29.9981,30.1363,38585.0
2016-07-06 11:00:00,37.08,37.31,37.08,37.2,33584.0,30.1444,30.3314,30.1444,30.242,33584.0
2016-07-06 11:30:00,37.2,37.29,37.14,37.23,33377.0,30.242,30.3151,30.1932,30.2664,33377.0
2016-07-06 12:00:00,37.22,37.37,37.22,37.36,24864.0,30.2582,30.3802,30.2582,30.3721,24864.0
2016-07-06 12:30:00,37.35,37.36,37.24,37.29,16145.0,30.3639,30.3721,30.2745,30.3151,16145.0
2016-07-06 13:00:00,37.3,37.37,37.22,37.26,26733.0,30.3233,30.3802,30.2582,30.2908,26733.0
2016-07-06 13:30:00,37.27,37.33,37.23,37.23,16532.0,30.2989,30.3477,30.2664,30.2664,16532.0
2016-07-06 14:00:00,37.23,37.35,37.18,37.3,37092.0,30.2664,30.3639,30.2257,30.3233,37092.0
2016-07-06 14:30:00,37.32,37.47,37.31,37.44,37214.0,30.3395,30.4615,30.3314,30.4371,37214.0
2016-07-06 15:00:00,37.46,37.47,37.35,37.36,35291.0,30.4534,30.4615,30.3639,30.3721,35291.0
2016-07-06 15:30:00,37.36,37.49,37.32,37.35,250121.0,30.3721,30.4777,30.3395,30.3639,250121.0
2016-07-07 09:30:00,37.5,38.13,37.5,38.13,62928.0,30.4859,30.998,30.4859,30.998,62928.0
2016-07-07 10:00:00,38.15,38.17,38.0,38.07,39361.0,31.0143,31.0306,30.8923,30.9493,39361.0
2016-07-07 10:30:00,38.05,38.09,37.88,37.91,26684.0,30.933,30.9655,30.7948,30.8192,26684.0
2016-07-07 11:00:00,37.87,37.99,37.75,37.94,35450.0,30.7867,30.8842,30.6891,30.8436,35450.0
2016-07-07 11:30:00,37.94,38.01,37.83,37.98,85742.0,30.8436,30.9005,30.7541,30.8761,85742.0
2016-07-07 12:00:00,37.99,38.0,37.78,37.89,37868.0,30.8842,30.8923,30.7135,30.8029,37868.0
2016-07-07 12:30:00,37.91,37.92,37.66,37.67,38703.0,30.8192,30.8273,30.6159,30.6241,38703.0
2016-07-07 13:00:00,37.68,37.83,37.61,37.8,53156.0,30.6322,30.7541,30.5753,30.7298,53156.0
2016-07-07 13:30:00,37.78,37.81,37.7,37.75,26709.0,30.7135,30.7379,30.6485,30.6891,26709.0
2016-07-07 14:00:00,37.77,37.8,37.5,37.52,102681.0,30.7054,30.7298,30.4859,30.5021,102681.0
2016-07-07 14:30:00,37.55,37.6,37.47,37.59,65207.0,30.5265,30.5672,30.4615,30.559,65207.0
2016-07-07 15:00:00,37.59,37.85,37.56,37.77,80317.0,30.559,30.7704,30.5346,30.7054,80317.0
2016-07-07 15:30:00,37.78,37.8,37.69,37.78,232669.0,30.7135,30.7298,30.6403,30.7135,232669.0
2016-07-08 09:30:00,38.22,38.89,38.19,38.89,60573.0,31.0712,31.6159,31.0468,31.6159,60573.0
2016-07-08 10:00:00,38.91,38.99,38.64,38.86,71174.0,31.6321,31.6972,31.4126,31.5915,71174.0
2016-07-08 10:30:00,38.83,39.11,38.83,39.04,66381.0,31.5671,31.7947,31.5671,31.7378,66381.0
2016-07-08 11:00:00,39.05,39.21,38.98,39.18,91968.0,31.746,31.876,31.689,31.8516,91968.0
2016-07-08 11:30:00,39.18,39.18,38.97,38.98,67862.0,31.8516,31.8516,31.6809,31.689,67862.0
2016-07-08 12:00:00,38.98,38.99,38.79,38.83,100577.0,31.689,31.6972,31.5346,31.5671,100577.0
2016-07-08 12:30:00,38.83,38.95,38.79,38.91,48922.0,31.5671,31.6647,31.5346,31.6321,48922.0
2016-07-08 13:00:00,38.92,39.02,38.88,38.99,33698.0,31.6403,31.7216,31.6077,31.6972,33698.0
2016-07-08 13:30:00,39.01,39.05,38.87,38.91,37092.0,31.7134,31.746,31.5996,31.6321,37092.0
2016-07-08 14:00:00,38.91,38.92,38.81,38.84,55970.0,31.6321,31.6403,31.5508,31.5752,55970.0
2016-07-08 14:30:00,38.84,38.85,38.69,38.72,116586.0,31.5752,31.5834,31.4533,31.4777,116586.0
2016-07-08 15:00:00,38.73,38.76,38.61,38.61,107592.0,31.4858,31.5102,31.3883,31.3883,107592.0
2016-07-08 15:30:00,38.62,38.74,38.57,38.65,298819.0,31.3964,31.4939,31.3557,31.4208,298819.0
2016-07-11 09:30:00,38.87,39.3,38.86,38.97,28236.0,31.5996,31.9492,31.5915,31.6809,28236.0
2016-07-11 10:00:00,38.96,39.02,38.85,38.9,25846.0,31.6728,31.7216,31.5834,31.624,25846.0
2016-07-11 10:30:00,38.9,39.04,38.87,39.01,22439.0,31.624,31.7378,31.5996,31.7134,22439.0
2016-07-11 11:00:00,39.01,39.09,38.93,38.99,25548.0,31.7134,31.7785,31.6484,31.6972,25548.0
2016-07-11 11:30:00,39.01,39.1,39.01,39.04,18899.0,31.7134,31.7866,31.7134,31.7378,18899.0
2016-07-11 12:00:00,39.04,39.04,38.93,38.95,15085.0,31.7378,31.7378,31.6484,31.6647,15085.0
2016-07-11 12:30:00,38.96,39.09,38.93,39.04,15725.0,31.6728,31.7785,31.6484,31.7378,15725.0
2016-07-11 13:00:00,39.04,39.07,39.02,39.05,16117.0,31.7378,31.7622,31.7216,31.746,16117.0
2016-07-11 13:30:00,39.04,39.09,39.01,39.05,20028.0,31.7378,31.7785,31.7134,31.746,20028.0
2016-07-11 14:00:00,39.04,39.14,39.03,39.14,13146.0,31.7378,31.8191,31.7297,31.8191,13146.0
2016-07-11 14:30:00,39.13,39.23,39.13,39.19,28076.0,31.811,31.8923,31.811,31.8598,28076.0
2016-07-11 15:00:00,39.18,39.29,39.18,39.23,44227.0,31.8516,31.9411,31.8516,31.8923,44227.0
2016-07-11 15:30:00,39.23,39.23,39.15,39.17,89375.0,31.8923,31.8923,31.8272,31.8435,89375.0
2016-07-12 09:30:00,39.69,40.0,39.63,39.79,38266.0,32.2662,32.5183,32.2175,32.3475,38266.0
2016-07-12 10:00:00,39.78,39.84,39.69,39.74,22905.0,32.3394,32.3882,32.2662,32.3069,22905.0
2016-07-12 10:30:00,39.72,39.82,39.72,39.8,19976.0,32.2906,32.3719,32.2906,32.3557,19976.0
2016-07-12 11:00:00,39.8,39.98,39.74,39.91,60494.0,32.3557,32.502,32.3069,32.4451,60494.0
2016-07-12 11:30:00,39.92,39.99,39.79,39.79,56956.0,32.4532,32.5101,32.3475,32.3475,56956.0
2016-07-12 12:00:00,39.81,39.83,39.72,39.75,26126.0,32.3638,32.3801,32.2906,32.315,26126.0
2016-07-12 12:30:00,39.76,39.83,39.69,39.79,28026.0,32.3232,32.3801,32.2662,32.3475,28026.0
2016-07-12 13:00:00,39.78,39.86,39.75,39.86,40317.0,32.3394,32.4044,32.315,32.4044,40317.0
2016-07-12 13:30:00,39.86,39.9,39.79,39.79,36457.0,32.4044,32.437,32.3475,32.3475,36457.0
2016-07-12 14:00:00,39.79,39.9,39.79,39.88,29645.0,32.3475,32.437,32.3475,32.4207,29645.0
2016-07-12 14:30:00,39.88,39.93,39.82,39.83,64859.0,32.4207,32.4614,32.3719,32.3801,64859.0
2016-07-12 15:00:00,39.84,39.92,39.81,39.89,105959.0,32.3882,32.4532,32.3638,32.4288,105959.0
2016-07-12 15:30:00,39.88,40.0,39.87,39.93,170774.0,32.4207,32.5183,32.4126,32.4614,170774.0
2016-07-13 09:30:00,39.09,39.36,38.37,38.73,214924.0,31.7785,31.998,31.1931,31.4858,214924.0
2016-07-13 10:00:00,38.75,39.1,38.73,39.01,150096.0,31.5021,31.7866,31.4858,31.7134,150096.0
2016-07-13 10:30:00,39.01,39.08,38.86,38.96,48549.0,31.7134,31.7703,31.5915,31.6728,48549.0
2016-07-13 11:00:00,38.96,38.97,38.76,38.77,32928.0,31.6728,31.6809,31.5102,31.5183,32928.0
2016-07-13 11:30:00,38.76,38.82,38.68,38.73,67304.0,31.5102,31.559,31.4452,31.4858,67304.0
2016-07-13 12:00:00,38.73,38.84,38.73,38.81,23458.0,31.4858,31.5752,31.4858,31.5508,23458.0
2016-07-13 12:30:00,38.8,38.92,38.77,38.92,42421.0,31.5427,31.6403,31.5183,31.6403,42421.0
2016-07-13 13:00:00,38.92,39.05,38.91,38.99,56825.0,31.6403,31.746,31.6321,31.6972,56825.0
2016-07-13 13:30:00,38.98,39.09,38.94,38.95,40240.0,31.689,31.7785,31.6565,31.6647,40240.0
2016-07-13 14:00:00,38.94,39.06,38.93,39.04,42024.0,31.6565,31.7541,31.6484,31.7378,42024.0
2016-07-13 14:30:00,39.04,39.09,38.99,39.0,57227.0,31.7378,31.7785,31.6972,31.7053,57227.0
2016-07-13 15:00:00,39.0,39.06,38.98,39.01,53007.0,31.7053,31.7541,31.689,31.7134,53007.0
2016-07-13 15:30:00,39.01,39.05,38.93,38.93,225049.0,31.7134,31.746,31.6484,31.6484,225049.0
2016-07-14 09:30:00,39.37,39.78,39.26,39.42,138825.0,32.0061,32.3394,31.9167,32.0467,138825.0
2016-07-14 10:00:00,39.42,39.56,39.36,39.41,53880.0,32.0467,32.1606,31.998,32.0386,53880.0
2016-07-14 10:30:00,39.41,39.53,39.37,39.39,91001.0,32.0386,32.1362,32.0061,32.0224,91001.0
2016-07-14 11:00:00,39.38,39.52,39.38,39.48,56919.0,32.0142,32.128,32.0142,32.0955,56919.0
2016-07-14 11:30:00,39.47,39.52,39.45,39.49,33075.0,32.0874,32.128,32.0711,32.1037,33075.0
2016-07-14 12:00:00,39.48,39.52,39.39,39.44,56881.0,32.0955,32.128,32.0224,32.063,56881.0
2016-07-14 12:30:00,39.43,39.52,39.4,39.42,77093.0,32.0549,32.128,32.0305,32.0467,77093.0
2016-07-14 13:00:00,39.44,39.46,39.32,39.34,39431.0,32.063,32.0793,31.9655,31.9817,39431.0
2016-07-14 13:30:00,39.34,39.4,39.29,39.37,68701.0,31.9817,32.0305,31.9411,32.0061,68701.0
2016-07-14 14:00:00,39.38,39.4,39.32,39.38,67316.0,32.0142,32.0305,31.9655,32.0142,67316.0
2016-07-14 14:30:00,39.38,39.53,39.36,39.53,80163.0,32.0142,32.1362,31.998,32.1362,80163.0
2016-07-14 15:00:00,39.52,39.59,39.51,39.59,70678.0,32.128,32.1849,32.1199,32.1849,70678.0
2016-07-14 15:30:00,39.58,39.6,39.45,39.47,224716.0,32.1768,32.1931,32.0711,32.0874,224716.0
2016-07-15 09:30:00,39.67,39.9,39.67,39.69,66713.0,32.25,32.437,32.25,32.2662,66713.0
2016-07-15 10:00:00,39.72,39.77,39.58,39.63,16299.0,32.2906,32.3313,32.1768,32.2175,16299.0
2016-07-15 10:30:00,39.64,39.64,39.5,39.51,17166.0,32.2256,32.2256,32.1118,32.1199,17166.0
2016-07-15 11:00:00,39.53,39.53,39.42,39.45,22265.0,32.1362,32.1362,32.0467,32.0711,22265.0
2016-07-15 11:30:00,39.45,39.49,39.39,39.41,56642.0,32.0711,32.1037,32.0224,32.0386,56642.0
2016-07-15 12:00:00,39.41,39.49,39.36,39.48,31183.0,32.0386,32.1037,31.998,32.0955,31183.0
2016-07-15 12:30:00,39.48,39.48,39.4,39.42,38730.0,32.0955,32.0955,32.0305,32.0467,38730.0
2016-07-15 13:00:00,39.43,39.52,39.4,39.5,39687.0,32.0549,32.128,32.0305,32.1118,39687.0
2016-07-15 13:30:00,39.5,39.51,39.45,39.46,22369.0,32.1118,32.1199,32.0711,32.0793,22369.0
2016-07-15 14:00:00,39.47,39.49,39.45,39.46,19892.0,32.0874,32.1037,32.0711,32.0793,19892.0
2016-07-15 14:30:00,39.46,39.48,39.42,39.43,29888.0,32.0793,32.0955,32.0467,32.0549,29888.0
2016-07-15 15:00:00,39.43,39.45,39.37,39.45,58161.0,32.0549,32.0711,32.0061,32.0711,58161.0
2016-07-15 15:30:00,39.44,39.47,39.34,39.36,157486.0,32.063,32.0874,31.9817,31.998,157486.0
2016-07-18 09:30:00,39.46,39.7,39.32,39.62,39810.0,32.0793,32.2744,31.9655,32.2093,39810.0
2016-07-18 10:00:00,39.61,39.66,39.46,39.46,22880.0,32.2012,32.2419,32.0793,32.0793,22880.0
2016-07-18 10:30:00,39.48,39.58,39.48,39.58,27926.0,32.0955,32.1768,32.0955,32.1768,27926.0
2016-07-18 11:00:00,39.6,39.66,39.5,39.5,22856.0,32.1931,32.2419,32.1118,32.1118,22856.0
2016-07-18 11:30:00,39.51,39.61,39.5,39.56,23067.0,32.1199,32.2012,32.1118,32.1606,23067.0
2016-07-18 12:00:00,39.56,39.79,39.56,39.79,55185.0,32.1606,32.3475,32.1606,32.3475,55185.0
2016-07-18 12:30:00,39.79,39.81,39.68,39.8,21952.0,32.3475,32.3638,32.2581,32.3557,21952.0
2016-07-18 13:00:00,39.81,39.82,39.73,39.78,34653.0,32.3638,32.3719,32.2988,32.3394,34653.0
2016-07-18 13:30:00,39.78,39.82,39.72,39.79,21799.0,32.3394,32.3719,32.2906,32.3475,21799.0
2016-07-18 14:00:00,39.8,39.81,39.69,39.74,28130.0,32.3557,32.3638,32.2662,32.3069,28130.0
2016-07-18 14:30:00,39.73,39.81,39.73,39.81,35205.0,32.2988,32.3638,32.2988,32.3638,35205.0
2016-07-18 15:00:00,39.81,39.82,39.71,39.71,31281.0,32.3638,32.3719,32.2825,32.2825,31281.0
2016-07-18 15:30:00,39.72,39.79,39.71,39.76,103751.0,32.2906,32.3475,32.2825,32.3232,103751.0
2016-07-19 09:30:00,39.76,39.81,39.38,39.49,71146.0,32.3232,32.3638,32.0142,32.1037,71146.0
2016-07-19 10:00:00,39.49,39.59,39.38,39.45,75665.0,32.1037,32.1849,32.0142,32.0711,75665.0
2016-07-19 10:30:00,39.44,39.54,39.37,39.41,72207.0,32.063,32.1443,32.0061,32.0386,72207.0
2016-07-19 11:00:00,39.41,39.58,39.39,39.55,56881.0,32.0386,32.1768,32.0224,32.1524,56881.0
2016-07-19 11:30:00,39.55,39.58,39.47,39.48,41112.0,32.1524,32.1768,32.0874,32.0955,41112.0
2016-07-19 12:00:00,39.49,39.55,39.45,39.47,16292.0,32.1037,32.1524,32.0711,32.0874,16292.0
2016-07-19 12:30:00,39.46,39.64,39.46,39.63,59666.0,32.0793,32.2256,32.0793,32.2175,59666.0
2016-07-19 13:00:00,39.63,39.63,39.47,39.52,14450.0,32.2175,32.2175,32.0874,32.128,14450.0
2016-07-19 13:30:00,39.52,39.57,39.49,39.53,21143.0,32.128,32.1687,32.1037,32.1362,21143.0
2016-07-19 14:00:00,39.54,39.67,39.53,39.61,31499.0,32.1443,32.25,32.1362,32.2012,31499.0
2016-07-19 14:30:00,39.62,39.62,39.57,39.59,22670.0,32.2093,32.2093,32.1687,32.1849,22670.0
2016-07-19 15:00:00,39.6,39.65,39.58,39.64,26368.0,32.1931,32.2337,32.1768,32.2256,26368.0
2016-07-19 15:30:00,39.65,39.66,39.54,39.55,121100.0,32.2337,32.2419,32.1443,32.1524,121100.0
2016-07-20 09:30:00,39.69,40.04,39.54,40.03,50013.0,32.2662,32.5508,32.1443,32.5426,50013.0
2016-07-20 10:00:00,40.03,40.2,39.95,40.12,33114.0,32.5426,32.6809,32.4776,32.6158,33114.0
2016-07-20 10:30:00,40.12,40.28,40.11,40.22,22730.0,32.6158,32.7459,32.6077,32.6971,22730.0
2016-07-20 11:00:00,40.23,40.42,40.21,40.35,53624.0,32.7052,32.8597,32.689,32.8028,53624.0
2016-07-20 11:30:00,40.35,40.38,40.28,40.35,27071.0,32.8028,32.8272,32.7459,32.8028,27071.0
2016-07-20 12:00:00,40.34,40.34,40.3,40.32,16380.0,32.7947,32.7947,32.7621,32.7784,16380.0
2016-07-20 12:30:00,40.32,40.37,40.28,40.37,18635.0,32.7784,32.8191,32.7459,32.8191,18635.0
2016-07-20 13:00:00,40.37,40.48,40.36,40.46,33930.0,32.8191,32.9085,32.8109,32.8922,33930.0
2016-07-20 13:30:00,40.47,40.54,40.43,40.44,39850.0,32.9004,32.9573,32.8678,32.876,39850.0
2016-07-20 14:00:00,40.44,40.5,40.36,40.38,33061.0,32.876,32.9247,32.8109,32.8272,33061.0
2016-07-20 14:30:00,40.37,40.39,40.31,40.33,48374.0,32.8191,32.8353,32.7703,32.7865,48374.0
2016-07-20 15:00:00,40.33,40.42,40.29,40.3,64703.0,32.7865,32.8597,32.754,32.7621,64703.0
2016-07-20 15:30:00,40.31,40.38,40.29,40.29,134125.0,32.7703,32.8272,32.754,32.754,134125.0
2016-07-21 09:30:00,40.36,40.43,40.1,40.1,20614.0,32.8109,32.8678,32.5996,32.5996,20614.0
2016-07-21 10:00:00,40.1,40.4,40.1,40.39,24306.0,32.5996,32.8434,32.5996,32.8353,24306.0
2016-07-21 10:30:00,40.4,40.87,40.39,40.85,81826.0,32.8434,33.2255,32.8353,33.2093,81826.0
2016-07-21 11:00:00,40.85,40.96,40.84,40.93,75726.0,33.2093,33.2987,33.2011,33.2743,75726.0
2016-07-21 11:30:00,40.94,40.95,40.81,40.86,91802.0,33.2824,33.2906,33.1768,33.2174,91802.0
2016-07-21 12:00:00,40.86,40.92,40.82,40.87,28155.0,33.2174,33.2662,33.1849,33.2255,28155.0
2016-07-21 12:30:00,40.88,40.89,40.84,40.85,24590.0,33.2337,33.2418,33.2011,33.2093,24590.0
2016-07-21 13:00:00,40.84,40.93,40.79,40.91,59363.0,33.2011,33.2743,33.1605,33.2581,59363.0
2016-07-21 13:30:00,40.91,40.91,40.74,40.75,39309.0,33.2581,33.2581,33.1198,33.128,39309.0
2016-07-21 14:00:00,40.74,40.84,40.7,40.83,29628.0,33.1198,33.2011,33.0873,33.193,29628.0
2016-07-21 14:30:00,40.84,40.88,40.8,40.86,32881.0,33.2011,33.2337,33.1686,33.2174,32881.0
2016-07-21 15:00:00,40.84,40.88,40.77,40.88,47818.0,33.2011,33.2337,33.1442,33.2337,47818.0
2016-07-21 15:30:00,40.87,40.9,40.85,40.86,110091.0,33.2255,33.2499,33.2093,33.2174,110091.0
2016-07-22 09:30:00,40.98,41.2,40.83,40.85,32694.0,33.315,33.4938,33.193,33.2093,32694.0
2016-07-22 10:00:00,40.89,40.92,40.63,40.67,30146.0,33.2418,33.2662,33.0304,33.0629,30146.0
2016-07-22 10:30:00,40.68,40.9,40.67,40.89,29235.0,33.0711,33.2499,33.0629,33.2418,29235.0
2016-07-22 11:00:00,40.89,40.89,40.77,40.81,20202.0,33.2418,33.2418,33.1442,33.1768,20202.0
2016-07-22 11:30:00,40.82,40.92,40.81,40.87,13863.0,33.1849,33.2662,33.1768,33.2255,13863.0
2016-07-22 12:00:00,40.89,40.94,40.87,40.91,23266.0,33.2418,33.2824,33.2255,33.2581,23266.0
2016-07-22 12:30:00,40.92,40.93,40.89,40.92,21659.0,33.2662,33.2743,33.2418,33.2662,21659.0
2016-07-22 13:00:00,40.9,40.94,40.87,40.9,11202.0,33.2499,33.2824,33.2255,33.2499,11202.0
2016-07-22 13:30:00,40.91,41.02,40.9,40.98,18520.0,33.2581,33.3475,33.2499,33.315,18520.0
2016-07-22 14:00:00,40.98,41.05,40.97,40.98,24501.0,33.315,33.3719,33.3068,33.315,24501.0
2016-07-22 14:30:00,40.96,41.03,40.94,41.02,24544.0,33.2987,33.3556,33.2824,33.3475,24544.0
2016-07-22 15:00:00,41.03,41.04,40.95,40.97,33837.0,33.3556,33.3637,33.2906,33.3068,33837.0
2016-07-22 15:30:00,40.96,41.01,40.92,40.97,76695.0,33.2987,33.3393,33.2662,33.3068,76695.0
2016-07-25 09:30:00,40.9,41.44,40.9,41.14,44203.0,33.2499,33.6889,33.2499,33.445,44203.0
2016-07-25 10:00:00,41.13,41.15,40.8,40.85,46617.0,33.4369,33.4532,33.1686,33.2093,46617.0
2016-07-25 10:30:00,40.86,41.05,40.86,41.01,47856.0,33.2174,33.3719,33.2174,33.3393,47856.0
2016-07-25 11:00:00,41.0,41.0,40.77,40.78,33726.0,33.3312,33.3312,33.1442,33.1524,33726.0
2016-07-25 11:30:00,40.78,40.89,40.74,40.86,21739.0,33.1524,33.2418,33.1198,33.2174,21739.0
2016-07-25 12:00:00,40.88,40.88,40.83,40.86,13398.0,33.2337,33.2337,33.193,33.2174,13398.0
2016-07-25 12:30:00,40.86,40.9,40.82,40.87,12603.0,33.2174,33.2499,33.1849,33.2255,12603.0
2016-07-25 13:00:00,40.87,41.01,40.87,41.0,50606.0,33.2255,33.3393,33.2255,33.3312,50606.0
2016-07-25 13:30:00,41.0,41.02,40.99,41.01,15349.0,33.3312,33.3475,33.3231,33.3393,15349.0
2016-07-25 14:00:00,41.01,41.03,40.99,41.0,51080.0,33.3393,33.3556,33.3231,33.3312,51080.0
2016-07-25 14:30:00,41.01,41.02,40.96,40.96,153043.0,33.3393,33.3475,33.2987,33.2987,153043.0
2016-07-25 15:00:00,40.98,40.99,40.93,40.94,21131.0,33.315,33.3231,33.2743,33.2824,21131.0
2016-07-25 15:30:00,40.94,40.98,40.91,40.95,71389.0,33.2824,33.315,33.2581,33.2906,71389.0
2016-07-26 09:30:00,41.17,41.5,41.05,41.23,62672.0,33.4694,33.7377,33.3719,33.5182,62672.0
2016-07-26 10:00:00,41.22,41.41,41.21,41.39,26564.0,33.5101,33.6645,33.5019,33.6483,26564.0
2016-07-26 10:30:00,41.41,41.41,41.13,41.14,87509.0,33.6645,33.6645,33.4369,33.445,87509.0
2016-07-26 11:00:00,41.13,41.21,41.09,41.21,59343.0,33.4369,33.5019,33.4044,33.5019,59343.0
2016-07-26 11:30:00,41.21,41.25,41.16,41.22,50847.0,33.5019,33.5345,33.4613,33.5101,50847.0
2016-07-26 12:00:00,41.22,41.26,41.14,41.24,87910.0,33.5101,33.5426,33.445,33.5263,87910.0
2016-07-26 12:30:00,41.24,41.28,41.22,41.24,47269.0,33.5263,33.5588,33.5101,33.5263,47269.0
2016-07-26 13:00:00,41.23,41.28,41.2,41.22,35852.0,33.5182,33.5588,33.4938,33.5101,35852.0
2016-07-26 13:30:00,41.22,41.28,41.22,41.23,41244.0,33.5101,33.5588,33.5101,33.5182,41244.0
2016-07-26 14:00:00,41.24,41.36,41.21,41.33,68532.0,33.5263,33.6239,33.5019,33.5995,68532.0
2016-07-26 14:30:00,41.34,41.36,41.3,41.32,125807.0,33.6076,33.6239,33.5751,33.5914,125807.0
2016-07-26 15:00:00,41.33,41.34,41.24,41.25,148123.0,33.5995,33.6076,33.5263,33.5345,148123.0
2016-07-26 15:30:00,41.25,41.45,41.24,41.45,330691.0,33.5345,33.697,33.5263,33.697,330691.0
2016-07-27 09:30:00,35.94,36.92,35.67,36.09,935229.0,29.2177,30.0144,28.9982,29.3396,935229.0
2016-07-27 10:00:00,36.1,36.46,35.87,36.21,556273.0,29.3477,29.6404,29.1608,29.4372,556273.0
2016-07-27 10:30:00,36.21,36.36,35.79,36.07,741043.0,29.4372,29.5591,29.0957,29.3233,741043.0
2016-07-27 11:00:00,36.08,36.36,35.98,36.17,622333.0,29.3315,29.5591,29.2502,29.4046,622333.0
2016-07-27 11:30:00,36.15,36.31,36.07,36.07,358373.0,29.3884,29.5185,29.3233,29.3233,358373.0
2016-07-27 12:00:00,36.07,36.12,35.85,36.06,263760.0,29.3233,29.364,29.1445,29.3152,263760.0
2016-07-27 12:30:00,36.05,36.2,35.98,36.2,130481.0,29.3071,29.429,29.2502,29.429,130481.0
2016-07-27 13:00:00,36.2,36.57,36.18,36.52,267738.0,29.429,29.7298,29.4128,29.6892,267738.0
2016-07-27 13:30:00,36.52,36.89,36.5,36.8,299842.0,29.6892,29.99,29.6729,29.9168,299842.0
2016-07-27 14:00:00,36.8,36.87,36.4,36.59,340228.0,29.9168,29.9737,29.5916,29.7461,340228.0
2016-07-27 14:30:00,36.6,37.08,36.59,37.0,329808.0,29.7542,30.1444,29.7461,30.0794,329808.0
2016-07-27 15:00:00,36.99,37.14,36.96,37.04,379359.0,30.0713,30.1932,30.0469,30.1119,379359.0
2016-07-27 15:30:00,37.05,37.05,36.75,36.86,602803.0,30.12,30.12,29.8762,29.9656,602803.0
2016-07-28 09:30:00,36.88,37.05,36.71,37.03,201596.0,29.9818,30.12,29.8436,30.1038,201596.0
2016-07-28 10:00:00,37.02,37.1,37.0,37.07,119836.0,30.0957,30.1607,30.0794,30.1363,119836.0
2016-07-28 10:30:00,37.07,37.12,37.04,37.06,139028.0,30.1363,30.1769,30.1119,30.1282,139028.0
2016-07-28 11:00:00,37.06,37.23,37.05,37.18,144811.0,30.1282,30.2664,30.12,30.2257,144811.0
2016-07-28 11:30:00,37.19,37.32,37.14,37.32,167490.0,30.2339,30.3395,30.1932,30.3395,167490.0
2016-07-28 12:00:00,37.31,37.5,37.3,37.5,179783.0,30.3314,30.4859,30.3233,30.4859,179783.0
2016-07-28 12:30:00,37.5,37.5,37.27,37.27,75952.0,30.4859,30.4859,30.2989,30.2989,75952.0
2016-07-28 13:00:00,37.26,37.26,37.19,37.2,62767.0,30.2908,30.2908,30.2339,30.242,62767.0
2016-07-28 13:30:00,37.2,37.31,37.2,37.31,82028.0,30.242,30.3314,30.242,30.3314,82028.0
2016-07-28 14:00:00,37.3,37.35,37.21,37.3,109510.0,30.3233,30.3639,30.2501,30.3233,109510.0
2016-07-28 14:30:00,37.3,37.42,37.28,37.41,122063.0,30.3233,30.4208,30.307,30.4127,122063.0
2016-07-28 15:00:00,37.41,37.41,37.32,37.33,170002.0,30.4127,30.4127,30.3395,30.3477,170002.0
2016-07-28 15:30:00,37.32,37.33,37.16,37.17,451281.0,30.3395,30.3477,30.2095,30.2176,451281.0
2016-07-29 09:30:00,37.08,37.08,36.74,36.78,74203.0,30.1444,30.1444,29.868,29.9005,74203.0
2016-07-29 10:00:00,36.76,36.81,36.52,36.63,42025.0,29.8843,29.9249,29.6892,29.7786,42025.0
2016-07-29 10:30:00,36.63,36.81,36.62,36.76,54419.0,29.7786,29.9249,29.7705,29.8843,54419.0
2016-07-29 11:00:00,36.77,36.89,36.77,36.82,80588.0,29.8924,29.99,29.8924,29.9331,80588.0
2016-07-29 11:30:00,36.81,36.89,36.81,36.87,46801.0,29.9249,29.99,29.9249,29.9737,46801.0
2016-07-29 12:00:00,36.87,37.0,36.87,36.97,54083.0,29.9737,30.0794,29.9737,30.055,54083.0
2016-07-29 12:30:00,36.97,37.0,36.76,36.76,73794.0,30.055,30.0794,29.8843,29.8843,73794.0
2016-07-29 13:00:00,36.76,36.79,36.7,36.79,41798.0,29.8843,29.9087,29.8355,29.9087,41798.0
2016-07-29 13:30:00,36.78,36.78,36.67,36.68,43085.0,29.9005,29.9005,29.8111,29.8192,43085.0
2016-07-29 14:00:00,36.67,36.68,36.63,36.66,81884.0,29.8111,29.8192,29.7786,29.803,81884.0
2016-07-29 14:30:00,36.66,36.66,36.57,36.62,58729.0,29.803,29.803,29.7298,29.7705,58729.0
2016-07-29 15:00:00,36.62,36.62,36.57,36.57,78992.0,29.7705,29.7705,29.7298,29.7298,78992.0
2016-07-29 15:30:00,36.57,36.61,36.52,36.53,308418.0,29.7298,29.7623,29.6892,29.6973,308418.0
2016-08-01 09:30:00,36.53,36.67,36.02,36.43,113482.0,29.6973,29.8111,29.2827,29.616,113482.0
2016-08-01 10:00:00,36.43,36.47,36.3,36.37,97984.0,29.616,29.6485,29.5103,29.5672,97984.0
2016-08-01 10:30:00,36.38,36.42,36.17,36.37,85163.0,29.5754,29.6079,29.4046,29.5672,85163.0
2016-08-01 11:00:00,36.38,36.54,36.37,36.43,116558.0,29.5754,29.7054,29.5672,29.616,116558.0
2016-08-01 11:30:00,36.44,36.53,36.26,36.27,109232.0,29.6241,29.6973,29.4778,29.4859,109232.0
2016-08-01 12:00:00,36.27,36.36,36.09,36.14,100217.0,29.4859,29.5591,29.3396,29.3802,100217.0
2016-08-01 12:30:00,36.15,36.19,36.04,36.06,86024.0,29.3884,29.4209,29.299,29.3152,86024.0
2016-08-01 13:00:00,36.07,36.4,36.03,36.36,89539.0,29.3233,29.5916,29.2908,29.5591,89539.0
2016-08-01 13:30:00,36.37,36.43,36.32,36.42,53943.0,29.5672,29.616,29.5266,29.6079,53943.0
2016-08-01 14:00:00,36.43,36.45,36.34,36.42,47822.0,29.616,29.6323,29.5428,29.6079,47822.0
2016-08-01 14:30:00,36.42,36.5,36.39,36.48,47271.0,29.6079,29.6729,29.5835,29.6567,47271.0
2016-08-01 15:00:00,36.48,36.48,36.37,36.39,58967.0,29.6567,29.6567,29.5672,29.5835,58967.0
2016-08-01 15:30:00,36.38,36.51,36.38,36.51,269530.0,29.5754,29.681,29.5754,29.681,269530.0
2016-08-02 09:30:00,37.1,37.1,36.37,36.47,53689.0,30.1607,30.1607,29.5672,29.6485,53689.0
2016-08-02 10:00:00,36.48,36.48,36.16,36.22,63381.0,29.6567,29.6567,29.3965,29.4453,63381.0
2016-08-02 10:30:00,36.21,36.23,36.1,36.14,55008.0,29.4372,29.4534,29.3477,29.3802,55008.0
2016-08-02 11:00:00,36.14,36.33,36.13,36.32,87157.0,29.3802,29.5347,29.3721,29.5266,87157.0
2016-08-02 11:30:00,36.32,36.46,36.31,36.38,84367.0,29.5266,29.6404,29.5185,29.5754,84367.0
2016-08-02 12:00:00,36.37,36.47,36.31,36.45,66480.0,29.5672,29.6485,29.5185,29.6323,66480.0
2016-08-02 12:30:00,36.45,36.45,36.29,36.31,56151.0,29.6323,29.6323,29.5022,29.5185,56151.0
2016-08-02 13:00:00,36.32,36.39,36.23,36.39,62750.0,29.5266,29.5835,29.4534,29.5835,62750.0
2016-08-02 13:30:00,36.4,36.42,36.31,36.36,42337.0,29.5916,29.6079,29.5185,29.5591,42337.0
2016-08-02 14:00:00,36.36,36.55,36.35,36.51,73121.0,29.5591,29.7136,29.551,29.681,73121.0
2016-08-02 14:30:00,36.52,36.58,36.45,36.56,64326.0,29.6892,29.7379,29.6323,29.7217,64326.0
2016-08-02 15:00:00,36.55,36.61,36.5,36.53,84441.0,29.7136,29.7623,29.6729,29.6973,84441.0
2016-08-02 15:30:00,36.53,36.56,36.46,36.5,207270.0,29.6973,29.7217,29.6404,29.6729,207270.0
2016-08-03 09:30:00,36.37,36.65,36.34,36.51,36453.0,29.5672,29.7949,29.5428,29.681,36453.0
2016-08-03 10:00:00,36.51,36.82,36.5,36.8,37100.0,29.681,29.9331,29.6729,29.9168,37100.0
2016-08-03 10:30:00,36.78,36.82,36.6,36.61,38840.0,29.9005,29.9331,29.7542,29.7623,38840.0
2016-08-03 11:00:00,36.61,36.86,36.61,36.86,35999.0,29.7623,29.9656,29.7623,29.9656,35999.0
2016-08-03 11:30:00,36.85,36.91,36.81,36.9,37475.0,29.9574,30.0062,29.9249,29.9981,37475.0
2016-08-03 12:00:00,36.9,36.94,36.83,36.83,23934.0,29.9981,30.0306,29.9412,29.9412,23934.0
2016-08-03 12:30:00,36.83,36.92,36.83,36.87,13137.0,29.9412,30.0144,29.9412,29.9737,13137.0
2016-08-03 13:00:00,36.88,36.88,36.81,36.84,30518.0,29.9818,29.9818,29.9249,29.9493,30518.0
2016-08-03 13:30:00,36.85,36.9,36.81,36.83,16845.0,29.9574,29.9981,29.9249,29.9412,16845.0
2016-08-03 14:00:00,36.83,36.89,36.8,36.86,75284.0,29.9412,29.99,29.9168,29.9656,75284.0
2016-08-03 14:30:00,36.86,36.87,36.8,36.81,61270.0,29.9656,29.9737,29.9168,29.9249,61270.0
2016-08-03 15:00:00,36.81,36.87,36.81,36.87,44113.0,29.9249,29.9737,29.9249,29.9737,44113.0
2016-08-03 15:30:00,36.87,36.87,36.78,36.81,138930.0,29.9737,29.9737,29.9005,29.9249,138930.0
2016-08-04 09:30:00,36.74,36.82,36.6,36.6,36837.0,29.868,29.9331,29.7542,29.7542,36837.0
2016-08-04 10:00:00,36.58,36.66,36.5,36.59,84713.0,29.7379,29.803,29.6729,29.7461,84713.0
2016-08-04 10:30:00,36.59,36.68,36.56,36.68,65066.0,29.7461,29.8192,29.7217,29.8192,65066.0
2016-08-04 11:00:00,36.68,36.79,36.62,36.73,61418.0,29.8192,29.9087,29.7705,29.8599,61418.0
2016-08-04 11:30:00,36.75,36.81,36.7,36.76,38277.0,29.8762,29.9249,29.8355,29.8843,38277.0
2016-08-04 12:00:00,36.75,36.79,36.73,36.77,39635.0,29.8762,29.9087,29.8599,29.8924,39635.0
2016-08-04 12:30:00,36.77,36.8,36.74,36.77,65809.0,29.8924,29.9168,29.868,29.8924,65809.0
2016-08-04 13:00:00,36.77,36.81,36.75,36.78,40853.0,29.8924,29.9249,29.8762,29.9005,40853.0
2016-08-04 13:30:00,36.78,36.8,36.76,36.76,16711.0,29.9005,29.9168,29.8843,29.8843,16711.0
2016-08-04 14:00:00,36.76,36.8,36.74,36.78,34377.0,29.8843,29.9168,29.868,29.9005,34377.0
2016-08-04 14:30:00,36.78,36.81,36.76,36.78,37455.0,29.9005,29.9249,29.8843,29.9005,37455.0
2016-08-04 15:00:00,36.77,36.79,36.74,36.77,110409.0,29.8924,29.9087,29.868,29.8924,110409.0
2016-08-04 15:30:00,36.77,36.83,36.76,36.79,145851.0,29.8924,29.9412,29.8843,29.9087,145851.0
2016-08-05 09:30:00,37.04,37.61,36.96,37.31,332632.0,30.1119,30.5753,30.0469,30.3314,332632.0
2016-08-05 10:00:00,37.31,37.41,37.27,37.39,106766.0,30.3314,30.4127,30.2989,30.3964,106766.0
2016-08-05 10:30:00,37.4,37.57,37.36,37.49,121724.0,30.4046,30.5428,30.3721,30.4777,121724.0
2016-08-05 11:00:00,37.5,37.56,37.43,37.54,145375.0,30.4859,30.5346,30.429,30.5184,145375.0
2016-08-05 11:30:00,37.54,37.58,37.31,37.35,63870.0,30.5184,30.5509,30.3314,30.3639,63870.0
2016-08-05 12:00:00,37.35,37.39,37.28,37.35,53998.0,30.3639,30.3964,30.307,30.3639,53998.0
2016-08-05 12:30:00,37.35,37.5,37.26,37.43,180699.0,30.3639,30.4859,30.2908,30.429,180699.0
2016-08-05 13:00:00,37.43,37.49,37.4,37.48,53610.0,30.429,30.4777,30.4046,30.4696,53610.0
2016-08-05 13:30:00,37.48,37.51,37.46,37.48,96083.0,30.4696,30.494,30.4534,30.4696,96083.0
2016-08-05 14:00:00,37.48,37.53,37.46,37.5,273357.0,30.4696,30.5103,30.4534,30.4859,273357.0
2016-08-05 14:30:00,37.5,37.5,37.29,37.3,53656.0,30.4859,30.4859,30.3151,30.3233,53656.0
2016-08-05 15:00:00,37.3,37.41,37.29,37.33,51541.0,30.3233,30.4127,30.3151,30.3477,51541.0
2016-08-05 15:30:00,37.32,37.37,37.31,37.34,167585.0,30.3395,30.3802,30.3314,30.3558,167585.0
2016-08-08 09:30:00,37.5,37.94,37.4,37.73,196255.0,30.4859,30.8436,30.4046,30.6728,196255.0
2016-08-08 10:00:00,37.71,37.78,37.58,37.7,110740.0,30.6566,30.7135,30.5509,30.6485,110740.0
2016-08-08 10:30:00,37.71,37.88,37.65,37.74,97866.0,30.6566,30.7948,30.6078,30.681,97866.0
2016-08-08 11:00:00,37.75,37.79,37.63,37.66,107901.0,30.6891,30.7216,30.5916,30.6159,107901.0
2016-08-08 11:30:00,37.65,37.7,37.46,37.46,44262.0,30.6078,30.6485,30.4534,30.4534,44262.0
2016-08-08 12:00:00,37.48,37.52,37.4,37.42,66397.0,30.4696,30.5021,30.4046,30.4208,66397.0
2016-08-08 12:30:00,37.41,37.51,37.41,37.49,68040.0,30.4127,30.494,30.4127,30.4777,68040.0
2016-08-08 13:00:00,37.48,37.49,37.42,37.46,58178.0,30.4696,30.4777,30.4208,30.4534,58178.0
2016-08-08 13:30:00,37.47,37.48,37.35,37.37,40812.0,30.4615,30.4696,30.3639,30.3802,40812.0
2016-08-08 14:00:00,37.37,37.38,37.3,37.31,37791.0,30.3802,30.3883,30.3233,30.3314,37791.0
2016-08-08 14:30:00,37.31,37.4,37.31,37.35,46437.0,30.3314,30.4046,30.3314,30.3639,46437.0
2016-08-08 15:00:00,37.33,37.34,37.25,37.25,43950.0,30.3477,30.3558,30.2826,30.2826,43950.0
2016-08-08 15:30:00,37.26,37.33,37.25,37.3,145807.0,30.2908,30.3477,30.2826,30.3233,145807.0
2016-08-09 09:30:00,37.29,37.7,37.2,37.58,60929.0,30.3151,30.6485,30.242,30.5509,60929.0
2016-08-09 10:00:00,37.59,37.8,37.46,37.75,88797.0,30.559,30.7298,30.4534,30.6891,88797.0
2016-08-09 10:30:00,37.75,37.89,37.73,37.76,37096.0,30.6891,30.8029,30.6728,30.6972,37096.0
2016-08-09 11:00:00,37.75,37.78,37.56,37.56,97199.0,30.6891,30.7135,30.5346,30.5346,97199.0
2016-08-09 11:30:00,37.57,37.59,37.52,37.57,50416.0,30.5428,30.559,30.5021,30.5428,50416.0
2016-08-09 12:00:00,37.57,37.58,37.39,37.39,40132.0,30.5428,30.5509,30.3964,30.3964,40132.0
2016-08-09 12:30:00,37.39,37.4,37.33,37.34,56800.0,30.3964,30.4046,30.3477,30.3558,56800.0
2016-08-09 13:00:00,37.35,37.36,37.25,37.27,53551.0,30.3639,30.3721,30.2826,30.2989,53551.0
2016-08-09 13:30:00,37.28,37.35,37.28,37.34,28131.0,30.307,30.3639,30.307,30.3558,28131.0
2016-08-09 14:00:00,37.34,37.37,37.33,37.33,25434.0,30.3558,30.3802,30.3477,30.3477,25434.0
2016-08-09 14:30:00,37.34,37.34,37.28,37.31,24005.0,30.3558,30.3558,30.307,30.3314,24005.0
2016-08-09 15:00:00,37.31,37.37,37.3,37.37,47329.0,30.3314,30.3802,30.3233,30.3802,47329.0
2016-08-09 15:30:00,37.36,37.49,37.35,37.43,240618.0,30.3721,30.4777,30.3639,30.429,240618.0
2016-08-10 09:30:00,37.42,37.56,37.3,37.34,65454.0,30.4208,30.5346,30.3233,30.3558,65454.0
2016-08-10 10:00:00,37.31,37.4,37.25,37.34,102733.0,30.3314,30.4046,30.2826,30.3558,102733.0
2016-08-10 10:30:00,37.34,37.45,37.31,37.33,26634.0,30.3558,30.4452,30.3314,30.3477,26634.0
2016-08-10 11:00:00,37.33,37.35,37.14,37.19,61133.0,30.3477,30.3639,30.1932,30.2339,61133.0
2016-08-10 11:30:00,37.18,37.19,37.05,37.05,25071.0,30.2257,30.2339,30.12,30.12,25071.0
2016-08-10 12:00:00,37.05,37.15,37.02,37.07,61288.0,30.12,30.2013,30.0957,30.1363,61288.0
2016-08-10 12:30:00,37.07,37.16,37.06,37.13,54894.0,30.1363,30.2095,30.1282,30.1851,54894.0
2016-08-10 13:00:00,37.13,37.16,37.01,37.09,48332.0,30.1851,30.2095,30.0875,30.1526,48332.0
2016-08-10 13:30:00,37.09,37.14,37.02,37.04,53926.0,30.1526,30.1932,30.0957,30.1119,53926.0
2016-08-10 14:00:00,37.06,37.11,36.99,37.0,29374.0,30.1282,30.1688,30.0713,30.0794,29374.0
2016-08-10 14:30:00,37.01,37.01,36.81,36.84,170223.0,30.0875,30.0875,29.9249,29.9493,170223.0
2016-08-10 15:00:00,36.84,37.05,36.84,36.95,138996.0,29.9493,30.12,29.9493,30.0387,138996.0
2016-08-10 15:30:00,36.95,36.97,36.89,36.95,190361.0,30.0387,30.055,29.99,30.0387,190361.0
2016-08-11 09:30:00,37.08,37.52,37.08,37.24,69148.0,30.1444,30.5021,30.1444,30.2745,69148.0
2016-08-11 10:00:00,37.22,37.29,37.1,37.2,67192.0,30.2582,30.3151,30.1607,30.242,67192.0
2016-08-11 10:30:00,37.2,37.4,37.13,37.36,65023.0,30.242,30.4046,30.1851,30.3721,65023.0
2016-08-11 11:00:00,37.36,37.42,37.33,37.38,33766.0,30.3721,30.4208,30.3477,30.3883,33766.0
2016-08-11 11:30:00,37.37,37.52,37.36,37.5,51688.0,30.3802,30.5021,30.3721,30.4859,51688.0
2016-08-11 12:00:00,37.52,37.61,37.51,37.6,64491.0,30.5021,30.5753,30.494,30.5672,64491.0
2016-08-11 12:30:00,37.61,37.63,37.59,37.61,21664.0,30.5753,30.5916,30.559,30.5753,21664.0
2016-08-11 13:00:00,37.61,37.64,37.55,37.61,28935.0,30.5753,30.5997,30.5265,30.5753,28935.0
2016-08-11 13:30:00,37.6,37.65,37.58,37.62,19496.0,30.5672,30.6078,30.5509,30.5834,19496.0
2016-08-11 14:00:00,37.63,37.65,37.61,37.62,23326.0,30.5916,30.6078,30.5753,30.5834,23326.0
2016-08-11 14:30:00,37.62,37.65,37.56,37.58,43060.0,30.5834,30.6078,30.5346,30.5509,43060.0
2016-08-11 15:00:00,37.58,37.6,37.54,37.56,61651.0,30.5509,30.5672,30.5184,30.5346,61651.0
2016-08-11 15:30:00,37.57,37.6,37.5,37.5,153336.0,30.5428,30.5672,30.4859,30.4859,153336.0
2016-08-12 09:30:00,37.39,37.39,37.17,37.25,71878.0,30.3964,30.3964,30.2176,30.2826,71878.0
2016-08-12 10:00:00,37.25,37.27,37.04,37.05,187723.0,30.2826,30.2989,30.1119,30.12,187723.0
2016-08-12 10:30:00,37.06,37.24,37.0,37.15,169462.0,30.1282,30.2745,30.0794,30.2013,169462.0
2016-08-12 11:00:00,37.16,37.32,37.13,37.27,104763.0,30.2095,30.3395,30.1851,30.2989,104763.0
2016-08-12 11:30:00,37.27,37.27,37.03,37.04,80720.0,30.2989,30.2989,30.1038,30.1119,80720.0
2016-08-12 12:00:00,37.03,37.17,36.93,37.16,178103.0,30.1038,30.2176,30.0225,30.2095,178103.0
2016-08-12 12:30:00,37.15,37.18,37.05,37.09,80942.0,30.2013,30.2257,30.12,30.1526,80942.0
2016-08-12 13:00:00,37.09,37.19,37.05,37.18,49186.0,30.1526,30.2339,30.12,30.2257,49186.0
2016-08-12 13:30:00,37.19,37.26,37.14,37.26,95450.0,30.2339,30.2908,30.1932,30.2908,95450.0
2016-08-12 14:00:00,37.26,37.28,37.22,37.24,35401.0,30.2908,30.307,30.2582,30.2745,35401.0
2016-08-12 14:30:00,37.25,37.29,37.23,37.25,46394.0,30.2826,30.3151,30.2664,30.2826,46394.0
2016-08-12 15:00:00,37.26,37.27,37.21,37.25,57174.0,30.2908,30.2989,30.2501,30.2826,57174.0
2016-08-12 15:30:00,37.26,37.26,37.2,37.2,172703.0,30.2908,30.2908,30.242,30.242,172703.0
2016-08-15 09:30:00,37.38,37.72,37.37,37.57,44849.0,30.3883,30.6647,30.3802,30.5428,44849.0
2016-08-15 10:00:00,37.6,37.63,37.46,37.57,56282.0,30.5672,30.5916,30.4534,30.5428,56282.0
2016-08-15 10:30:00,37.57,37.7,37.55,37.58,53793.0,30.5428,30.6485,30.5265,30.5509,53793.0
2016-08-15 11:00:00,37.57,37.67,37.56,37.67,52948.0,30.5428,30.6241,30.5346,30.6241,52948.0
2016-08-15 11:30:00,37.66,37.72,37.55,37.55,39098.0,30.6159,30.6647,30.5265,30.5265,39098.0
2016-08-15 12:00:00,37.57,37.62,37.54,37.58,34413.0,30.5428,30.5834,30.5184,30.5509,34413.0
2016-08-15 12:30:00,37.57,37.59,37.44,37.45,11881.0,30.5428,30.559,30.4371,30.4452,11881.0
2016-08-15 13:00:00,37.45,37.54,37.42,37.54,27107.0,30.4452,30.5184,30.4208,30.5184,27107.0
2016-08-15 13:30:00,37.54,37.59,37.52,37.55,18734.0,30.5184,30.559,30.5021,30.5265,18734.0
2016-08-15 14:00:00,37.55,37.55,37.51,37.55,19990.0,30.5265,30.5265,30.494,30.5265,19990.0
2016-08-15 14:30:00,37.54,37.6,37.54,37.57,16419.0,30.5184,30.5672,30.5184,30.5428,16419.0
2016-08-15 15:00:00,37.57,37.59,37.51,37.54,32744.0,30.5428,30.559,30.494,30.5184,32744.0
2016-08-15 15:30:00,37.54,37.54,37.41,37.41,159559.0,30.5184,30.5184,30.4127,30.4127,159559.0
2016-08-16 09:30:00,37.26,37.61,37.18,37.58,57353.0,30.2908,30.5753,30.2257,30.5509,57353.0
2016-08-16 10:00:00,37.56,37.72,37.54,37.63,42295.0,30.5346,30.6647,30.5184,30.5916,42295.0
2016-08-16 10:30:00,37.64,37.65,37.51,37.52,36011.0,30.5997,30.6078,30.494,30.5021,36011.0
2016-08-16 11:00:00,37.52,37.64,37.49,37.5,143011.0,30.5021,30.5997,30.4777,30.4859,143011.0
2016-08-16 11:30:00,37.51,37.55,37.41,37.53,52166.0,30.494,30.5265,30.4127,30.5103,52166.0
2016-08-16 12:00:00,37.52,37.61,37.49,37.57,76077.0,30.5021,30.5753,30.4777,30.5428,76077.0
2016-08-16 12:30:00,37.56,37.66,37.55,37.6,28480.0,30.5346,30.6159,30.5265,30.5672,28480.0
2016-08-16 13:00:00,37.61,37.65,37.54,37.63,46148.0,30.5753,30.6078,30.5184,30.5916,46148.0
2016-08-16 13:30:00,37.63,37.76,37.61,37.73,113181.0,30.5916,30.6972,30.5753,30.6728,113181.0
2016-08-16 14:00:00,37.73,37.74,37.63,37.67,33973.0,30.6728,30.681,30.5916,30.6241,33973.0
2016-08-16 14:30:00,37.67,37.72,37.66,37.71,64638.0,30.6241,30.6647,30.6159,30.6566,64638.0
2016-08-16 15:00:00,37.71,37.71,37.59,37.62,47189.0,30.6566,30.6566,30.559,30.5834,47189.0
2016-08-16 15:30:00,37.62,37.68,37.5,37.5,233189.0,30.5834,30.6322,30.4859,30.4859,233189.0
2016-08-17 09:30:00,37.54,37.66,37.41,37.57,56222.0,30.5184,30.6159,30.4127,30.5428,56222.0
2016-08-17 10:00:00,37.57,37.62,37.52,37.55,34765.0,30.5428,30.5834,30.5021,30.5265,34765.0
2016-08-17 10:30:00,37.56,37.61,37.52,37.55,38627.0,30.5346,30.5753,30.5021,30.5265,38627.0
2016-08-17 11:00:00,37.56,37.59,37.51,37.53,61278.0,30.5346,30.559,30.494,30.5103,61278.0
2016-08-17 11:30:00,37.55,37.55,37.38,37.4,99796.0,30.5265,30.5265,30.3883,30.4046,99796.0
2016-08-17 12:00:00,37.39,37.55,37.39,37.53,73632.0,30.3964,30.5265,30.3964,30.5103,73632.0
2016-08-17 12:30:00,37.54,37.65,37.51,37.56,25877.0,30.5184,30.6078,30.494,30.5346,25877.0
2016-08-17 13:00:00,37.57,37.59,37.45,37.49,22685.0,30.5428,30.559,30.4452,30.4777,22685.0
2016-08-17 13:30:00,37.49,37.52,37.36,37.43,67759.0,30.4777,30.5021,30.3721,30.429,67759.0
2016-08-17 14:00:00,37.42,37.56,37.37,37.55,64050.0,30.4208,30.5346,30.3802,30.5265,64050.0
2016-08-17 14:30:00,37.55,37.57,37.48,37.48,54587.0,30.5265,30.5428,30.4696,30.4696,54587.0
2016-08-17 15:00:00,37.49,37.54,37.42,37.52,64517.0,30.4777,30.5184,30.4208,30.5021,64517.0
2016-08-17 15:30:00,37.52,37.63,37.49,37.61,175185.0,30.5021,30.5916,30.4777,30.5753,175185.0
2016-08-18 09:30:00,37.75,38.07,37.73,37.99,146240.0,30.6891,30.9493,30.6728,30.8842,146240.0
2016-08-18 10:00:00,37.98,38.23,37.85,38.13,132857.0,30.8761,31.0793,30.7704,30.998,132857.0
2016-08-18 10:30:00,38.13,38.25,37.98,38.06,70604.0,30.998,31.0956,30.8761,30.9411,70604.0
2016-08-18 11:00:00,38.05,38.24,38.0,38.21,137715.0,30.933,31.0875,30.8923,31.0631,137715.0
2016-08-18 11:30:00,38.21,38.22,38.05,38.12,54429.0,31.0631,31.0712,30.933,30.9899,54429.0
2016-08-18 12:00:00,38.13,38.23,38.06,38.1,60420.0,30.998,31.0793,30.9411,30.9736,60420.0
2016-08-18 12:30:00,38.1,38.24,38.07,38.18,40507.0,30.9736,31.0875,30.9493,31.0387,40507.0
2016-08-18 13:00:00,38.18,38.25,38.07,38.07,77628.0,31.0387,31.0956,30.9493,30.9493,77628.0
2016-08-18 13:30:00,38.07,38.21,38.07,38.17,46566.0,30.9493,31.0631,30.9493,31.0306,46566.0
2016-08-18 14:00:00,38.16,38.28,38.15,38.25,107050.0,31.0224,31.12,31.0143,31.0956,107050.0
2016-08-18 14:30:00,38.24,38.29,38.2,38.26,72851.0,31.0875,31.1281,31.0549,31.1037,72851.0
2016-08-18 15:00:00,38.27,38.3,38.18,38.23,73397.0,31.1118,31.1362,31.0387,31.0793,73397.0
2016-08-18 15:30:00,38.24,38.25,38.17,38.25,185325.0,31.0875,31.0956,31.0306,31.0956,185325.0
2016-08-19 09:30:00,38.14,38.67,38.13,38.37,174397.0,31.0062,31.437,30.998,31.1931,174397.0
2016-08-19 10:00:00,38.37,38.51,38.33,38.48,86393.0,31.1931,31.307,31.1606,31.2826,86393.0
2016-08-19 10:30:00,38.48,38.56,38.46,38.54,67215.0,31.2826,31.3476,31.2663,31.3313,67215.0
2016-08-19 11:00:00,38.54,38.75,38.52,38.73,74049.0,31.3313,31.5021,31.3151,31.4858,74049.0
2016-08-19 11:30:00,38.73,38.76,38.65,38.71,67897.0,31.4858,31.5102,31.4208,31.4695,67897.0
2016-08-19 12:00:00,38.71,38.76,38.66,38.76,52506.0,31.4695,31.5102,31.4289,31.5102,52506.0
2016-08-19 12:30:00,38.76,38.79,38.57,38.57,75010.0,31.5102,31.5346,31.3557,31.3557,75010.0
2016-08-19 13:00:00,38.56,38.62,38.54,38.61,51902.0,31.3476,31.3964,31.3313,31.3883,51902.0
2016-08-19 13:30:00,38.62,38.78,38.61,38.71,82833.0,31.3964,31.5265,31.3883,31.4695,82833.0
2016-08-19 14:00:00,38.71,38.75,38.71,38.74,52034.0,31.4695,31.5021,31.4695,31.4939,52034.0
2016-08-19 14:30:00,38.73,38.78,38.69,38.69,102596.0,31.4858,31.5265,31.4533,31.4533,102596.0
2016-08-19 15:00:00,38.7,38.76,38.7,38.76,78269.0,31.4614,31.5102,31.4614,31.5102,78269.0
2016-08-19 15:30:00,38.76,38.79,38.68,38.73,267201.0,31.5102,31.5346,31.4452,31.4858,267201.0
2016-08-22 09:30:00,38.75,38.93,38.62,38.64,132963.0,31.5021,31.6484,31.3964,31.4126,132963.0
2016-08-22 10:00:00,38.63,38.63,38.44,38.55,80837.0,31.4045,31.4045,31.25,31.3395,80837.0
2016-08-22 10:30:00,38.56,38.6,38.47,38.48,67953.0,31.3476,31.3801,31.2744,31.2826,67953.0
2016-08-22 11:00:00,38.47,38.56,38.34,38.36,144561.0,31.2744,31.3476,31.1688,31.185,144561.0
2016-08-22 11:30:00,38.35,38.43,38.29,38.4,62695.0,31.1769,31.2419,31.1281,31.2175,62695.0
2016-08-22 12:00:00,38.39,38.53,38.31,38.44,28165.0,31.2094,31.3232,31.1444,31.25,28165.0
2016-08-22 12:30:00,38.44,38.45,38.34,38.34,37507.0,31.25,31.2582,31.1688,31.1688,37507.0
2016-08-22 13:00:00,38.34,38.5,38.31,38.48,47145.0,31.1688,31.2988,31.1444,31.2826,47145.0
2016-08-22 13:30:00,38.49,38.52,38.39,38.49,57405.0,31.2907,31.3151,31.2094,31.2907,57405.0
2016-08-22 14:00:00,38.48,38.55,38.44,38.45,72091.0,31.2826,31.3395,31.25,31.2582,72091.0
2016-08-22 14:30:00,38.45,38.58,38.45,38.51,53624.0,31.2582,31.3639,31.2582,31.307,53624.0
2016-08-22 15:00:00,38.51,38.53,38.44,38.53,61700.0,31.307,31.3232,31.25,31.3232,61700.0
2016-08-22 15:30:00,38.53,38.55,38.48,38.51,238140.0,31.3232,31.3395,31.2826,31.307,238140.0
2016-08-23 09:30:00,38.57,38.95,38.57,38.69,85358.0,31.5359,31.8466,31.5359,31.634,85358.0
2016-08-23 10:00:00,38.69,38.81,38.66,38.72,56650.0,31.634,31.7321,31.6095,31.6585,56650.0
2016-08-23 10:30:00,38.72,38.74,38.64,38.69,30710.0,31.6585,31.6749,31.5931,31.634,30710.0
2016-08-23 11:00:00,38.68,38.7,38.58,38.69,34515.0,31.6258,31.6422,31.5441,31.634,34515.0
2016-08-23 11:30:00,38.7,38.71,38.64,38.66,54396.0,31.6422,31.6504,31.5931,31.6095,54396.0
2016-08-23 12:00:00,38.65,38.69,38.57,38.58,23911.0,31.6013,31.634,31.5359,31.5441,23911.0
2016-08-23 12:30:00,38.57,38.58,38.43,38.44,64755.0,31.5359,31.5441,31.4214,31.4296,64755.0
2016-08-23 13:00:00,38.44,38.49,38.44,38.48,67421.0,31.4296,31.4705,31.4296,31.4623,67421.0
2016-08-23 13:30:00,38.48,38.51,38.47,38.48,47340.0,31.4623,31.4868,31.4541,31.4623,47340.0
2016-08-23 14:00:00,38.48,38.48,38.33,38.34,63852.0,31.4623,31.4623,31.3397,31.3478,63852.0
2016-08-23 14:30:00,38.34,38.36,38.29,38.3,94066.0,31.3478,31.3642,31.307,31.3151,94066.0
2016-08-23 15:00:00,38.3,38.32,38.28,38.29,96606.0,31.3151,31.3315,31.2988,31.307,96606.0
2016-08-23 15:30:00,38.29,38.32,38.2,38.28,218288.0,31.307,31.3315,31.2334,31.2988,218288.0
2016-08-24 09:30:00,38.41,38.77,38.29,38.58,113870.0,31.4051,31.6994,31.307,31.5441,113870.0
2016-08-24 10:00:00,38.59,38.67,38.46,38.56,63091.0,31.5522,31.6177,31.446,31.5277,63091.0
2016-08-24 10:30:00,38.55,38.68,38.44,38.67,66522.0,31.5195,31.6258,31.4296,31.6177,66522.0
2016-08-24 11:00:00,38.68,38.69,38.54,38.55,74950.0,31.6258,31.634,31.5114,31.5195,74950.0
2016-08-24 11:30:00,38.55,38.56,38.46,38.48,43899.0,31.5195,31.5277,31.446,31.4623,43899.0
2016-08-24 12:00:00,38.48,38.52,38.45,38.47,39199.0,31.4623,31.495,31.4378,31.4541,39199.0
2016-08-24 12:30:00,38.47,38.54,38.45,38.53,30061.0,31.4541,31.5114,31.4378,31.5032,30061.0
2016-08-24 13:00:00,38.52,38.65,38.5,38.65,62115.0,31.495,31.6013,31.4787,31.6013,62115.0
2016-08-24 13:30:00,38.65,38.69,38.49,38.5,58767.0,31.6013,31.634,31.4705,31.4787,58767.0
2016-08-24 14:00:00,38.5,38.5,38.3,38.33,70178.0,31.4787,31.4787,31.3151,31.3397,70178.0
2016-08-24 14:30:00,38.33,38.38,38.32,38.38,45105.0,31.3397,31.3805,31.3315,31.3805,45105.0
2016-08-24 15:00:00,38.37,38.38,38.25,38.27,64463.0,31.3724,31.3805,31.2743,31.2906,64463.0
2016-08-24 15:30:00,38.27,38.35,38.22,38.35,184117.0,31.2906,31.356,31.2497,31.356,184117.0
2016-08-25 09:30:00,38.3,38.67,38.3,38.52,51562.0,31.3151,31.6177,31.3151,31.495,51562.0
2016-08-25 10:00:00,38.52,38.58,38.4,38.46,69162.0,31.495,31.5441,31.3969,31.446,69162.0
2016-08-25 10:30:00,38.46,38.57,38.45,38.54,52991.0,31.446,31.5359,31.4378,31.5114,52991.0
2016-08-25 11:00:00,38.54,38.71,38.49,38.63,61639.0,31.5114,31.6504,31.4705,31.5849,61639.0
2016-08-25 11:30:00,38.67,38.68,38.51,38.53,47113.0,31.6177,31.6258,31.4868,31.5032,47113.0
2016-08-25 12:00:00,38.53,38.53,38.35,38.37,44948.0,31.5032,31.5032,31.356,31.3724,44948.0
2016-08-25 12:30:00,38.38,38.46,38.37,38.45,27913.0,31.3805,31.446,31.3724,31.4378,27913.0
2016-08-25 13:00:00,38.48,38.48,38.42,38.46,25377.0,31.4623,31.4623,31.4132,31.446,25377.0
2016-08-25 13:30:00,38.46,38.53,38.33,38.52,85931.0,31.446,31.5032,31.3397,31.495,85931.0
2016-08-25 14:00:00,38.51,38.54,38.4,38.47,115651.0,31.4868,31.5114,31.3969,31.4541,115651.0
2016-08-25 14:30:00,38.47,38.49,38.35,38.36,40097.0,31.4541,31.4705,31.356,31.3642,40097.0
2016-08-25 15:00:00,38.37,38.43,38.31,38.41,55516.0,31.3724,31.4214,31.3233,31.4051,55516.0
2016-08-25 15:30:00,38.41,38.44,38.38,38.39,172799.0,31.4051,31.4296,31.3805,31.3887,172799.0
2016-08-26 09:30:00,38.45,38.82,38.44,38.73,63733.0,31.4378,31.7403,31.4296,31.6667,63733.0
2016-08-26 10:00:00,38.73,38.94,38.59,38.88,30429.0,31.6667,31.8384,31.5522,31.7894,30429.0
2016-08-26 10:30:00,38.88,38.9,38.62,38.62,23273.0,31.7894,31.8057,31.5768,31.5768,23273.0
2016-08-26 11:00:00,38.62,38.79,38.57,38.77,54903.0,31.5768,31.7158,31.5359,31.6994,54903.0
2016-08-26 11:30:00,38.77,38.79,38.54,38.57,39992.0,31.6994,31.7158,31.5114,31.5359,39992.0
2016-08-26 12:00:00,38.56,38.56,38.37,38.39,36699.0,31.5277,31.5277,31.3724,31.3887,36699.0
2016-08-26 12:30:00,38.38,38.38,38.32,38.37,32075.0,31.3805,31.3805,31.3315,31.3724,32075.0
2016-08-26 13:00:00,38.36,38.42,38.35,38.39,31478.0,31.3642,31.4132,31.356,31.3887,31478.0
2016-08-26 13:30:00,38.39,38.43,38.35,38.37,37389.0,31.3887,31.4214,31.356,31.3724,37389.0
2016-08-26 14:00:00,38.36,38.37,38.16,38.17,55077.0,31.3642,31.3724,31.2007,31.2088,55077.0
2016-08-26 14:30:00,38.17,38.24,38.15,38.24,32188.0,31.2088,31.2661,31.1925,31.2661,32188.0
2016-08-26 15:00:00,38.24,38.29,38.16,38.28,102310.0,31.2661,31.307,31.2007,31.2988,102310.0
2016-08-26 15:30:00,38.28,38.38,38.26,38.34,165204.0,31.2988,31.3805,31.2824,31.3478,165204.0
2016-08-29 09:30:00,38.5,38.71,38.48,38.63,70473.0,31.4787,31.6504,31.4623,31.5849,70473.0
2016-08-29 10:00:00,38.64,38.67,38.52,38.55,45661.0,31.5931,31.6177,31.495,31.5195,45661.0
2016-08-29 10:30:00,38.51,38.62,38.5,38.56,49929.0,31.4868,31.5768,31.4787,31.5277,49929.0
2016-08-29 11:00:00,38.57,38.63,38.5,38.56,65510.0,31.5359,31.5849,31.4787,31.5277,65510.0
2016-08-29 11:30:00,38.56,38.67,38.52,38.59,42405.0,31.5277,31.6177,31.495,31.5522,42405.0
2016-08-29 12:00:00,38.58,38.67,38.54,38.58,28081.0,31.5441,31.6177,31.5114,31.5441,28081.0
2016-08-29 12:30:00,38.59,38.62,38.5,38.51,22612.0,31.5522,31.5768,31.4787,31.4868,22612.0
2016-08-29 13:00:00,38.53,38.56,38.48,38.52,18591.0,31.5032,31.5277,31.4623,31.495,18591.0
2016-08-29 13:30:00,38.53,38.56,38.48,38.52,29910.0,31.5032,31.5277,31.4623,31.495,29910.0
2016-08-29 14:00:00,38.51,38.53,38.46,38.5,29150.0,31.4868,31.5032,31.446,31.4787,29150.0
2016-08-29 14:30:00,38.51,38.52,38.44,38.49,22286.0,31.4868,31.495,31.4296,31.4705,22286.0
2016-08-29 15:00:00,38.5,38.5,38.29,38.29,72213.0,31.4787,31.4787,31.307,31.307,72213.0
2016-08-29 15:30:00,38.29,38.37,38.28,38.35,138888.0,31.307,31.3724,31.2988,31.356,138888.0
2016-08-30 09:30:00,38.37,38.55,38.34,38.53,65602.0,31.3724,31.5195,31.3478,31.5032,65602.0
2016-08-30 10:00:00,38.51,38.59,38.47,38.53,32980.0,31.4868,31.5522,31.4541,31.5032,32980.0
2016-08-30 10:30:00,38.53,38.54,38.4,38.43,98841.0,31.5032,31.5114,31.3969,31.4214,98841.0
2016-08-30 11:00:00,38.42,38.45,38.37,38.38,63261.0,31.4132,31.4378,31.3724,31.3805,63261.0
2016-08-30 11:30:00,38.39,38.47,38.38,38.47,43901.0,31.3887,31.4541,31.3805,31.4541,43901.0
2016-08-30 12:00:00,38.47,38.52,38.46,38.49,25614.0,31.4541,31.495,31.446,31.4705,25614.0
2016-08-30 12:30:00,38.49,38.54,38.49,38.51,28854.0,31.4705,31.5114,31.4705,31.4868,28854.0
2016-08-30 13:00:00,38.5,38.55,38.5,38.55,23936.0,31.4787,31.5195,31.4787,31.5195,23936.0
2016-08-30 13:30:00,38.54,38.55,38.47,38.49,23422.0,31.5114,31.5195,31.4541,31.4705,23422.0
2016-08-30 14:00:00,38.48,38.52,38.43,38.48,44697.0,31.4623,31.495,31.4214,31.4623,44697.0
2016-08-30 14:30:00,38.48,38.53,38.48,38.5,33139.0,31.4623,31.5032,31.4623,31.4787,33139.0
2016-08-30 15:00:00,38.51,38.58,38.48,38.55,53041.0,31.4868,31.5441,31.4623,31.5195,53041.0
2016-08-30 15:30:00,38.55,38.64,38.53,38.64,102759.0,31.5195,31.5931,31.5032,31.5931,102759.0
2016-08-31 09:30:00,38.64,38.69,38.49,38.57,30125.0,31.5931,31.634,31.4705,31.5359,30125.0
2016-08-31 10:00:00,38.58,38.65,38.48,38.49,27592.0,31.5441,31.6013,31.4623,31.4705,27592.0
2016-08-31 10:30:00,38.47,38.47,38.21,38.24,55344.0,31.4541,31.4541,31.2415,31.2661,55344.0
2016-08-31 11:00:00,38.24,38.29,38.16,38.2,43592.0,31.2661,31.307,31.2007,31.2334,43592.0
2016-08-31 11:30:00,38.21,38.21,38.11,38.14,37451.0,31.2415,31.2415,31.1598,31.1843,37451.0
2016-08-31 12:00:00,38.14,38.14,37.97,38.03,60862.0,31.1843,31.1843,31.0453,31.0944,60862.0
2016-08-31 12:30:00,38.03,38.11,37.96,38.06,40127.0,31.0944,31.1598,31.0371,31.1189,40127.0
2016-08-31 13:00:00,38.07,38.08,38.0,38.04,76752.0,31.1271,31.1353,31.0698,31.1025,76752.0
2016-08-31 13:30:00,38.04,38.12,38.03,38.09,51450.0,31.1025,31.168,31.0944,31.1434,51450.0
2016-08-31 14:00:00,38.1,38.3,38.1,38.25,34435.0,31.1516,31.3151,31.1516,31.2743,34435.0
2016-08-31 14:30:00,38.26,38.28,38.19,38.23,50707.0,31.2824,31.2988,31.2252,31.2579,50707.0
2016-08-31 15:00:00,38.22,38.32,38.22,38.27,102674.0,31.2497,31.3315,31.2497,31.2906,102674.0
2016-08-31 15:30:00,38.27,38.37,38.26,38.33,207867.0,31.2906,31.3724,31.2824,31.3397,207867.0
2016-09-01 09:30:00,38.33,38.5,38.08,38.09,77670.0,31.3397,31.4787,31.1353,31.1434,77670.0
2016-09-01 10:00:00,38.08,38.18,37.89,37.89,52588.0,31.1353,31.217,30.9799,30.9799,52588.0
2016-09-01 10:30:00,37.89,37.9,37.75,37.84,37363.0,30.9799,30.9881,30.8654,30.939,37363.0
2016-09-01 11:00:00,37.83,37.9,37.74,37.89,32967.0,30.9308,30.9881,30.8573,30.9799,32967.0
2016-09-01 11:30:00,37.88,37.96,37.88,37.93,38892.0,30.9717,31.0371,30.9717,31.0126,38892.0
2016-09-01 12:00:00,37.93,38.17,37.91,38.17,20250.0,31.0126,31.2088,30.9963,31.2088,20250.0
2016-09-01 12:30:00,38.18,38.26,38.13,38.14,23519.0,31.217,31.2824,31.1761,31.1843,23519.0
2016-09-01 13:00:00,38.13,38.2,38.08,38.11,27444.0,31.1761,31.2334,31.1353,31.1598,27444.0
2016-09-01 13:30:00,38.11,38.12,38.04,38.09,39699.0,31.1598,31.168,31.1025,31.1434,39699.0
2016-09-01 14:00:00,38.09,38.09,37.93,38.06,37472.0,31.1434,31.1434,31.0126,31.1189,37472.0
2016-09-01 14:30:00,38.07,38.14,38.02,38.13,24579.0,31.1271,31.1843,31.0862,31.1761,24579.0
2016-09-01 15:00:00,38.13,38.13,37.99,38.08,63170.0,31.1761,31.1761,31.0617,31.1353,63170.0
2016-09-01 15:30:00,38.08,38.22,38.06,38.21,91739.0,31.1353,31.2497,31.1189,31.2415,91739.0
2016-09-02 09:30:00,38.42,38.68,38.35,38.51,71924.0,31.4132,31.6258,31.356,31.4868,71924.0
2016-09-02 10:00:00,38.52,38.53,38.31,38.46,61202.0,31.495,31.5032,31.3233,31.446,61202.0
2016-09-02 10:30:00,38.46,38.48,38.39,38.41,31595.0,31.446,31.4623,31.3887,31.4051,31595.0
2016-09-02 11:00:00,38.41,38.46,38.35,38.42,41443.0,31.4051,31.446,31.356,31.4132,41443.0
2016-09-02 11:30:00,38.43,38.47,38.39,38.47,15656.0,31.4214,31.4541,31.3887,31.4541,15656.0
2016-09-02 12:00:00,38.48,38.5,38.38,38.38,10227.0,31.4623,31.4787,31.3805,31.3805,10227.0
2016-09-02 12:30:00,38.38,38.47,38.37,38.43,7977.0,31.3805,31.4541,31.3724,31.4214,7977.0
2016-09-02 13:00:00,38.43,38.45,38.4,38.44,6605.0,31.4214,31.4378,31.3969,31.4296,6605.0
2016-09-02 13:30:00,38.44,38.44,38.34,38.37,10260.0,31.4296,31.4296,31.3478,31.3724,10260.0
2016-09-02 14:00:00,38.37,38.49,38.29,38.47,43563.0,31.3724,31.4705,31.307,31.4541,43563.0
2016-09-02 14:30:00,38.47,38.53,38.44,38.52,61766.0,31.4541,31.5032,31.4296,31.495,61766.0
2016-09-02 15:00:00,38.52,38.52,38.46,38.51,24990.0,31.495,31.495,31.446,31.4868,24990.0
2016-09-02 15:30:00,38.51,38.53,38.45,38.5,115867.0,31.4868,31.5032,31.4378,31.4787,115867.0
2016-09-06 09:30:00,38.5,38.5,38.22,38.26,46092.0,31.4787,31.4787,31.2497,31.2824,46092.0
2016-09-06 10:00:00,38.23,38.25,38.01,38.07,45819.0,31.2579,31.2743,31.078,31.1271,45819.0
2016-09-06 10:30:00,38.08,38.19,38.05,38.17,28967.0,31.1353,31.2252,31.1107,31.2088,28967.0
2016-09-06 11:00:00,38.18,38.36,38.15,38.35,40164.0,31.217,31.3642,31.1925,31.356,40164.0
2016-09-06 11:30:00,38.36,38.43,38.31,38.4,40056.0,31.3642,31.4214,31.3233,31.3969,40056.0
2016-09-06 12:00:00,38.41,38.48,38.29,38.29,24998.0,31.4051,31.4623,31.307,31.307,24998.0
2016-09-06 12:30:00,38.29,38.35,38.28,38.34,15466.0,31.307,31.356,31.2988,31.3478,15466.0
2016-09-06 13:00:00,38.35,38.35,38.18,38.25,23700.0,31.356,31.356,31.217,31.2743,23700.0
2016-09-06 13:30:00,38.25,38.33,38.24,38.31,11987.0,31.2743,31.3397,31.2661,31.3233,11987.0
2016-09-06 14:00:00,38.31,38.33,38.28,38.28,14173.0,31.3233,31.3397,31.2988,31.2988,14173.0
2016-09-06 14:30:00,38.29,38.33,38.27,38.27,20202.0,31.307,31.3397,31.2906,31.2906,20202.0
2016-09-06 15:00:00,38.27,38.27,38.19,38.2,31921.0,31.2906,31.2906,31.2252,31.2334,31921.0
2016-09-06 15:30:00,38.2,38.31,38.2,38.31,95498.0,31.2334,31.3233,31.2334,31.3233,95498.0
2016-09-07 09:30:00,38.31,38.43,38.11,38.4,33645.0,31.3233,31.4214,31.1598,31.3969,33645.0
2016-09-07 10:00:00,38.42,38.71,38.42,38.64,115836.0,31.4132,31.6504,31.4132,31.5931,115836.0
2016-09-07 10:30:00,38.62,38.62,38.32,38.37,51408.0,31.5768,31.5768,31.3315,31.3724,51408.0
2016-09-07 11:00:00,38.38,38.42,38.32,38.33,30014.0,31.3805,31.4132,31.3315,31.3397,30014.0
2016-09-07 11:30:00,38.33,38.37,38.3,38.33,29214.0,31.3397,31.3724,31.3151,31.3397,29214.0
2016-09-07 12:00:00,38.32,38.34,38.25,38.32,29541.0,31.3315,31.3478,31.2743,31.3315,29541.0
2016-09-07 12:30:00,38.32,38.49,38.3,38.48,46772.0,31.3315,31.4705,31.3151,31.4623,46772.0
2016-09-07 13:00:00,38.48,38.53,38.44,38.5,31228.0,31.4623,31.5032,31.4296,31.4787,31228.0
2016-09-07 13:30:00,38.51,38.52,38.48,38.49,28055.0,31.4868,31.495,31.4623,31.4705,28055.0
2016-09-07 14:00:00,38.49,38.55,38.48,38.49,49754.0,31.4705,31.5195,31.4623,31.4705,49754.0
2016-09-07 14:30:00,38.49,38.5,38.39,38.47,130109.0,31.4705,31.4787,31.3887,31.4541,130109.0
2016-09-07 15:00:00,38.47,38.51,38.44,38.44,74167.0,31.4541,31.4868,31.4296,31.4296,74167.0
2016-09-07 15:30:00,38.45,38.46,38.36,38.4,211664.0,31.4378,31.446,31.3642,31.3969,211664.0
2016-09-08 09:30:00,38.23,38.36,38.16,38.25,27325.0,31.2579,31.3642,31.2007,31.2743,27325.0
2016-09-08 10:00:00,38.22,38.33,38.21,38.22,17057.0,31.2497,31.3397,31.2415,31.2497,17057.0
2016-09-08 10:30:00,38.25,38.41,38.24,38.37,28232.0,31.2743,31.4051,31.2661,31.3724,28232.0
2016-09-08 11:00:00,38.39,38.43,38.33,38.36,36641.0,31.3887,31.4214,31.3397,31.3642,36641.0
2016-09-08 11:30:00,38.35,38.36,38.21,38.21,61814.0,31.356,31.3642,31.2415,31.2415,61814.0
2016-09-08 12:00:00,38.22,38.24,38.17,38.19,44778.0,31.2497,31.2661,31.2088,31.2252,44778.0
2016-09-08 12:30:00,38.2,38.2,38.13,38.17,30563.0,31.2334,31.2334,31.1761,31.2088,30563.0
2016-09-08 13:00:00,38.17,38.17,38.11,38.15,37322.0,31.2088,31.2088,31.1598,31.1925,37322.0
2016-09-08 13:30:00,38.15,38.15,38.08,38.12,37623.0,31.1925,31.1925,31.1353,31.168,37623.0
2016-09-08 14:00:00,38.11,38.16,38.09,38.12,77492.0,31.1598,31.2007,31.1434,31.168,77492.0
2016-09-08 14:30:00,38.12,38.17,38.09,38.17,39422.0,31.168,31.2088,31.1434,31.2088,39422.0
2016-09-08 15:00:00,38.17,38.17,38.11,38.14,36785.0,31.2088,31.2088,31.1598,31.1843,36785.0
2016-09-08 15:30:00,38.14,38.14,38.07,38.08,170530.0,31.1843,31.1843,31.1271,31.1353,170530.0
2016-09-09 09:30:00,37.91,38.01,37.63,37.76,78424.0,30.9963,31.078,30.7673,30.8736,78424.0
2016-09-09 10:00:00,37.73,37.81,37.65,37.71,51624.0,30.8491,30.9145,30.7837,30.8327,51624.0
2016-09-09 10:30:00,37.71,37.73,37.56,37.62,63256.0,30.8327,30.8491,30.7101,30.7591,63256.0
2016-09-09 11:00:00,37.63,37.72,37.61,37.71,38058.0,30.7673,30.8409,30.751,30.8327,38058.0
2016-09-09 11:30:00,37.71,37.71,37.59,37.61,27463.0,30.8327,30.8327,30.7346,30.751,27463.0
2016-09-09 12:00:00,37.61,37.69,37.59,37.67,28773.0,30.751,30.8164,30.7346,30.8,28773.0
2016-09-09 12:30:00,37.66,37.69,37.57,37.62,26919.0,30.7919,30.8164,30.7183,30.7591,26919.0
2016-09-09 13:00:00,37.62,37.64,37.51,37.55,21193.0,30.7591,30.7755,30.6692,30.7019,21193.0
2016-09-09 13:30:00,37.55,37.58,37.47,37.55,33954.0,30.7019,30.7264,30.6365,30.7019,33954.0
2016-09-09 14:00:00,37.55,37.61,37.43,37.61,37133.0,30.7019,30.751,30.6038,30.751,37133.0
2016-09-09 14:30:00,37.61,37.65,37.48,37.53,40982.0,30.751,30.7837,30.6447,30.6856,40982.0
2016-09-09 15:00:00,37.53,37.57,37.38,37.53,53408.0,30.6856,30.7183,30.5629,30.6856,53408.0
2016-09-09 15:30:00,37.54,37.54,37.3,37.3,139390.0,30.6937,30.6937,30.4975,30.4975,139390.0
2016-09-12 09:30:00,37.04,37.42,36.96,37.36,69333.0,30.2849,30.5956,30.2195,30.5466,69333.0
2016-09-12 10:00:00,37.37,37.58,37.37,37.52,57593.0,30.5547,30.7264,30.5547,30.6774,57593.0
2016-09-12 10:30:00,37.55,37.55,37.35,37.45,38525.0,30.7019,30.7019,30.5384,30.6201,38525.0
2016-09-12 11:00:00,37.45,37.66,37.45,37.62,30512.0,30.6201,30.7919,30.6201,30.7591,30512.0
2016-09-12 11:30:00,37.63,37.71,37.58,37.66,22044.0,30.7673,30.8327,30.7264,30.7919,22044.0
2016-09-12 12:00:00,37.66,37.67,37.55,37.61,20214.0,30.7919,30.8,30.7019,30.751,20214.0
2016-09-12 12:30:00,37.61,37.73,37.59,37.68,20288.0,30.751,30.8491,30.7346,30.8082,20288.0
2016-09-12 13:00:00,37.7,37.81,37.5,37.53,50342.0,30.8246,30.9145,30.661,30.6856,50342.0
2016-09-12 13:30:00,37.54,37.78,37.48,37.75,22833.0,30.6937,30.89,30.6447,30.8654,22833.0
2016-09-12 14:00:00,37.75,37.94,37.75,37.83,31685.0,30.8654,31.0208,30.8654,30.9308,31685.0
2016-09-12 14:30:00,37.85,38.0,37.85,37.93,25918.0,30.9472,31.0698,30.9472,31.0126,25918.0
2016-09-12 15:00:00,37.92,37.97,37.88,37.94,40217.0,31.0044,31.0453,30.9717,31.0208,40217.0
2016-09-12 15:30:00,37.94,38.01,37.88,37.95,124378.0,31.0208,31.078,30.9717,31.029,124378.0
2016-09-13 09:30:00,37.55,37.83,37.53,37.68,36231.0,30.7019,30.9308,30.6856,30.8082,36231.0
2016-09-13 10:00:00,37.65,37.65,37.45,37.61,19799.0,30.7837,30.7837,30.6201,30.751,19799.0
2016-09-13 10:30:00,37.59,37.65,37.49,37.54,25441.0,30.7346,30.7837,30.6529,30.6937,25441.0
2016-09-13 11:00:00,37.55,37.56,37.45,37.46,29807.0,30.7019,30.7101,30.6201,30.6283,29807.0
2016-09-13 11:30:00,37.47,37.48,37.37,37.47,32478.0,30.6365,30.6447,30.5547,30.6365,32478.0
2016-09-13 12:00:00,37.47,37.55,37.42,37.42,29745.0,30.6365,30.7019,30.5956,30.5956,29745.0
2016-09-13 12:30:00,37.42,37.5,37.33,37.37,34826.0,30.5956,30.661,30.522,30.5547,34826.0
2016-09-13 13:00:00,37.37,37.58,37.31,37.58,36350.0,30.5547,30.7264,30.5057,30.7264,36350.0
2016-09-13 13:30:00,37.6,37.67,37.44,37.5,37500.0,30.7428,30.8,30.612,30.661,37500.0
2016-09-13 14:00:00,37.5,37.55,37.41,37.41,41950.0,30.661,30.7019,30.5874,30.5874,41950.0
2016-09-13 14:30:00,37.41,37.53,37.35,37.45,42643.0,30.5874,30.6856,30.5384,30.6201,42643.0
2016-09-13 15:00:00,37.45,37.54,37.36,37.51,69160.0,30.6201,30.6937,30.5466,30.6692,69160.0
2016-09-13 15:30:00,37.52,37.57,37.34,37.45,250684.0,30.6774,30.7183,30.5302,30.6201,250684.0
2016-09-14 09:30:00,37.43,37.58,37.06,37.06,51784.0,30.6038,30.7264,30.3013,30.3013,51784.0
2016-09-14 10:00:00,37.07,37.15,37.01,37.04,82860.0,30.3095,30.3749,30.2604,30.2849,82860.0
2016-09-14 10:30:00,37.07,37.15,36.87,36.95,67335.0,30.3095,30.3749,30.1459,30.2113,67335.0
2016-09-14 11:00:00,36.95,37.05,36.94,36.99,99669.0,30.2113,30.2931,30.2032,30.244,99669.0
2016-09-14 11:30:00,37.0,37.14,36.97,37.03,30941.0,30.2522,30.3667,30.2277,30.2767,30941.0
2016-09-14 12:00:00,37.04,37.15,37.02,37.12,14639.0,30.2849,30.3749,30.2686,30.3503,14639.0
2016-09-14 12:30:00,37.12,37.15,37.02,37.14,25715.0,30.3503,30.3749,30.2686,30.3667,25715.0
2016-09-14 13:00:00,37.12,37.14,37.05,37.09,17775.0,30.3503,30.3667,30.2931,30.3258,17775.0
2016-09-14 13:30:00,37.1,37.14,37.01,37.01,34928.0,30.334,30.3667,30.2604,30.2604,34928.0
2016-09-14 14:00:00,37.02,37.08,36.98,37.02,139198.0,30.2686,30.3176,30.2359,30.2686,139198.0
2016-09-14 14:30:00,37.01,37.02,36.94,36.97,113703.0,30.2604,30.2686,30.2032,30.2277,113703.0
2016-09-14 15:00:00,36.98,37.01,36.87,36.9,196373.0,30.2359,30.2604,30.1459,30.1705,196373.0
2016-09-14 15:30:00,36.91,37.06,36.91,37.0,208003.0,30.1786,30.3013,30.1786,30.2522,208003.0
2016-09-15 09:30:00,36.91,37.09,36.78,37.02,50527.0,30.1786,30.3258,30.0723,30.2686,50527.0
2016-09-15 10:00:00,37.04,37.18,36.96,37.08,19126.0,30.2849,30.3994,30.2195,30.3176,19126.0
2016-09-15 10:30:00,37.08,37.28,37.06,37.28,33786.0,30.3176,30.4812,30.3013,30.4812,33786.0
2016-09-15 11:00:00,37.29,37.46,37.27,37.45,40148.0,30.4893,30.6283,30.473,30.6201,40148.0
2016-09-15 11:30:00,37.45,37.52,37.37,37.37,24753.0,30.6201,30.6774,30.5547,30.5547,24753.0
2016-09-15 12:00:00,37.38,37.4,37.22,37.23,23984.0,30.5629,30.5793,30.4321,30.4403,23984.0
2016-09-15 12:30:00,37.23,37.23,37.13,37.16,24437.0,30.4403,30.4403,30.3585,30.383,24437.0
2016-09-15 13:00:00,37.17,37.22,37.13,37.16,47394.0,30.3912,30.4321,30.3585,30.383,47394.0
2016-09-15 13:30:00,37.17,37.28,37.17,37.27,54783.0,30.3912,30.4812,30.3912,30.473,54783.0
2016-09-15 14:00:00,37.27,37.3,37.24,37.25,48838.0,30.473,30.4975,30.4484,30.4566,48838.0
2016-09-15 14:30:00,37.26,37.27,37.21,37.27,47350.0,30.4648,30.473,30.4239,30.473,47350.0
2016-09-15 15:00:00,37.26,37.29,37.19,37.27,81952.0,30.4648,30.4893,30.4076,30.473,81952.0
2016-09-15 15:30:00,37.27,37.35,37.23,37.26,116420.0,30.473,30.5384,30.4403,30.4648,116420.0
2016-09-16 09:30:00,37.05,37.21,36.88,36.92,145541.0,30.2931,30.4239,30.1541,30.1868,145541.0
2016-09-16 10:00:00,36.9,36.94,36.8,36.93,55820.0,30.1705,30.2032,30.0887,30.195,55820.0
2016-09-16 10:30:00,36.9,37.01,36.81,36.93,76011.0,30.1705,30.2604,30.0969,30.195,76011.0
2016-09-16 11:00:00,36.92,37.2,36.92,37.19,63154.0,30.1868,30.4157,30.1868,30.4076,63154.0
2016-09-16 11:30:00,37.18,37.21,37.12,37.16,20626.0,30.3994,30.4239,30.3503,30.383,20626.0
2016-09-16 12:00:00,37.16,37.18,37.07,37.11,29503.0,30.383,30.3994,30.3095,30.3422,29503.0
2016-09-16 12:30:00,37.11,37.14,37.0,37.05,72040.0,30.3422,30.3667,30.2522,30.2931,72040.0
2016-09-16 13:00:00,37.04,37.1,36.94,36.96,45388.0,30.2849,30.334,30.2032,30.2195,45388.0
2016-09-16 13:30:00,36.94,36.99,36.87,36.99,34802.0,30.2032,30.244,30.1459,30.244,34802.0
2016-09-16 14:00:00,36.98,37.04,36.93,37.02,79537.0,30.2359,30.2849,30.195,30.2686,79537.0
2016-09-16 14:30:00,37.03,37.06,37.0,37.05,41277.0,30.2767,30.3013,30.2522,30.2931,41277.0
2016-09-16 15:00:00,37.04,37.08,37.01,37.07,144915.0,30.2849,30.3176,30.2604,30.3095,144915.0
2016-09-16 15:30:00,37.07,37.2,37.07,37.16,360684.0,30.3095,30.4157,30.3095,30.383,360684.0
2016-09-19 09:30:00,37.39,37.39,37.15,37.32,32327.0,30.5711,30.5711,30.3749,30.5139,32327.0
2016-09-19 10:00:00,37.35,37.39,37.24,37.26,24989.0,30.5384,30.5711,30.4484,30.4648,24989.0
2016-09-19 10:30:00,37.25,37.25,37.08,37.17,45447.0,30.4566,30.4566,30.3176,30.3912,45447.0
2016-09-19 11:00:00,37.17,37.22,37.11,37.14,20189.0,30.3912,30.4321,30.3422,30.3667,20189.0
2016-09-19 11:30:00,37.15,37.2,37.14,37.19,19628.0,30.3749,30.4157,30.3667,30.4076,19628.0
2016-09-19 12:00:00,37.2,37.23,36.99,36.99,19930.0,30.4157,30.4403,30.244,30.244,19930.0
2016-09-19 12:30:00,36.99,37.05,36.93,36.93,21693.0,30.244,30.2931,30.195,30.195,21693.0
2016-09-19 13:00:00,36.92,36.94,36.83,36.83,101260.0,30.1868,30.2032,30.1132,30.1132,101260.0
2016-09-19 13:30:00,36.82,36.88,36.77,36.88,57201.0,30.105,30.1541,30.0642,30.1541,57201.0
2016-09-19 14:00:00,36.87,36.97,36.86,36.93,26906.0,30.1459,30.2277,30.1377,30.195,26906.0
2016-09-19 14:30:00,36.93,37.01,36.93,36.98,36851.0,30.195,30.2604,30.195,30.2359,36851.0
2016-09-19 15:00:00,36.98,36.99,36.85,36.88,39368.0,30.2359,30.244,30.1296,30.1541,39368.0
2016-09-19 15:30:00,36.87,36.95,36.82,36.85,148394.0,30.1459,30.2113,30.105,30.1296,148394.0
2016-09-20 09:30:00,37.03,37.22,37.01,37.14,40763.0,30.2767,30.4321,30.2604,30.3667,40763.0
2016-09-20 10:00:00,37.13,37.17,36.99,37.0,48112.0,30.3585,30.3912,30.244,30.2522,48112.0
2016-09-20 10:30:00,36.99,37.02,36.91,36.96,43371.0,30.244,30.2686,30.1786,30.2195,43371.0
2016-09-20 11:00:00,36.96,37.01,36.84,36.85,76514.0,30.2195,30.2604,30.1214,30.1296,76514.0
2016-09-20 11:30:00,36.85,36.99,36.81,36.91,125167.0,30.1296,30.244,30.0969,30.1786,125167.0
2016-09-20 12:00:00,36.9,36.97,36.86,36.95,29729.0,30.1705,30.2277,30.1377,30.2113,29729.0
2016-09-20 12:30:00,36.95,36.95,36.87,36.87,31409.0,30.2113,30.2113,30.1459,30.1459,31409.0
2016-09-20 13:00:00,36.88,36.91,36.87,36.88,23765.0,30.1541,30.1786,30.1459,30.1541,23765.0
2016-09-20 13:30:00,36.87,36.93,36.86,36.9,35767.0,30.1459,30.195,30.1377,30.1705,35767.0
2016-09-20 14:00:00,36.9,37.01,36.88,36.99,54025.0,30.1705,30.2604,30.1541,30.244,54025.0
2016-09-20 14:30:00,36.99,37.05,36.96,37.0,85064.0,30.244,30.2931,30.2195,30.2522,85064.0
2016-09-20 15:00:00,37.0,37.02,36.93,37.02,105631.0,30.2522,30.2686,30.195,30.2686,105631.0
2016-09-20 15:30:00,37.02,37.03,36.93,36.94,209486.0,30.2686,30.2767,30.195,30.2032,209486.0
2016-09-21 09:30:00,37.16,37.55,37.16,37.55,30683.0,30.383,30.7019,30.383,30.7019,30683.0
2016-09-21 10:00:00,37.55,37.58,37.4,37.41,19525.0,30.7019,30.7264,30.5793,30.5874,19525.0
2016-09-21 10:30:00,37.41,37.5,37.36,37.38,54424.0,30.5874,30.661,30.5466,30.5629,54424.0
2016-09-21 11:00:00,37.38,37.43,37.35,37.4,27368.0,30.5629,30.6038,30.5384,30.5793,27368.0
2016-09-21 11:30:00,37.4,37.41,37.35,37.4,20583.0,30.5793,30.5874,30.5384,30.5793,20583.0
2016-09-21 12:00:00,37.39,37.39,37.15,37.15,30080.0,30.5711,30.5711,30.3749,30.3749,30080.0
2016-09-21 12:30:00,37.15,37.2,37.12,37.16,29950.0,30.3749,30.4157,30.3503,30.383,29950.0
2016-09-21 13:00:00,37.16,37.19,37.0,37.08,109126.0,30.383,30.4076,30.2522,30.3176,109126.0
2016-09-21 13:30:00,37.08,37.13,37.05,37.09,25416.0,30.3176,30.3585,30.2931,30.3258,25416.0
2016-09-21 14:00:00,37.06,37.22,36.98,37.01,42316.0,30.3013,30.4321,30.2359,30.2604,42316.0
2016-09-21 14:30:00,37.01,37.18,36.99,37.16,132134.0,30.2604,30.3994,30.244,30.383,132134.0
2016-09-21 15:00:00,37.16,37.36,37.14,37.36,53992.0,30.383,30.5466,30.3667,30.5466,53992.0
2016-09-21 15:30:00,37.35,37.55,37.34,37.52,262152.0,30.5384,30.7019,30.5302,30.6774,262152.0
2016-09-22 09:30:00,37.82,37.86,37.66,37.67,35057.0,30.9227,30.9554,30.7919,30.8,35057.0
2016-09-22 10:00:00,37.7,37.74,37.63,37.73,22341.0,30.8246,30.8573,30.7673,30.8491,22341.0
2016-09-22 10:30:00,37.73,37.74,37.66,37.69,70331.0,30.8491,30.8573,30.7919,30.8164,70331.0
2016-09-22 11:00:00,37.7,37.74,37.69,37.74,83516.0,30.8246,30.8573,30.8164,30.8573,83516.0
2016-09-22 11:30:00,37.74,37.89,37.74,37.79,68405.0,30.8573,30.9799,30.8573,30.8981,68405.0
2016-09-22 12:00:00,37.8,37.84,37.75,37.83,44821.0,30.9063,30.939,30.8654,30.9308,44821.0
2016-09-22 12:30:00,37.83,37.88,37.82,37.83,40202.0,30.9308,30.9717,30.9227,30.9308,40202.0
2016-09-22 13:00:00,37.82,37.99,37.81,37.97,40315.0,30.9227,31.0617,30.9145,31.0453,40315.0
2016-09-22 13:30:00,37.96,37.97,37.88,37.94,17198.0,31.0371,31.0453,30.9717,31.0208,17198.0
2016-09-22 14:00:00,37.94,37.98,37.79,37.82,35211.0,31.0208,31.0535,30.8981,30.9227,35211.0
2016-09-22 14:30:00,37.81,37.93,37.69,37.92,64290.0,30.9145,31.0126,30.8164,31.0044,64290.0
2016-09-22 15:00:00,37.91,37.95,37.87,37.9,69498.0,30.9963,31.029,30.9636,30.9881,69498.0
2016-09-22 15:30:00,37.9,37.99,37.89,37.94,118016.0,30.9881,31.0617,30.9799,31.0208,118016.0
2016-09-23 09:30:00,37.82,38.06,37.77,37.85,32051.0,30.9227,31.1189,30.8818,30.9472,32051.0
2016-09-23 10:00:00,37.8,37.89,37.78,37.85,31440.0,30.9063,30.9799,30.89,30.9472,31440.0
2016-09-23 10:30:00,37.85,37.88,37.77,37.84,22175.0,30.9472,30.9717,30.8818,30.939,22175.0
2016-09-23 11:00:00,37.85,37.95,37.83,37.89,23273.0,30.9472,31.029,30.9308,30.9799,23273.0
2016-09-23 11:30:00,37.89,37.95,37.82,37.84,24500.0,30.9799,31.029,30.9227,30.939,24500.0
2016-09-23 12:00:00,37.84,37.89,37.79,37.86,45291.0,30.939,30.9799,30.8981,30.9554,45291.0
2016-09-23 12:30:00,37.86,37.88,37.81,37.85,39406.0,30.9554,30.9717,30.9145,30.9472,39406.0
2016-09-23 13:00:00,37.84,37.85,37.75,37.81,47485.0,30.939,30.9472,30.8654,30.9145,47485.0
2016-09-23 13:30:00,37.8,37.8,37.64,37.64,42236.0,30.9063,30.9063,30.7755,30.7755,42236.0
2016-09-23 14:00:00,37.65,37.75,37.61,37.75,44000.0,30.7837,30.8654,30.751,30.8654,44000.0
2016-09-23 14:30:00,37.75,37.78,37.72,37.75,17056.0,30.8654,30.89,30.8409,30.8654,17056.0
2016-09-23 15:00:00,37.75,37.8,37.72,37.76,30404.0,30.8654,30.9063,30.8409,30.8736,30404.0
2016-09-23 15:30:00,37.77,37.78,37.68,37.7,124225.0,30.8818,30.89,30.8082,30.8246,124225.0
2016-09-26 09:30:00,37.52,37.6,37.29,37.45,22708.0,30.6774,30.7428,30.4893,30.6201,22708.0
2016-09-26 10:00:00,37.44,37.57,37.42,37.45,18824.0,30.612,30.7183,30.5956,30.6201,18824.0
2016-09-26 10:30:00,37.47,37.55,37.47,37.51,24637.0,30.6365,30.7019,30.6365,30.6692,24637.0
2016-09-26 11:00:00,37.52,37.58,37.48,37.55,22257.0,30.6774,30.7264,30.6447,30.7019,22257.0
2016-09-26 11:30:00,37.55,37.62,37.53,37.59,32041.0,30.7019,30.7591,30.6856,30.7346,32041.0
2016-09-26 12:00:00,37.6,37.67,37.58,37.65,24751.0,30.7428,30.8,30.7264,30.7837,24751.0
2016-09-26 12:30:00,37.66,37.72,37.63,37.67,22810.0,30.7919,30.8409,30.7673,30.8,22810.0
2016-09-26 13:00:00,37.66,37.67,37.54,37.54,10898.0,30.7919,30.8,30.6937,30.6937,10898.0
2016-09-26 13:30:00,37.54,37.54,37.47,37.52,30727.0,30.6937,30.6937,30.6365,30.6774,30727.0
2016-09-26 14:00:00,37.53,37.54,37.48,37.53,16579.0,30.6856,30.6937,30.6447,30.6856,16579.0
2016-09-26 14:30:00,37.54,37.57,37.51,37.56,27996.0,30.6937,30.7183,30.6692,30.7101,27996.0
2016-09-26 15:00:00,37.55,37.7,37.53,37.69,85685.0,30.7019,30.8246,30.6856,30.8164,85685.0
2016-09-26 15:30:00,37.69,37.71,37.55,37.58,135799.0,30.8164,30.8327,30.7019,30.7264,135799.0
2016-09-27 09:30:00,37.45,37.73,37.45,37.72,29991.0,30.6201,30.8491,30.6201,30.8409,29991.0
2016-09-27 10:00:00,37.75,37.94,37.75,37.9,22430.0,30.8654,31.0208,30.8654,30.9881,22430.0
2016-09-27 10:30:00,37.86,37.86,37.69,37.7,21338.0,30.9554,30.9554,30.8164,30.8246,21338.0
2016-09-27 11:00:00,37.71,37.82,37.67,37.81,28887.0,30.8327,30.9227,30.8,30.9145,28887.0
2016-09-27 11:30:00,37.82,37.86,37.77,37.79,19590.0,30.9227,30.9554,30.8818,30.8981,19590.0
2016-09-27 12:00:00,37.79,37.87,37.74,37.84,40508.0,30.8981,30.9636,30.8573,30.939,40508.0
2016-09-27 12:30:00,37.85,37.91,37.81,37.91,25875.0,30.9472,30.9963,30.9145,30.9963,25875.0
2016-09-27 13:00:00,37.9,37.93,37.86,37.88,25075.0,30.9881,31.0126,30.9554,30.9717,25075.0
2016-09-27 13:30:00,37.9,37.98,37.88,37.96,25000.0,30.9881,31.0535,30.9717,31.0371,25000.0
2016-09-27 14:00:00,37.95,38.01,37.95,38.0,35899.0,31.029,31.078,31.029,31.0698,35899.0
2016-09-27 14:30:00,38.0,38.05,37.98,38.04,52172.0,31.0698,31.1107,31.0535,31.1025,52172.0
2016-09-27 15:00:00,38.03,38.05,38.0,38.02,38956.0,31.0944,31.1107,31.0698,31.0862,38956.0
2016-09-27 15:30:00,38.01,38.13,37.99,38.11,128763.0,31.078,31.1761,31.0617,31.1598,128763.0
2016-09-28 09:30:00,38.19,38.48,38.19,38.46,44161.0,31.2252,31.4623,31.2252,31.446,44161.0
2016-09-28 10:00:00,38.46,38.55,38.46,38.53,49481.0,31.446,31.5195,31.446,31.5032,49481.0
2016-09-28 10:30:00,38.53,38.56,38.34,38.39,82991.0,31.5032,31.5277,31.3478,31.3887,82991.0
2016-09-28 11:00:00,38.4,38.4,38.25,38.39,73328.0,31.3969,31.3969,31.2743,31.3887,73328.0
2016-09-28 11:30:00,38.38,38.44,38.31,38.41,48564.0,31.3805,31.4296,31.3233,31.4051,48564.0
2016-09-28 12:00:00,38.42,38.49,38.37,38.48,31718.0,31.4132,31.4705,31.3724,31.4623,31718.0
2016-09-28 12:30:00,38.48,38.57,38.44,38.57,57959.0,31.4623,31.5359,31.4296,31.5359,57959.0
2016-09-28 13:00:00,38.56,38.56,38.47,38.51,69692.0,31.5277,31.5277,31.4541,31.4868,69692.0
2016-09-28 13:30:00,38.52,38.57,38.52,38.53,34531.0,31.495,31.5359,31.495,31.5032,34531.0
2016-09-28 14:00:00,38.53,38.64,38.49,38.61,58057.0,31.5032,31.5931,31.4705,31.5686,58057.0
2016-09-28 14:30:00,38.61,38.66,38.56,38.62,32155.0,31.5686,31.6095,31.5277,31.5768,32155.0
2016-09-28 15:00:00,38.63,38.64,38.58,38.58,33092.0,31.5849,31.5931,31.5441,31.5441,33092.0
2016-09-28 15:30:00,38.58,38.68,38.55,38.65,134536.0,31.5441,31.6258,31.5195,31.6013,134536.0
2016-09-29 09:30:00,38.0,38.16,36.96,37.15,392972.0,31.0698,31.2007,30.2195,30.3749,392972.0
2016-09-29 10:00:00,37.15,37.43,37.09,37.42,196216.0,30.3749,30.6038,30.3258,30.5956,196216.0
2016-09-29 10:30:00,37.43,37.44,37.34,37.34,109389.0,30.6038,30.612,30.5302,30.5302,109389.0
2016-09-29 11:00:00,37.34,37.42,37.31,37.42,109471.0,30.5302,30.5956,30.5057,30.5956,109471.0
2016-09-29 11:30:00,37.42,37.54,37.38,37.49,69702.0,30.5956,30.6937,30.5629,30.6529,69702.0
2016-09-29 12:00:00,37.5,37.55,37.37,37.37,109139.0,30.661,30.7019,30.5547,30.5547,109139.0
2016-09-29 12:30:00,37.36,37.37,37.03,37.05,145179.0,30.5466,30.5547,30.2767,30.2931,145179.0
2016-09-29 13:00:00,37.06,37.11,36.96,37.01,267134.0,30.3013,30.3422,30.2195,30.2604,267134.0
2016-09-29 13:30:00,37.02,37.07,36.83,36.91,182315.0,30.2686,30.3095,30.1132,30.1786,182315.0
2016-09-29 14:00:00,36.91,37.15,36.9,37.14,90286.0,30.1786,30.3749,30.1705,30.3667,90286.0
2016-09-29 14:30:00,37.14,37.16,37.03,37.04,88269.0,30.3667,30.383,30.2767,30.2849,88269.0
2016-09-29 15:00:00,37.03,37.09,36.99,37.09,218641.0,30.2767,30.3258,30.244,30.3258,218641.0
2016-09-29 15:30:00,37.09,37.15,37.02,37.03,356354.0,30.3258,30.3749,30.2686,30.2767,356354.0
2016-09-30 09:30:00,36.98,37.29,36.92,37.24,67420.0,30.2359,30.4893,30.1868,30.4484,67420.0
2016-09-30 10:00:00,37.25,37.44,37.23,37.41,52308.0,30.4566,30.612,30.4403,30.5874,52308.0
2016-09-30 10:30:00,37.42,37.69,37.4,37.68,71999.0,30.5956,30.8164,30.5793,30.8082,71999.0
2016-09-30 11:00:00,37.67,37.9,37.64,37.89,81380.0,30.8,30.9881,30.7755,30.9799,81380.0
2016-09-30 11:30:00,37.89,37.92,37.72,37.76,47112.0,30.9799,31.0044,30.8409,30.8736,47112.0
2016-09-30 12:00:00,37.76,37.81,37.72,37.79,70604.0,30.8736,30.9145,30.8409,30.8981,70604.0
2016-09-30 12:30:00,37.79,37.86,37.77,37.77,42616.0,30.8981,30.9554,30.8818,30.8818,42616.0
2016-09-30 13:00:00,37.77,37.86,37.77,37.8,72169.0,30.8818,30.9554,30.8818,30.9063,72169.0
2016-09-30 13:30:00,37.79,37.92,37.78,37.91,40781.0,30.8981,31.0044,30.89,30.9963,40781.0
2016-09-30 14:00:00,37.91,37.96,37.9,37.91,51290.0,30.9963,31.0371,30.9881,30.9963,51290.0
2016-09-30 14:30:00,37.91,38.01,37.91,37.97,81568.0,30.9963,31.078,30.9963,31.0453,81568.0
2016-09-30 15:00:00,37.97,38.05,37.97,38.0,190867.0,31.0453,31.1107,31.0453,31.0698,190867.0
2016-09-30 15:30:00,38.01,38.03,37.86,37.87,369692.0,31.078,31.0944,30.9554,30.9636,369692.0
2016-10-03 09:30:00,36.61,37.61,36.61,37.52,201224.0,29.9333,30.751,29.9333,30.6774,201224.0
2016-10-03 10:00:00,37.53,37.78,37.49,37.71,112364.0,30.6856,30.89,30.6529,30.8327,112364.0
2016-10-03 10:30:00,37.7,37.93,37.7,37.91,55954.0,30.8246,31.0126,30.8246,30.9963,55954.0
2016-10-03 11:00:00,37.92,37.93,37.74,37.8,49001.0,31.0044,31.0126,30.8573,30.9063,49001.0
2016-10-03 11:30:00,37.81,37.98,37.81,37.84,46588.0,30.9145,31.0535,30.9145,30.939,46588.0
2016-10-03 12:00:00,37.85,37.88,37.57,37.71,57429.0,30.9472,30.9717,30.7183,30.8327,57429.0
2016-10-03 12:30:00,37.71,37.71,37.58,37.62,44225.0,30.8327,30.8327,30.7264,30.7591,44225.0
2016-10-03 13:00:00,37.63,37.69,37.61,37.67,43898.0,30.7673,30.8164,30.751,30.8,43898.0
2016-10-03 13:30:00,37.67,37.71,37.6,37.65,31401.0,30.8,30.8327,30.7428,30.7837,31401.0
2016-10-03 14:00:00,37.66,37.68,37.44,37.44,79943.0,30.7919,30.8082,30.612,30.612,79943.0
2016-10-03 14:30:00,37.45,37.48,37.37,37.47,73089.0,30.6201,30.6447,30.5547,30.6365,73089.0
2016-10-03 15:00:00,37.47,37.55,37.47,37.51,45057.0,30.6365,30.7019,30.6365,30.6692,45057.0
2016-10-03 15:30:00,37.51,37.66,37.51,37.63,197161.0,30.6692,30.7919,30.6692,30.7673,197161.0
2016-10-04 09:30:00,37.8,38.21,37.7,38.21,43914.0,30.9063,31.2415,30.8246,31.2415,43914.0
2016-10-04 10:00:00,38.24,38.43,38.17,38.4,73638.0,31.2661,31.4214,31.2088,31.3969,73638.0
2016-10-04 10:30:00,38.43,38.55,38.35,38.47,74141.0,31.4214,31.5195,31.356,31.4541,74141.0
2016-10-04 11:00:00,38.47,38.48,38.03,38.36,231721.0,31.4541,31.4623,31.0944,31.3642,231721.0
2016-10-04 11:30:00,38.38,38.43,38.04,38.13,119015.0,31.3805,31.4214,31.1025,31.1761,119015.0
2016-10-04 12:00:00,38.14,38.2,37.97,37.98,59565.0,31.1843,31.2334,31.0453,31.0535,59565.0
2016-10-04 12:30:00,37.98,38.06,37.73,37.82,154067.0,31.0535,31.1189,30.8491,30.9227,154067.0
2016-10-04 13:00:00,37.82,37.82,37.65,37.78,119810.0,30.9227,30.9227,30.7837,30.89,119810.0
2016-10-04 13:30:00,37.78,37.96,37.78,37.84,38796.0,30.89,31.0371,30.89,30.939,38796.0
2016-10-04 14:00:00,37.82,37.89,37.73,37.8,191666.0,30.9227,30.9799,30.8491,30.9063,191666.0
2016-10-04 14:30:00,37.81,37.95,37.78,37.81,54498.0,30.9145,31.029,30.89,30.9145,54498.0
2016-10-04 15:00:00,37.79,37.98,37.79,37.98,54344.0,30.8981,31.0535,30.8981,31.0535,54344.0
2016-10-04 15:30:00,37.98,37.99,37.9,37.93,139855.0,31.0535,31.0617,30.9881,31.0126,139855.0
2016-10-05 09:30:00,38.1,38.13,37.9,37.9,31993.0,31.1516,31.1761,30.9881,30.9881,31993.0
2016-10-05 10:00:00,37.91,38.21,37.89,38.21,91976.0,30.9963,31.2415,30.9799,31.2415,91976.0
2016-10-05 10:30:00,38.21,38.23,38.07,38.07,32249.0,31.2415,31.2579,31.1271,31.1271,32249.0
2016-10-05 11:00:00,38.08,38.12,38.07,38.09,64442.0,31.1353,31.168,31.1271,31.1434,64442.0
2016-10-05 11:30:00,38.1,38.17,38.08,38.09,19574.0,31.1516,31.2088,31.1353,31.1434,19574.0
2016-10-05 12:00:00,38.09,38.14,38.08,38.12,22784.0,31.1434,31.1843,31.1353,31.168,22784.0
2016-10-05 12:30:00,38.12,38.13,38.04,38.04,45375.0,31.168,31.1761,31.1025,31.1025,45375.0
2016-10-05 13:00:00,38.04,38.1,38.04,38.08,41741.0,31.1025,31.1516,31.1025,31.1353,41741.0
2016-10-05 13:30:00,38.08,38.15,38.07,38.12,29588.0,31.1353,31.1925,31.1271,31.168,29588.0
2016-10-05 14:00:00,38.12,38.15,38.07,38.08,55667.0,31.168,31.1925,31.1271,31.1353,55667.0
2016-10-05 14:30:00,38.08,38.11,38.07,38.1,71102.0,31.1353,31.1598,31.1271,31.1516,71102.0
2016-10-05 15:00:00,38.09,38.1,37.9,37.91,80524.0,31.1434,31.1516,30.9881,30.9963,80524.0
2016-10-05 15:30:00,37.91,37.96,37.85,37.86,187503.0,30.9963,31.0371,30.9472,30.9554,187503.0
2016-10-06 09:30:00,37.79,37.89,37.67,37.73,36350.0,30.8981,30.9799,30.8,30.8491,36350.0
2016-10-06 10:00:00,37.73,37.9,37.7,37.86,23720.0,30.8491,30.9881,30.8246,30.9554,23720.0
2016-10-06 10:30:00,37.85,37.86,37.76,37.8,21437.0,30.9472,30.9554,30.8736,30.9063,21437.0
2016-10-06 11:00:00,37.79,37.85,37.73,37.8,39558.0,30.8981,30.9472,30.8491,30.9063,39558.0
2016-10-06 11:30:00,37.79,37.87,37.74,37.78,20532.0,30.8981,30.9636,30.8573,30.89,20532.0
2016-10-06 12:00:00,37.8,37.88,37.79,37.82,20379.0,30.9063,30.9717,30.8981,30.9227,20379.0
2016-10-06 12:30:00,37.82,37.86,37.82,37.84,16476.0,30.9227,30.9554,30.9227,30.939,16476.0
2016-10-06 13:00:00,37.83,37.83,37.78,37.8,18527.0,30.9308,30.9308,30.89,30.9063,18527.0
2016-10-06 13:30:00,37.79,37.83,37.76,37.81,27657.0,30.8981,30.9308,30.8736,30.9145,27657.0
2016-10-06 14:00:00,37.81,37.83,37.8,37.81,36738.0,30.9145,30.9308,30.9063,30.9145,36738.0
2016-10-06 14:30:00,37.82,37.87,37.79,37.81,28276.0,30.9227,30.9636,30.8981,30.9145,28276.0
2016-10-06 15:00:00,37.82,37.88,37.82,37.86,41827.0,30.9227,30.9717,30.9227,30.9554,41827.0
2016-10-06 15:30:00,37.86,37.86,37.69,37.72,207408.0,30.9554,30.9554,30.8164,30.8409,207408.0
2016-10-07 09:30:00,37.68,37.74,37.58,37.67,44525.0,30.8082,30.8573,30.7264,30.8,44525.0
2016-10-07 10:00:00,37.69,37.76,37.61,37.65,39154.0,30.8164,30.8736,30.751,30.7837,39154.0
2016-10-07 10:30:00,37.64,37.76,37.62,37.66,35279.0,30.7755,30.8736,30.7591,30.7919,35279.0
2016-10-07 11:00:00,37.66,37.91,37.65,37.89,110420.0,30.7919,30.9963,30.7837,30.9799,110420.0
2016-10-07 11:30:00,37.89,37.92,37.67,37.67,142855.0,30.9799,31.0044,30.8,30.8,142855.0
2016-10-07 12:00:00,37.69,37.81,37.47,37.52,78285.0,30.8164,30.9145,30.6365,30.6774,78285.0
2016-10-07 12:30:00,37.52,37.59,37.44,37.58,84674.0,30.6774,30.7346,30.612,30.7264,84674.0
2016-10-07 13:00:00,37.58,37.69,37.52,37.69,63707.0,30.7264,30.8164,30.6774,30.8164,63707.0
2016-10-07 13:30:00,37.7,37.77,37.67,37.67,54711.0,30.8246,30.8818,30.8,30.8,54711.0
2016-10-07 14:00:00,37.67,37.77,37.63,37.75,128055.0,30.8,30.8818,30.7673,30.8654,128055.0
2016-10-07 14:30:00,37.75,37.76,37.69,37.7,73633.0,30.8654,30.8736,30.8164,30.8246,73633.0
2016-10-07 15:00:00,37.7,37.72,37.61,37.72,66442.0,30.8246,30.8409,30.751,30.8409,66442.0
2016-10-07 15:30:00,37.72,37.77,37.64,37.65,162279.0,30.8409,30.8818,30.7755,30.7837,162279.0
2016-10-10 09:30:00,37.99,38.6,37.96,38.55,72825.0,31.0617,31.5604,31.0371,31.5195,72825.0
2016-10-10 10:00:00,38.55,38.82,38.5,38.78,100452.0,31.5195,31.7403,31.4787,31.7076,100452.0
2016-10-10 10:30:00,38.78,38.85,38.68,38.76,61661.0,31.7076,31.7648,31.6258,31.6912,61661.0
2016-10-10 11:00:00,38.76,38.8,38.66,38.75,70122.0,31.6912,31.7239,31.6095,31.6831,70122.0
2016-10-10 11:30:00,38.76,38.76,38.7,38.73,84608.0,31.6912,31.6912,31.6422,31.6667,84608.0
2016-10-10 12:00:00,38.72,38.76,38.67,38.73,48567.0,31.6585,31.6912,31.6177,31.6667,48567.0
2016-10-10 12:30:00,38.73,38.76,38.69,38.72,45646.0,31.6667,31.6912,31.634,31.6585,45646.0
2016-10-10 13:00:00,38.72,38.78,38.72,38.77,43162.0,31.6585,31.7076,31.6585,31.6994,43162.0
2016-10-10 13:30:00,38.77,38.82,38.74,38.8,45183.0,31.6994,31.7403,31.6749,31.7239,45183.0
2016-10-10 14:00:00,38.8,38.88,38.79,38.86,57073.0,31.7239,31.7894,31.7158,31.773,57073.0
2016-10-10 14:30:00,38.85,38.88,38.79,38.79,48650.0,31.7648,31.7894,31.7158,31.7158,48650.0
2016-10-10 15:00:00,38.8,38.83,38.76,38.82,80010.0,31.7239,31.7485,31.6912,31.7403,80010.0
2016-10-10 15:30:00,38.83,38.83,38.66,38.77,349009.0,31.7485,31.7485,31.6095,31.6994,349009.0
2016-10-11 09:30:00,38.61,38.95,38.61,38.78,134422.0,31.5686,31.8466,31.5686,31.7076,134422.0
2016-10-11 10:00:00,38.78,38.78,38.32,38.38,61868.0,31.7076,31.7076,31.3315,31.3805,61868.0
2016-10-11 10:30:00,38.39,38.41,38.21,38.22,47080.0,31.3887,31.4051,31.2415,31.2497,47080.0
2016-10-11 11:00:00,38.2,38.21,37.94,37.95,84160.0,31.2334,31.2415,31.0208,31.029,84160.0
2016-10-11 11:30:00,37.96,38.01,37.85,38.0,95725.0,31.0371,31.078,30.9472,31.0698,95725.0
2016-10-11 12:00:00,37.98,38.16,37.98,38.15,38889.0,31.0535,31.2007,31.0535,31.1925,38889.0
2016-10-11 12:30:00,38.15,38.18,38.03,38.12,73101.0,31.1925,31.217,31.0944,31.168,73101.0
2016-10-11 13:00:00,38.08,38.08,37.89,38.07,33480.0,31.1353,31.1353,30.9799,31.1271,33480.0
2016-10-11 13:30:00,38.07,38.07,37.86,37.89,29343.0,31.1271,31.1271,30.9554,30.9799,29343.0
2016-10-11 14:00:00,37.89,37.94,37.81,37.83,49870.0,30.9799,31.0208,30.9145,30.9308,49870.0
2016-10-11 14:30:00,37.84,37.93,37.81,37.89,72155.0,30.939,31.0126,30.9145,30.9799,72155.0
2016-10-11 15:00:00,37.89,38.03,37.84,37.96,67276.0,30.9799,31.0944,30.939,31.0371,67276.0
2016-10-11 15:30:00,37.95,38.02,37.91,37.92,270318.0,31.029,31.0862,30.9963,31.0044,270318.0
2016-10-12 09:30:00,38.04,38.34,37.91,38.34,73206.0,31.1025,31.3478,30.9963,31.3478,73206.0
2016-10-12 10:00:00,38.34,38.46,38.23,38.42,58409.0,31.3478,31.446,31.2579,31.4132,58409.0
2016-10-12 10:30:00,38.43,38.44,38.15,38.2,55809.0,31.4214,31.4296,31.1925,31.2334,55809.0
2016-10-12 11:00:00,38.2,38.35,38.2,38.31,62371.0,31.2334,31.356,31.2334,31.3233,62371.0
2016-10-12 11:30:00,38.31,38.39,38.29,38.32,56530.0,31.3233,31.3887,31.307,31.3315,56530.0
2016-10-12 12:00:00,38.32,38.41,38.27,38.33,35469.0,31.3315,31.4051,31.2906,31.3397,35469.0
2016-10-12 12:30:00,38.34,38.38,38.3,38.33,39657.0,31.3478,31.3805,31.3151,31.3397,39657.0
2016-10-12 13:00:00,38.33,38.33,38.17,38.3,52195.0,31.3397,31.3397,31.2088,31.3151,52195.0
2016-10-12 13:30:00,38.31,38.34,38.19,38.26,68407.0,31.3233,31.3478,31.2252,31.2824,68407.0
2016-10-12 14:00:00,38.26,38.36,38.15,38.21,57928.0,31.2824,31.3642,31.1925,31.2415,57928.0
2016-10-12 14:30:00,38.21,38.28,38.16,38.19,55214.0,31.2415,31.2988,31.2007,31.2252,55214.0
2016-10-12 15:00:00,38.19,38.24,38.14,38.16,103911.0,31.2252,31.2661,31.1843,31.2007,103911.0
2016-10-12 15:30:00,38.16,38.32,38.13,38.24,252178.0,31.2007,31.3315,31.1761,31.2661,252178.0
2016-10-13 09:30:00,37.85,38.03,37.62,37.62,70638.0,30.9472,31.0944,30.7591,30.7591,70638.0
2016-10-13 10:00:00,37.61,37.68,37.48,37.64,93956.0,30.751,30.8082,30.6447,30.7755,93956.0
2016-10-13 10:30:00,37.64,37.84,37.47,37.59,77133.0,30.7755,30.939,30.6365,30.7346,77133.0
2016-10-13 11:00:00,37.58,37.7,37.48,37.67,55298.0,30.7264,30.8246,30.6447,30.8,55298.0
2016-10-13 11:30:00,37.67,37.73,37.55,37.62,50934.0,30.8,30.8491,30.7019,30.7591,50934.0
2016-10-13 12:00:00,37.62,37.7,37.59,37.68,45932.0,30.7591,30.8246,30.7346,30.8082,45932.0
2016-10-13 12:30:00,37.67,37.81,37.63,37.75,49139.0,30.8,30.9145,30.7673,30.8654,49139.0
2016-10-13 13:00:00,37.75,37.75,37.58,37.65,39939.0,30.8654,30.8654,30.7264,30.7837,39939.0
2016-10-13 13:30:00,37.66,37.77,37.6,37.77,40129.0,30.7919,30.8818,30.7428,30.8818,40129.0
2016-10-13 14:00:00,37.75,37.8,37.64,37.65,46926.0,30.8654,30.9063,30.7755,30.7837,46926.0
2016-10-13 14:30:00,37.66,37.82,37.65,37.8,50133.0,30.7919,30.9227,30.7837,30.9063,50133.0
2016-10-13 15:00:00,37.8,37.84,37.73,37.73,79202.0,30.9063,30.939,30.8491,30.8491,79202.0
2016-10-13 15:30:00,37.74,37.8,37.68,37.73,213271.0,30.8573,30.9063,30.8082,30.8491,213271.0
2016-10-14 09:30:00,38.25,38.68,38.04,38.6,76585.0,31.2743,31.6258,31.1025,31.5604,76585.0
2016-10-14 10:00:00,38.58,38.63,38.43,38.48,34223.0,31.5441,31.5849,31.4214,31.4623,34223.0
2016-10-14 10:30:00,38.48,38.6,38.45,38.51,33926.0,31.4623,31.5604,31.4378,31.4868,33926.0
2016-10-14 11:00:00,38.51,38.53,38.4,38.43,50943.0,31.4868,31.5032,31.3969,31.4214,50943.0
2016-10-14 11:30:00,38.41,38.46,38.36,38.39,61382.0,31.4051,31.446,31.3642,31.3887,61382.0
2016-10-14 12:00:00,38.38,38.45,38.23,38.27,49224.0,31.3805,31.4378,31.2579,31.2906,49224.0
2016-10-14 12:30:00,38.27,38.42,38.27,38.36,18210.0,31.2906,31.4132,31.2906,31.3642,18210.0
2016-10-14 13:00:00,38.35,38.4,38.25,38.33,20746.0,31.356,31.3969,31.2743,31.3397,20746.0
2016-10-14 13:30:00,38.34,38.44,38.25,38.29,37712.0,31.3478,31.4296,31.2743,31.307,37712.0
2016-10-14 14:00:00,38.28,38.33,38.24,38.31,35470.0,31.2988,31.3397,31.2661,31.3233,35470.0
2016-10-14 14:30:00,38.31,38.34,38.23,38.23,25027.0,31.3233,31.3478,31.2579,31.2579,25027.0
2016-10-14 15:00:00,38.24,38.31,38.24,38.25,29747.0,31.2661,31.3233,31.2661,31.2743,29747.0
2016-10-14 15:30:00,38.25,38.35,38.23,38.23,114305.0,31.2743,31.356,31.2579,31.2579,114305.0
2016-10-17 09:30:00,38.13,38.19,37.9,37.91,39198.0,31.1761,31.2252,30.9881,30.9963,39198.0
2016-10-17 10:00:00,37.92,38.17,37.86,38.12,37046.0,31.0044,31.2088,30.9554,31.168,37046.0
2016-10-17 10:30:00,38.13,38.14,38.02,38.07,31711.0,31.1761,31.1843,31.0862,31.1271,31711.0
2016-10-17 11:00:00,38.09,38.1,38.01,38.05,21504.0,31.1434,31.1516,31.078,31.1107,21504.0
2016-10-17 11:30:00,38.06,38.27,38.06,38.25,29060.0,31.1189,31.2906,31.1189,31.2743,29060.0
2016-10-17 12:00:00,38.25,38.25,38.09,38.14,25404.0,31.2743,31.2743,31.1434,31.1843,25404.0
2016-10-17 12:30:00,38.13,38.24,38.11,38.19,29637.0,31.1761,31.2661,31.1598,31.2252,29637.0
2016-10-17 13:00:00,38.21,38.22,38.08,38.09,20119.0,31.2415,31.2497,31.1353,31.1434,20119.0
2016-10-17 13:30:00,38.08,38.09,37.99,37.99,36680.0,31.1353,31.1434,31.0617,31.0617,36680.0
2016-10-17 14:00:00,38.0,38.11,38.0,38.07,20468.0,31.0698,31.1598,31.0698,31.1271,20468.0
2016-10-17 14:30:00,38.08,38.08,38.03,38.08,28021.0,31.1353,31.1353,31.0944,31.1353,28021.0
2016-10-17 15:00:00,38.08,38.08,37.99,37.99,31046.0,31.1353,31.1353,31.0617,31.0617,31046.0
2016-10-17 15:30:00,37.99,38.02,37.95,37.98,140772.0,31.0617,31.0862,31.029,31.0535,140772.0
2016-10-18 09:30:00,38.4,38.42,38.21,38.25,41025.0,31.3969,31.4132,31.2415,31.2743,41025.0
2016-10-18 10:00:00,38.28,38.3,38.18,38.25,54671.0,31.2988,31.3151,31.217,31.2743,54671.0
2016-10-18 10:30:00,38.26,38.31,38.21,38.22,29237.0,31.2824,31.3233,31.2415,31.2497,29237.0
2016-10-18 11:00:00,38.23,38.26,38.15,38.2,44034.0,31.2579,31.2824,31.1925,31.2334,44034.0
2016-10-18 11:30:00,38.22,38.34,38.19,38.32,27266.0,31.2497,31.3478,31.2252,31.3315,27266.0
2016-10-18 12:00:00,38.33,38.33,38.22,38.25,16739.0,31.3397,31.3397,31.2497,31.2743,16739.0
2016-10-18 12:30:00,38.25,38.32,38.25,38.31,14941.0,31.2743,31.3315,31.2743,31.3233,14941.0
2016-10-18 13:00:00,38.31,38.34,38.28,38.3,22003.0,31.3233,31.3478,31.2988,31.3151,22003.0
2016-10-18 13:30:00,38.29,38.29,38.2,38.26,19958.0,31.307,31.307,31.2334,31.2824,19958.0
2016-10-18 14:00:00,38.26,38.26,38.18,38.24,19593.0,31.2824,31.2824,31.217,31.2661,19593.0
2016-10-18 14:30:00,38.24,38.27,38.2,38.21,36361.0,31.2661,31.2906,31.2334,31.2415,36361.0
2016-10-18 15:00:00,38.2,38.22,38.1,38.1,50163.0,31.2334,31.2497,31.1516,31.1516,50163.0
2016-10-18 15:30:00,38.1,38.13,38.0,38.06,195214.0,31.1516,31.1761,31.0698,31.1189,195214.0
2016-10-19 09:30:00,38.03,38.15,37.93,38.05,34895.0,31.0944,31.1925,31.0126,31.1107,34895.0
2016-10-19 10:00:00,38.04,38.1,37.98,38.09,37608.0,31.1025,31.1516,31.0535,31.1434,37608.0
2016-10-19 10:30:00,38.09,38.2,38.06,38.13,40538.0,31.1434,31.2334,31.1189,31.1761,40538.0
2016-10-19 11:00:00,38.13,38.21,38.1,38.2,60747.0,31.1761,31.2415,31.1516,31.2334,60747.0
2016-10-19 11:30:00,38.2,38.33,38.19,38.28,25783.0,31.2334,31.3397,31.2252,31.2988,25783.0
2016-10-19 12:00:00,38.28,38.3,38.24,38.29,16480.0,31.2988,31.3151,31.2661,31.307,16480.0
2016-10-19 12:30:00,38.29,38.29,38.23,38.28,25924.0,31.307,31.307,31.2579,31.2988,25924.0
2016-10-19 13:00:00,38.28,38.36,38.28,38.36,42092.0,31.2988,31.3642,31.2988,31.3642,42092.0
2016-10-19 13:30:00,38.35,38.36,38.27,38.3,21821.0,31.356,31.3642,31.2906,31.3151,21821.0
2016-10-19 14:00:00,38.3,38.31,38.23,38.24,25728.0,31.3151,31.3233,31.2579,31.2661,25728.0
2016-10-19 14:30:00,38.24,38.25,38.2,38.23,32384.0,31.2661,31.2743,31.2334,31.2579,32384.0
2016-10-19 15:00:00,38.23,38.35,38.23,38.34,64362.0,31.2579,31.356,31.2579,31.3478,64362.0
2016-10-19 15:30:00,38.33,38.34,38.2,38.23,122313.0,31.3397,31.3478,31.2334,31.2579,122313.0
2016-10-20 09:30:00,37.92,38.71,37.92,38.36,77236.0,31.0044,31.6504,31.0044,31.3642,77236.0
2016-10-20 10:00:00,38.36,38.38,38.26,38.29,33388.0,31.3642,31.3805,31.2824,31.307,33388.0
2016-10-20 10:30:00,38.29,38.29,38.14,38.15,34452.0,31.307,31.307,31.1843,31.1925,34452.0
2016-10-20 11:00:00,38.15,38.15,38.0,38.04,23107.0,31.1925,31.1925,31.0698,31.1025,23107.0
2016-10-20 11:30:00,38.01,38.03,37.92,38.03,16717.0,31.078,31.0944,31.0044,31.0944,16717.0
2016-10-20 12:00:00,38.05,38.08,37.99,38.02,17354.0,31.1107,31.1353,31.0617,31.0862,17354.0
2016-10-20 12:30:00,38.02,38.12,37.98,38.08,18733.0,31.0862,31.168,31.0535,31.1353,18733.0
2016-10-20 13:00:00,38.09,38.24,38.08,38.24,24100.0,31.1434,31.2661,31.1353,31.2661,24100.0
2016-10-20 13:30:00,38.22,38.24,38.06,38.07,41307.0,31.2497,31.2661,31.1189,31.1271,41307.0
2016-10-20 14:00:00,38.06,38.18,38.06,38.13,38320.0,31.1189,31.217,31.1189,31.1761,38320.0
2016-10-20 14:30:00,38.13,38.19,38.1,38.16,23021.0,31.1761,31.2252,31.1516,31.2007,23021.0
2016-10-20 15:00:00,38.16,38.18,38.12,38.13,34944.0,31.2007,31.217,31.168,31.1761,34944.0
2016-10-20 15:30:00,38.13,38.26,38.1,38.18,112193.0,31.1761,31.2824,31.1516,31.217,112193.0
2016-10-21 09:30:00,38.0,38.28,37.92,38.14,152557.0,31.0698,31.2988,31.0044,31.1843,152557.0
2016-10-21 10:00:00,38.12,38.63,38.12,38.39,170071.0,31.168,31.5849,31.168,31.3887,170071.0
2016-10-21 10:30:00,38.41,38.58,38.4,38.55,76533.0,31.4051,31.5441,31.3969,31.5195,76533.0
2016-10-21 11:00:00,38.54,38.63,38.51,38.63,39747.0,31.5114,31.5849,31.4868,31.5849,39747.0
2016-10-21 11:30:00,38.63,38.87,38.61,38.86,46535.0,31.5849,31.7812,31.5686,31.773,46535.0
2016-10-21 12:00:00,38.86,38.95,38.85,38.9,62000.0,31.773,31.8466,31.7648,31.8057,62000.0
2016-10-21 12:30:00,38.9,38.96,38.88,38.96,75486.0,31.8057,31.8548,31.7894,31.8548,75486.0
2016-10-21 13:00:00,38.96,38.97,38.86,38.89,47641.0,31.8548,31.8629,31.773,31.7975,47641.0
2016-10-21 13:30:00,38.88,38.96,38.83,38.91,31520.0,31.7894,31.8548,31.7485,31.8139,31520.0
2016-10-21 14:00:00,38.9,38.93,38.86,38.93,35912.0,31.8057,31.8302,31.773,31.8302,35912.0
2016-10-21 14:30:00,38.93,38.95,38.85,38.89,25914.0,31.8302,31.8466,31.7648,31.7975,25914.0
2016-10-21 15:00:00,38.9,38.92,38.81,38.85,37076.0,31.8057,31.8221,31.7321,31.7648,37076.0
2016-10-21 15:30:00,38.85,38.9,38.84,38.86,110210.0,31.7648,31.8057,31.7567,31.773,110210.0
2016-10-24 09:30:00,39.1,39.39,39.09,39.31,41018.0,31.9692,32.2063,31.9611,32.1409,41018.0
2016-10-24 10:00:00,39.31,39.32,39.16,39.3,36866.0,32.1409,32.1491,32.0183,32.1328,36866.0
2016-10-24 10:30:00,39.29,39.35,39.15,39.18,38351.0,32.1246,32.1736,32.0101,32.0346,38351.0
2016-10-24 11:00:00,39.18,39.22,39.08,39.08,28475.0,32.0346,32.0673,31.9529,31.9529,28475.0
2016-10-24 11:30:00,39.09,39.14,38.97,38.98,30293.0,31.9611,32.0019,31.8629,31.8711,30293.0
2016-10-24 12:00:00,38.98,38.98,38.89,38.9,29753.0,31.8711,31.8711,31.7975,31.8057,29753.0
2016-10-24 12:30:00,38.9,38.92,38.83,38.85,21347.0,31.8057,31.8221,31.7485,31.7648,21347.0
2016-10-24 13:00:00,38.85,38.97,38.74,38.76,146742.0,31.7648,31.8629,31.6749,31.6912,146742.0
2016-10-24 13:30:00,38.77,38.78,38.55,38.56,104364.0,31.6994,31.7076,31.5195,31.5277,104364.0
2016-10-24 14:00:00,38.56,38.64,38.56,38.6,33828.0,31.5277,31.5931,31.5277,31.5604,33828.0
2016-10-24 14:30:00,38.6,38.62,38.56,38.57,29434.0,31.5604,31.5768,31.5277,31.5359,29434.0
2016-10-24 15:00:00,38.59,38.68,38.58,38.64,51920.0,31.5522,31.6258,31.5441,31.5931,51920.0
2016-10-24 15:30:00,38.65,38.72,38.62,38.65,107605.0,31.6013,31.6585,31.5768,31.6013,107605.0
2016-10-25 09:30:00,38.51,38.83,38.48,38.66,27681.0,31.4868,31.7485,31.4623,31.6095,27681.0
2016-10-25 10:00:00,38.62,38.62,38.43,38.43,16164.0,31.5768,31.5768,31.4214,31.4214,16164.0
2016-10-25 10:30:00,38.42,38.42,38.12,38.17,17054.0,31.4132,31.4132,31.168,31.2088,17054.0
2016-10-25 11:00:00,38.16,38.31,38.16,38.21,50645.0,31.2007,31.3233,31.2007,31.2415,50645.0
2016-10-25 11:30:00,38.21,38.31,38.18,38.3,47547.0,31.2415,31.3233,31.217,31.3151,47547.0
2016-10-25 12:00:00,38.29,38.33,38.25,38.26,28917.0,31.307,31.3397,31.2743,31.2824,28917.0
2016-10-25 12:30:00,38.25,38.28,38.21,38.28,12863.0,31.2743,31.2988,31.2415,31.2988,12863.0
2016-10-25 13:00:00,38.27,38.33,38.25,38.32,14823.0,31.2906,31.3397,31.2743,31.3315,14823.0
2016-10-25 13:30:00,38.32,38.36,38.31,38.36,12888.0,31.3315,31.3642,31.3233,31.3642,12888.0
2016-10-25 14:00:00,38.37,38.44,38.36,38.41,28427.0,31.3724,31.4296,31.3642,31.4051,28427.0
2016-10-25 14:30:00,38.41,38.49,38.38,38.45,41147.0,31.4051,31.4705,31.3805,31.4378,41147.0
2016-10-25 15:00:00,38.45,38.55,38.39,38.55,47261.0,31.4378,31.5195,31.3887,31.5195,47261.0
2016-10-25 15:30:00,38.55,38.67,38.53,38.66,277891.0,31.5195,31.6177,31.5032,31.6095,277891.0
2016-10-26 09:30:00,38.5,38.81,38.35,38.79,65216.0,31.4787,31.7321,31.356,31.7158,65216.0
2016-10-26 10:00:00,38.8,38.87,38.77,38.83,92953.0,31.7239,31.7812,31.6994,31.7485,92953.0
2016-10-26 10:30:00,38.83,38.94,38.83,38.9,55302.0,31.7485,31.8384,31.7485,31.8057,55302.0
2016-10-26 11:00:00,38.91,39.35,38.89,39.2,100533.0,31.8139,32.1736,31.7975,32.051,100533.0
2016-10-26 11:30:00,39.21,39.32,39.2,39.27,38315.0,32.0592,32.1491,32.051,32.1082,38315.0
2016-10-26 12:00:00,39.26,39.28,39.02,39.27,81304.0,32.1001,32.1164,31.9038,32.1082,81304.0
2016-10-26 12:30:00,39.27,39.43,39.26,39.42,45634.0,32.1082,32.2391,32.1001,32.2309,45634.0
2016-10-26 13:00:00,39.42,39.48,39.32,39.46,77882.0,32.2309,32.2799,32.1491,32.2636,77882.0
2016-10-26 13:30:00,39.47,39.55,39.17,39.29,121851.0,32.2718,32.3372,32.0265,32.1246,121851.0
2016-10-26 14:00:00,39.3,39.33,39.22,39.26,65364.0,32.1328,32.1573,32.0673,32.1001,65364.0
2016-10-26 14:30:00,39.25,39.38,39.24,39.37,86326.0,32.0919,32.1982,32.0837,32.19,86326.0
2016-10-26 15:00:00,39.37,39.4,39.24,39.37,130384.0,32.19,32.2145,32.0837,32.19,130384.0
2016-10-26 15:30:00,39.37,39.51,39.35,39.48,399103.0,32.19,32.3045,32.1736,32.2799,399103.0
2016-10-27 09:30:00,36.75,36.75,34.42,35.69,1887169.0,30.0478,30.0478,28.1427,29.1811,1887169.0
2016-10-27 10:00:00,35.69,36.12,35.58,35.98,1134103.0,29.1811,29.5327,29.0912,29.4182,1134103.0
2016-10-27 10:30:00,35.97,36.59,35.9,36.54,824270.0,29.4101,29.917,29.3528,29.8761,824270.0
2016-10-27 11:00:00,36.55,36.59,36.15,36.51,623564.0,29.8843,29.917,29.5572,29.8516,623564.0
2016-10-27 11:30:00,36.51,36.72,36.47,36.68,798858.0,29.8516,30.0233,29.8189,29.9906,798858.0
2016-10-27 12:00:00,36.68,36.97,36.67,36.87,573568.0,29.9906,30.2277,29.9824,30.1459,573568.0
2016-10-27 12:30:00,36.86,36.94,36.6,36.62,350833.0,30.1377,30.2032,29.9252,29.9415,350833.0
2016-10-27 13:00:00,36.62,36.68,36.41,36.59,583021.0,29.9415,29.9906,29.7698,29.917,583021.0
2016-10-27 13:30:00,36.6,36.73,36.52,36.52,368723.0,29.9252,30.0315,29.8598,29.8598,368723.0
2016-10-27 14:00:00,36.53,36.67,36.51,36.63,503476.0,29.8679,29.9824,29.8516,29.9497,503476.0
2016-10-27 14:30:00,36.64,36.77,36.53,36.66,226863.0,29.9579,30.0642,29.8679,29.9742,226863.0
2016-10-27 15:00:00,36.66,37.18,36.66,36.95,475735.0,29.9742,30.3994,29.9742,30.2113,475735.0
2016-10-27 15:30:00,36.95,37.06,36.71,36.77,1090469.0,30.2113,30.3013,30.0151,30.0642,1090469.0
2016-10-28 09:30:00,36.7,37.09,36.7,36.73,264499.0,30.0069,30.3258,30.0069,30.0315,264499.0
2016-10-28 10:00:00,36.73,37.06,36.73,37.04,197714.0,30.0315,30.3013,30.0315,30.2849,197714.0
2016-10-28 10:30:00,37.02,37.13,36.94,37.0,172008.0,30.2686,30.3585,30.2032,30.2522,172008.0
2016-10-28 11:00:00,37.0,37.05,36.96,36.99,141846.0,30.2522,30.2931,30.2195,30.244,141846.0
2016-10-28 11:30:00,36.98,37.02,36.97,37.0,278720.0,30.2359,30.2686,30.2277,30.2522,278720.0
2016-10-28 12:00:00,37.0,37.06,36.99,37.03,108432.0,30.2522,30.3013,30.244,30.2767,108432.0
2016-10-28 12:30:00,37.04,37.04,37.01,37.01,74578.0,30.2849,30.2849,30.2604,30.2604,74578.0
2016-10-28 13:00:00,37.02,37.02,36.71,36.8,277799.0,30.2686,30.2686,30.0151,30.0887,277799.0
2016-10-28 13:30:00,36.8,36.8,36.6,36.61,165052.0,30.0887,30.0887,29.9252,29.9333,165052.0
2016-10-28 14:00:00,36.61,36.69,36.58,36.67,109206.0,29.9333,29.9988,29.9088,29.9824,109206.0
2016-10-28 14:30:00,36.68,36.74,36.66,36.69,105311.0,29.9906,30.0396,29.9742,29.9988,105311.0
2016-10-28 15:00:00,36.7,36.76,36.65,36.76,145450.0,30.0069,30.056,29.966,30.056,145450.0
2016-10-28 15:30:00,36.76,36.78,36.69,36.7,475434.0,30.056,30.0723,29.9988,30.0069,475434.0
2016-10-31 09:30:00,36.95,37.15,36.9,36.93,127787.0,30.2113,30.3749,30.1705,30.195,127787.0
2016-10-31 10:00:00,36.93,37.22,36.93,37.21,109976.0,30.195,30.4321,30.195,30.4239,109976.0
2016-10-31 10:30:00,37.21,37.28,37.07,37.28,139458.0,30.4239,30.4812,30.3095,30.4812,139458.0
2016-10-31 11:00:00,37.29,37.31,37.17,37.31,64043.0,30.4893,30.5057,30.3912,30.5057,64043.0
2016-10-31 11:30:00,37.33,37.35,37.24,37.31,37320.0,30.522,30.5384,30.4484,30.5057,37320.0
2016-10-31 12:00:00,37.31,37.33,37.25,37.3,44889.0,30.5057,30.522,30.4566,30.4975,44889.0
2016-10-31 12:30:00,37.3,37.42,37.29,37.39,102764.0,30.4975,30.5956,30.4893,30.5711,102764.0
2016-10-31 13:00:00,37.39,37.43,37.3,37.34,160929.0,30.5711,30.6038,30.4975,30.5302,160929.0
2016-10-31 13:30:00,37.35,37.43,37.33,37.36,102246.0,30.5384,30.6038,30.522,30.5466,102246.0
2016-10-31 14:00:00,37.36,37.39,37.28,37.28,127420.0,30.5466,30.5711,30.4812,30.4812,127420.0
2016-10-31 14:30:00,37.29,37.41,37.27,37.41,125842.0,30.4893,30.5874,30.473,30.5874,125842.0
2016-10-31 15:00:00,37.41,37.41,37.35,37.4,140655.0,30.5874,30.5874,30.5384,30.5793,140655.0
2016-10-31 15:30:00,37.4,37.45,37.38,37.42,520625.0,30.5793,30.6201,30.5629,30.5956,520625.0
2016-11-01 09:30:00,37.64,37.71,37.24,37.33,44689.0,30.7755,30.8327,30.4484,30.522,44689.0
2016-11-01 10:00:00,37.33,37.41,37.26,37.36,34006.0,30.522,30.5874,30.4648,30.5466,34006.0
2016-11-01 10:30:00,37.36,37.46,37.32,37.45,48089.0,30.5466,30.6283,30.5139,30.6201,48089.0
2016-11-01 11:00:00,37.44,37.49,37.33,37.39,73786.0,30.612,30.6529,30.522,30.5711,73786.0
2016-11-01 11:30:00,37.38,37.4,37.26,37.29,45648.0,30.5629,30.5793,30.4648,30.4893,45648.0
2016-11-01 12:00:00,37.29,37.31,37.17,37.2,71389.0,30.4893,30.5057,30.3912,30.4157,71389.0
2016-11-01 12:30:00,37.22,37.3,37.21,37.24,48093.0,30.4321,30.4975,30.4239,30.4484,48093.0
2016-11-01 13:00:00,37.26,37.27,37.05,37.08,183576.0,30.4648,30.473,30.2931,30.3176,183576.0
2016-11-01 13:30:00,37.09,37.09,36.84,36.93,143505.0,30.3258,30.3258,30.1214,30.195,143505.0
2016-11-01 14:00:00,36.93,36.96,36.74,36.93,105442.0,30.195,30.2195,30.0396,30.195,105442.0
2016-11-01 14:30:00,36.92,36.99,36.87,36.89,75330.0,30.1868,30.244,30.1459,30.1623,75330.0
2016-11-01 15:00:00,36.88,36.99,36.8,36.99,156104.0,30.1541,30.244,30.0887,30.244,156104.0
2016-11-01 15:30:00,36.99,37.13,36.95,37.08,361006.0,30.244,30.3585,30.2113,30.3176,361006.0
2016-11-02 09:30:00,37.04,37.34,37.0,37.34,41827.0,30.2849,30.5302,30.2522,30.5302,41827.0
2016-11-02 10:00:00,37.33,37.38,37.25,37.38,33945.0,30.522,30.5629,30.4566,30.5629,33945.0
2016-11-02 10:30:00,37.38,37.41,37.28,37.3,43949.0,30.5629,30.5874,30.4812,30.4975,43949.0
2016-11-02 11:00:00,37.3,37.37,37.27,37.31,40244.0,30.4975,30.5547,30.473,30.5057,40244.0
2016-11-02 11:30:00,37.3,37.39,37.25,37.33,46753.0,30.4975,30.5711,30.4566,30.522,46753.0
2016-11-02 12:00:00,37.34,37.43,37.26,37.4,42765.0,30.5302,30.6038,30.4648,30.5793,42765.0
2016-11-02 12:30:00,37.4,37.44,37.38,37.41,25383.0,30.5793,30.612,30.5629,30.5874,25383.0
2016-11-02 13:00:00,37.41,37.44,37.27,37.33,37853.0,30.5874,30.612,30.473,30.522,37853.0
2016-11-02 13:30:00,37.33,37.36,37.27,37.33,88407.0,30.522,30.5466,30.473,30.522,88407.0
2016-11-02 14:00:00,37.33,37.5,37.12,37.41,147455.0,30.522,30.661,30.3503,30.5874,147455.0
2016-11-02 14:30:00,37.41,37.47,37.3,37.36,55941.0,30.5874,30.6365,30.4975,30.5466,55941.0
2016-11-02 15:00:00,37.35,37.45,37.33,37.42,98030.0,30.5384,30.6201,30.522,30.5956,98030.0
2016-11-02 15:30:00,37.42,37.49,37.35,37.36,272268.0,30.5956,30.6529,30.5384,30.5466,272268.0
2016-11-03 09:30:00,37.47,37.53,37.29,37.39,63009.0,30.6365,30.6856,30.4893,30.5711,63009.0
2016-11-03 10:00:00,37.4,37.41,37.13,37.33,51202.0,30.5793,30.5874,30.3585,30.522,51202.0
2016-11-03 10:30:00,37.31,37.37,37.22,37.27,45824.0,30.5057,30.5547,30.4321,30.473,45824.0
2016-11-03 11:00:00,37.27,37.3,37.23,37.26,47106.0,30.473,30.4975,30.4403,30.4648,47106.0
2016-11-03 11:30:00,37.26,37.29,37.15,37.18,53234.0,30.4648,30.4893,30.3749,30.3994,53234.0
2016-11-03 12:00:00,37.19,37.26,37.1,37.24,72381.0,30.4076,30.4648,30.334,30.4484,72381.0
2016-11-03 12:30:00,37.24,37.28,37.18,37.26,39236.0,30.4484,30.4812,30.3994,30.4648,39236.0
2016-11-03 13:00:00,37.25,37.33,37.22,37.31,51470.0,30.4566,30.522,30.4321,30.5057,51470.0
2016-11-03 13:30:00,37.31,37.31,37.21,37.26,45352.0,30.5057,30.5057,30.4239,30.4648,45352.0
2016-11-03 14:00:00,37.27,37.37,37.24,37.37,57329.0,30.473,30.5547,30.4484,30.5547,57329.0
2016-11-03 14:30:00,37.37,37.52,37.35,37.49,97053.0,30.5547,30.6774,30.5384,30.6529,97053.0
2016-11-03 15:00:00,37.49,37.51,37.34,37.51,107724.0,30.6529,30.6692,30.5302,30.6692,107724.0
2016-11-03 15:30:00,37.5,37.54,37.4,37.53,347706.0,30.661,30.6937,30.5793,30.6856,347706.0
2016-11-04 09:30:00,37.55,37.72,37.39,37.52,78983.0,30.7019,30.8409,30.5711,30.6774,78983.0
2016-11-04 10:00:00,37.51,37.57,37.4,37.48,99578.0,30.6692,30.7183,30.5793,30.6447,99578.0
2016-11-04 10:30:00,37.49,37.63,37.46,37.61,59184.0,30.6529,30.7673,30.6283,30.751,59184.0
2016-11-04 11:00:00,37.61,37.77,37.56,37.74,52403.0,30.751,30.8818,30.7101,30.8573,52403.0
2016-11-04 11:30:00,37.73,37.74,37.59,37.68,32954.0,30.8491,30.8573,30.7346,30.8082,32954.0
2016-11-04 12:00:00,37.69,37.97,37.69,37.94,55302.0,30.8164,31.0453,30.8164,31.0208,55302.0
2016-11-04 12:30:00,37.94,37.94,37.86,37.9,99531.0,31.0208,31.0208,30.9554,30.9881,99531.0
2016-11-04 13:00:00,37.91,37.92,37.79,37.8,36693.0,30.9963,31.0044,30.8981,30.9063,36693.0
2016-11-04 13:30:00,37.8,37.85,37.68,37.76,60804.0,30.9063,30.9472,30.8082,30.8736,60804.0
2016-11-04 14:00:00,37.75,37.75,37.5,37.52,81563.0,30.8654,30.8654,30.661,30.6774,81563.0
2016-11-04 14:30:00,37.52,37.53,37.43,37.52,85116.0,30.6774,30.6856,30.6038,30.6774,85116.0
2016-11-04 15:00:00,37.52,37.55,37.39,37.49,98760.0,30.6774,30.7019,30.5711,30.6529,98760.0
2016-11-04 15:30:00,37.5,37.51,37.37,37.43,248478.0,30.661,30.6692,30.5547,30.6038,248478.0
2016-11-07 09:30:00,38.23,38.23,37.95,38.0,143469.0,31.2579,31.2579,31.029,31.0698,143469.0
2016-11-07 10:00:00,37.99,38.31,37.99,38.24,141292.0,31.0617,31.3233,31.0617,31.2661,141292.0
2016-11-07 10:30:00,38.24,38.37,38.17,38.17,225114.0,31.2661,31.3724,31.2088,31.2088,225114.0
2016-11-07 11:00:00,38.18,38.48,38.16,38.48,464733.0,31.217,31.4623,31.2007,31.4623,464733.0
2016-11-07 11:30:00,38.47,38.62,38.46,38.55,53134.0,31.4541,31.5768,31.446,31.5195,53134.0
2016-11-07 12:00:00,38.57,38.67,38.54,38.59,84165.0,31.5359,31.6177,31.5114,31.5522,84165.0
2016-11-07 12:30:00,38.59,38.69,38.59,38.68,26812.0,31.5522,31.634,31.5522,31.6258,26812.0
2016-11-07 13:00:00,38.68,38.7,38.57,38.58,101308.0,31.6258,31.6422,31.5359,31.5441,101308.0
2016-11-07 13:30:00,38.58,38.65,38.57,38.6,44387.0,31.5441,31.6013,31.5359,31.5604,44387.0
2016-11-07 14:00:00,38.59,38.63,38.56,38.58,43685.0,31.5522,31.5849,31.5277,31.5441,43685.0
2016-11-07 14:30:00,38.57,38.61,38.48,38.52,50246.0,31.5359,31.5686,31.4623,31.495,50246.0
2016-11-07 15:00:00,38.52,38.56,38.47,38.52,80950.0,31.495,31.5277,31.4541,31.495,80950.0
2016-11-07 15:30:00,38.52,38.65,38.49,38.64,499242.0,31.495,31.6013,31.4705,31.5931,499242.0
2016-11-08 09:30:00,38.61,38.61,38.37,38.45,35737.0,31.5686,31.5686,31.3724,31.4378,35737.0
2016-11-08 10:00:00,38.45,38.58,38.32,38.55,84066.0,31.4378,31.5441,31.3315,31.5195,84066.0
2016-11-08 10:30:00,38.53,38.88,38.51,38.83,65108.0,31.5032,31.7894,31.4868,31.7485,65108.0
2016-11-08 11:00:00,38.83,38.99,38.83,38.86,60279.0,31.7485,31.8793,31.7485,31.773,60279.0
2016-11-08 11:30:00,38.85,39.03,38.84,39.02,28445.0,31.7648,31.912,31.7567,31.9038,28445.0
2016-11-08 12:00:00,39.02,39.1,38.99,39.08,32084.0,31.9038,31.9692,31.8793,31.9529,32084.0
2016-11-08 12:30:00,39.09,39.13,39.07,39.11,38295.0,31.9611,31.9938,31.9447,31.9774,38295.0
2016-11-08 13:00:00,39.12,39.13,39.04,39.11,46024.0,31.9856,31.9938,31.9202,31.9774,46024.0
2016-11-08 13:30:00,39.11,39.19,39.1,39.11,31245.0,31.9774,32.0428,31.9692,31.9774,31245.0
2016-11-08 14:00:00,39.1,39.11,39.03,39.05,50146.0,31.9692,31.9774,31.912,31.9284,50146.0
2016-11-08 14:30:00,39.04,39.05,38.86,38.96,57663.0,31.9202,31.9284,31.773,31.8548,57663.0
2016-11-08 15:00:00,38.96,39.14,38.93,39.13,54005.0,31.8548,32.0019,31.8302,31.9938,54005.0
2016-11-08 15:30:00,39.14,39.21,39.03,39.04,247068.0,32.0019,32.0592,31.912,31.9202,247068.0
2016-11-09 09:30:00,38.77,39.23,38.42,39.18,88867.0,31.6994,32.0755,31.4132,32.0346,88867.0
2016-11-09 10:00:00,39.23,39.29,38.94,39.19,58106.0,32.0755,32.1246,31.8384,32.0428,58106.0
2016-11-09 10:30:00,39.2,39.27,39.1,39.18,37205.0,32.051,32.1082,31.9692,32.0346,37205.0
2016-11-09 11:00:00,39.22,39.53,39.22,39.53,23354.0,32.0673,32.3208,32.0673,32.3208,23354.0
2016-11-09 11:30:00,39.54,39.99,39.54,39.9,94369.0,32.329,32.6969,32.329,32.6233,94369.0
2016-11-09 12:00:00,39.91,39.92,39.73,39.89,39985.0,32.6315,32.6397,32.4843,32.6152,39985.0
2016-11-09 12:30:00,39.89,39.99,39.84,39.98,28422.0,32.6152,32.6969,32.5743,32.6887,28422.0
2016-11-09 13:00:00,39.98,40.15,39.96,40.07,55591.0,32.6887,32.8277,32.6724,32.7623,55591.0
2016-11-09 13:30:00,40.05,40.25,40.05,40.16,20598.0,32.746,32.9095,32.746,32.8359,20598.0
2016-11-09 14:00:00,40.19,40.41,40.17,40.41,42079.0,32.8604,33.0403,32.8441,33.0403,42079.0
2016-11-09 14:30:00,40.41,40.52,40.38,40.46,74725.0,33.0403,33.1303,33.0158,33.0812,74725.0
2016-11-09 15:00:00,40.5,40.56,40.45,40.46,55406.0,33.1139,33.163,33.073,33.0812,55406.0
2016-11-09 15:30:00,40.46,40.46,40.22,40.34,273606.0,33.0812,33.0812,32.885,32.9831,273606.0
2016-11-10 09:30:00,40.96,41.98,40.96,41.86,104523.0,33.49,34.324,33.49,34.2259,104523.0
2016-11-10 10:00:00,41.84,42.01,41.52,41.62,75356.0,34.2095,34.3485,33.9479,34.0297,75356.0
2016-11-10 10:30:00,41.57,41.69,41.29,41.54,87992.0,33.9888,34.0869,33.7598,33.9642,87992.0
2016-11-10 11:00:00,41.5,41.78,41.45,41.7,122804.0,33.9315,34.1605,33.8907,34.0951,122804.0
2016-11-10 11:30:00,41.7,41.77,41.48,41.52,95693.0,34.0951,34.1523,33.9152,33.9479,95693.0
2016-11-10 12:00:00,41.48,41.74,41.48,41.7,45498.0,33.9152,34.1278,33.9152,34.0951,45498.0
2016-11-10 12:30:00,41.7,41.89,41.68,41.86,73539.0,34.0951,34.2504,34.0787,34.2259,73539.0
2016-11-10 13:00:00,41.86,41.9,41.77,41.89,56120.0,34.2259,34.2586,34.1523,34.2504,56120.0
2016-11-10 13:30:00,41.89,42.15,41.87,42.02,53644.0,34.2504,34.463,34.2341,34.3567,53644.0
2016-11-10 14:00:00,42.01,42.07,41.91,42.04,58401.0,34.3485,34.3976,34.2668,34.3731,58401.0
2016-11-10 14:30:00,42.04,42.11,41.96,42.04,74953.0,34.3731,34.4303,34.3076,34.3731,74953.0
2016-11-10 15:00:00,42.05,42.1,41.98,42.02,92060.0,34.3812,34.4221,34.324,34.3567,92060.0
2016-11-10 15:30:00,42.02,42.02,41.85,41.89,221902.0,34.3567,34.3567,34.2177,34.2504,221902.0
2016-11-11 09:30:00,41.62,42.36,41.62,42.09,90066.0,34.0297,34.6347,34.0297,34.4139,90066.0
2016-11-11 10:00:00,42.09,42.21,41.96,42.18,66841.0,34.4139,34.5121,34.3076,34.4875,66841.0
2016-11-11 10:30:00,42.16,42.52,42.07,42.52,84172.0,34.4712,34.7655,34.3976,34.7655,84172.0
2016-11-11 11:00:00,42.52,42.63,42.39,42.56,138835.0,34.7655,34.8555,34.6592,34.7982,138835.0
2016-11-11 11:30:00,42.57,42.68,42.36,42.5,166533.0,34.8064,34.8963,34.6347,34.7492,166533.0
2016-11-11 12:00:00,42.51,42.59,42.47,42.52,136535.0,34.7573,34.8228,34.7246,34.7655,136535.0
2016-11-11 12:30:00,42.53,42.8,42.48,42.75,146875.0,34.7737,34.9945,34.7328,34.9536,146875.0
2016-11-11 13:00:00,42.76,42.97,42.69,42.85,123145.0,34.9618,35.1335,34.9045,35.0353,123145.0
2016-11-11 13:30:00,42.85,43.16,42.85,43.1,194092.0,35.0353,35.2888,35.0353,35.2397,194092.0
2016-11-11 14:00:00,43.09,43.12,42.83,43.03,243397.0,35.2316,35.2561,35.019,35.1825,243397.0
2016-11-11 14:30:00,43.04,43.27,43.04,43.24,126432.0,35.1907,35.3787,35.1907,35.3542,126432.0
2016-11-11 15:00:00,43.23,43.34,43.19,43.29,150602.0,35.346,35.436,35.3133,35.3951,150602.0
2016-11-11 15:30:00,43.3,43.39,43.27,43.35,265363.0,35.4033,35.4769,35.3787,35.4442,265363.0
2016-11-14 09:30:00,43.61,43.97,43.52,43.74,100389.0,35.6567,35.9511,35.5831,35.763,100389.0
2016-11-14 10:00:00,43.74,44.27,43.74,44.05,63405.0,35.763,36.1964,35.763,36.0165,63405.0
2016-11-14 10:30:00,44.05,44.06,43.64,43.74,46946.0,36.0165,36.0247,35.6813,35.763,46946.0
2016-11-14 11:00:00,43.72,43.88,43.61,43.73,56886.0,35.7467,35.8775,35.6567,35.7548,56886.0
2016-11-14 11:30:00,43.72,44.0,43.69,43.88,82857.0,35.7467,35.9756,35.7221,35.8775,82857.0
2016-11-14 12:00:00,43.91,44.03,43.71,43.71,226210.0,35.902,36.0001,35.7385,35.7385,226210.0
2016-11-14 12:30:00,43.73,43.88,43.62,43.84,99847.0,35.7548,35.8775,35.6649,35.8448,99847.0
2016-11-14 13:00:00,43.84,44.05,43.82,43.97,87508.0,35.8448,36.0165,35.8284,35.9511,87508.0
2016-11-14 13:30:00,43.96,44.01,43.87,43.9,90538.0,35.9429,35.9838,35.8693,35.8938,90538.0
2016-11-14 14:00:00,43.89,43.93,43.83,43.9,115341.0,35.8857,35.9184,35.8366,35.8938,115341.0
2016-11-14 14:30:00,43.91,43.93,43.85,43.91,83814.0,35.902,35.9184,35.853,35.902,83814.0
2016-11-14 15:00:00,43.91,43.96,43.87,43.93,85260.0,35.902,35.9429,35.8693,35.9184,85260.0
2016-11-14 15:30:00,43.94,43.96,43.69,43.81,243217.0,35.9266,35.9429,35.7221,35.8203,243217.0
2016-11-15 09:30:00,43.66,43.8,43.04,43.1,79309.0,35.6976,35.8121,35.1907,35.2397,79309.0
2016-11-15 10:00:00,43.1,43.62,43.1,43.53,148887.0,35.2397,35.6649,35.2397,35.5913,148887.0
2016-11-15 10:30:00,43.54,43.86,43.5,43.81,133581.0,35.5995,35.8611,35.5668,35.8203,133581.0
2016-11-15 11:00:00,43.78,43.85,43.55,43.56,29953.0,35.7957,35.853,35.6077,35.6159,29953.0
2016-11-15 11:30:00,43.56,43.59,43.31,43.4,86594.0,35.6159,35.6404,35.4114,35.485,86594.0
2016-11-15 12:00:00,43.42,43.5,43.41,43.46,31880.0,35.5014,35.5668,35.4932,35.5341,31880.0
2016-11-15 12:30:00,43.46,43.5,43.26,43.34,60634.0,35.5341,35.5668,35.3706,35.436,60634.0
2016-11-15 13:00:00,43.35,43.54,43.35,43.45,142559.0,35.4442,35.5995,35.4442,35.5259,142559.0
2016-11-15 13:30:00,43.45,43.53,43.26,43.34,212240.0,35.5259,35.5913,35.3706,35.436,212240.0
2016-11-15 14:00:00,43.36,43.64,43.36,43.56,130723.0,35.4523,35.6813,35.4523,35.6159,130723.0
2016-11-15 14:30:00,43.55,43.7,43.55,43.59,101952.0,35.6077,35.7303,35.6077,35.6404,101952.0
2016-11-15 15:00:00,43.59,43.7,43.47,43.69,111840.0,35.6404,35.7303,35.5423,35.7221,111840.0
2016-11-15 15:30:00,43.68,43.76,43.55,43.64,293688.0,35.714,35.7794,35.6077,35.6813,293688.0
2016-11-16 09:30:00,43.35,43.66,43.29,43.36,42631.0,35.4442,35.6976,35.3951,35.4523,42631.0
2016-11-16 10:00:00,43.34,43.43,43.24,43.25,50874.0,35.436,35.5096,35.3542,35.3624,50874.0
2016-11-16 10:30:00,43.24,43.36,43.2,43.25,161789.0,35.3542,35.4523,35.3215,35.3624,161789.0
2016-11-16 11:00:00,43.26,43.41,43.21,43.41,55332.0,35.3706,35.4932,35.3297,35.4932,55332.0
2016-11-16 11:30:00,43.4,43.51,43.33,43.35,96151.0,35.485,35.575,35.4278,35.4442,96151.0
2016-11-16 12:00:00,43.37,43.44,43.29,43.44,29546.0,35.4605,35.5177,35.3951,35.5177,29546.0
2016-11-16 12:30:00,43.43,43.48,43.33,43.39,25614.0,35.5096,35.5504,35.4278,35.4769,25614.0
2016-11-16 13:00:00,43.42,43.42,43.32,43.35,24004.0,35.5014,35.5014,35.4196,35.4442,24004.0
2016-11-16 13:30:00,43.35,43.48,43.33,43.43,44543.0,35.4442,35.5504,35.4278,35.5096,44543.0
2016-11-16 14:00:00,43.44,43.51,43.37,43.39,47340.0,35.5177,35.575,35.4605,35.4769,47340.0
2016-11-16 14:30:00,43.39,43.45,43.37,43.43,56520.0,35.4769,35.5259,35.4605,35.5096,56520.0
2016-11-16 15:00:00,43.44,43.48,43.42,43.48,38755.0,35.5177,35.5504,35.5014,35.5504,38755.0
2016-11-16 15:30:00,43.47,43.54,43.4,43.47,153795.0,35.5423,35.5995,35.485,35.5423,153795.0
2016-11-17 09:30:00,43.43,43.83,43.43,43.79,77164.0,35.5096,35.8366,35.5096,35.8039,77164.0
2016-11-17 10:00:00,43.8,44.18,43.75,44.17,151375.0,35.8121,36.1228,35.7712,36.1146,151375.0
2016-11-17 10:30:00,44.17,44.48,44.12,44.45,144579.0,36.1146,36.3681,36.0737,36.3435,144579.0
2016-11-17 11:00:00,44.43,44.81,44.38,44.51,212418.0,36.3272,36.6379,36.2863,36.3926,212418.0
2016-11-17 11:30:00,44.51,44.59,44.38,44.55,102380.0,36.3926,36.458,36.2863,36.4253,102380.0
2016-11-17 12:00:00,44.56,44.76,44.56,44.65,87220.0,36.4335,36.597,36.4335,36.5071,87220.0
2016-11-17 12:30:00,44.65,44.79,44.65,44.65,32520.0,36.5071,36.6215,36.5071,36.5071,32520.0
2016-11-17 13:00:00,44.65,44.88,44.64,44.82,41918.0,36.5071,36.6951,36.4989,36.6461,41918.0
2016-11-17 13:30:00,44.82,45.02,44.82,45.0,126780.0,36.6461,36.8096,36.6461,36.7932,126780.0
2016-11-17 14:00:00,45.0,45.26,45.0,45.09,100772.0,36.7932,37.0058,36.7932,36.8668,100772.0
2016-11-17 14:30:00,45.09,45.09,44.83,44.84,85749.0,36.8668,36.8668,36.6542,36.6624,85749.0
2016-11-17 15:00:00,44.84,45.05,44.83,45.02,193612.0,36.6624,36.8341,36.6542,36.8096,193612.0
2016-11-17 15:30:00,45.02,45.07,44.9,44.95,313997.0,36.8096,36.8505,36.7115,36.7524,313997.0
2016-11-18 09:30:00,44.71,44.91,44.47,44.7,89542.0,36.5561,36.7196,36.3599,36.5479,89542.0
2016-11-18 10:00:00,44.7,45.12,44.7,44.79,106766.0,36.5479,36.8914,36.5479,36.6215,106766.0
2016-11-18 10:30:00,44.8,44.8,44.58,44.79,77856.0,36.6297,36.6297,36.4498,36.6215,77856.0
2016-11-18 11:00:00,44.79,44.97,44.75,44.82,139762.0,36.6215,36.7687,36.5888,36.6461,139762.0
2016-11-18 11:30:00,44.83,44.85,44.51,44.53,56456.0,36.6542,36.6706,36.3926,36.409,56456.0
2016-11-18 12:00:00,44.54,44.81,44.53,44.72,85569.0,36.4171,36.6379,36.409,36.5643,85569.0
2016-11-18 12:30:00,44.73,44.83,44.69,44.72,37168.0,36.5725,36.6542,36.5398,36.5643,37168.0
2016-11-18 13:00:00,44.72,44.95,44.7,44.77,226463.0,36.5643,36.7524,36.5479,36.6052,226463.0
2016-11-18 13:30:00,44.76,44.87,44.73,44.74,25902.0,36.597,36.6869,36.5725,36.5807,25902.0
2016-11-18 14:00:00,44.74,44.89,44.74,44.83,46820.0,36.5807,36.7033,36.5807,36.6542,46820.0
2016-11-18 14:30:00,44.83,44.91,44.75,44.76,112022.0,36.6542,36.7196,36.5888,36.597,112022.0
2016-11-18 15:00:00,44.75,44.93,44.75,44.89,56013.0,36.5888,36.736,36.5888,36.7033,56013.0
2016-11-18 15:30:00,44.89,44.9,44.68,44.76,187139.0,36.7033,36.7115,36.5316,36.597,187139.0
2016-11-21 09:30:00,44.76,45.03,44.64,44.64,48318.0,36.597,36.8178,36.4989,36.4989,48318.0
2016-11-21 10:00:00,44.66,44.69,44.27,44.29,54524.0,36.5152,36.5398,36.1964,36.2127,54524.0
2016-11-21 10:30:00,44.28,44.31,44.1,44.12,69044.0,36.2045,36.2291,36.0574,36.0737,69044.0
2016-11-21 11:00:00,44.13,44.23,44.1,44.16,36139.0,36.0819,36.1637,36.0574,36.1064,36139.0
2016-11-21 11:30:00,44.14,44.22,44.06,44.22,52178.0,36.0901,36.1555,36.0247,36.1555,52178.0
2016-11-21 12:00:00,44.23,44.33,44.18,44.32,42974.0,36.1637,36.2454,36.1228,36.2372,42974.0
2016-11-21 12:30:00,44.32,44.49,44.32,44.47,21490.0,36.2372,36.3762,36.2372,36.3599,21490.0
2016-11-21 13:00:00,44.46,44.56,44.46,44.53,28755.0,36.3517,36.4335,36.3517,36.409,28755.0
2016-11-21 13:30:00,44.53,44.59,44.47,44.54,44929.0,36.409,36.458,36.3599,36.4171,44929.0
2016-11-21 14:00:00,44.53,44.55,44.47,44.5,34553.0,36.409,36.4253,36.3599,36.3844,34553.0
2016-11-21 14:30:00,44.51,44.58,44.48,44.55,49908.0,36.3926,36.4498,36.3681,36.4253,49908.0
2016-11-21 15:00:00,44.54,44.56,44.49,44.53,36665.0,36.4171,36.4335,36.3762,36.409,36665.0
2016-11-21 15:30:00,44.52,44.57,44.49,44.55,119312.0,36.4008,36.4417,36.3762,36.4253,119312.0
2016-11-22 09:30:00,44.6,44.85,44.35,44.47,57067.0,36.6458,36.8512,36.4404,36.539,57067.0
2016-11-22 10:00:00,44.47,44.49,44.35,44.41,38632.0,36.539,36.5554,36.4404,36.4897,38632.0
2016-11-22 10:30:00,44.4,44.43,44.24,44.27,60809.0,36.4815,36.5061,36.35,36.3747,60809.0
2016-11-22 11:00:00,44.27,44.33,44.19,44.21,52542.0,36.3747,36.424,36.3089,36.3254,52542.0
2016-11-22 11:30:00,44.21,44.23,44.1,44.15,48757.0,36.3254,36.3418,36.235,36.2761,48757.0
2016-11-22 12:00:00,44.14,44.22,44.12,44.21,45392.0,36.2679,36.3336,36.2514,36.3254,45392.0
2016-11-22 12:30:00,44.21,44.22,44.15,44.18,21343.0,36.3254,36.3336,36.2761,36.3007,21343.0
2016-11-22 13:00:00,44.18,44.18,44.1,44.1,27415.0,36.3007,36.3007,36.235,36.235,27415.0
2016-11-22 13:30:00,44.11,44.21,44.1,44.19,85910.0,36.2432,36.3254,36.235,36.3089,85910.0
2016-11-22 14:00:00,44.2,44.51,44.2,44.51,79782.0,36.3172,36.5719,36.3172,36.5719,79782.0
2016-11-22 14:30:00,44.5,44.61,44.48,44.54,59942.0,36.5637,36.654,36.5472,36.5965,59942.0
2016-11-22 15:00:00,44.54,44.67,44.45,44.59,73252.0,36.5965,36.7033,36.5226,36.6376,73252.0
2016-11-22 15:30:00,44.59,44.75,44.59,44.67,196080.0,36.6376,36.7691,36.6376,36.7033,196080.0
2016-11-23 09:30:00,45.51,45.51,44.34,44.38,41880.0,37.3935,37.3935,36.4322,36.4651,41880.0
2016-11-23 10:00:00,44.43,44.78,44.38,44.73,71958.0,36.5061,36.7937,36.4651,36.7526,71958.0
2016-11-23 10:30:00,44.74,44.79,44.64,44.72,78832.0,36.7609,36.8019,36.6787,36.7444,78832.0
2016-11-23 11:00:00,44.73,44.73,44.41,44.51,71088.0,36.7526,36.7526,36.4897,36.5719,71088.0
2016-11-23 11:30:00,44.51,44.51,44.38,44.49,45043.0,36.5719,36.5719,36.4651,36.5554,45043.0
2016-11-23 12:00:00,44.49,44.56,44.42,44.51,50362.0,36.5554,36.613,36.4979,36.5719,50362.0
2016-11-23 12:30:00,44.51,44.54,44.43,44.54,46827.0,36.5719,36.5965,36.5061,36.5965,46827.0
2016-11-23 13:00:00,44.54,44.55,44.49,44.54,53991.0,36.5965,36.6047,36.5554,36.5965,53991.0
2016-11-23 13:30:00,44.54,44.54,44.49,44.52,37391.0,36.5965,36.5965,36.5554,36.5801,37391.0
2016-11-23 14:00:00,44.53,44.55,44.5,44.51,54353.0,36.5883,36.6047,36.5637,36.5719,54353.0
2016-11-23 14:30:00,44.51,44.55,44.46,44.51,66055.0,36.5719,36.6047,36.5308,36.5719,66055.0
2016-11-23 15:00:00,44.51,44.67,44.5,44.66,60611.0,36.5719,36.7033,36.5637,36.6951,60611.0
2016-11-23 15:30:00,44.66,44.81,44.6,44.81,233876.0,36.6951,36.8184,36.6458,36.8184,233876.0
2016-11-25 09:30:00,45.03,45.23,44.83,44.93,30897.0,36.9991,37.1635,36.8348,36.917,30897.0
2016-11-25 10:00:00,44.93,45.01,44.81,45.01,49348.0,36.917,36.9827,36.8184,36.9827,49348.0
2016-11-25 10:30:00,45.01,45.14,44.98,45.12,19382.0,36.9827,37.0895,36.9581,37.0731,19382.0
2016-11-25 11:00:00,45.11,45.14,45.06,45.08,26522.0,37.0649,37.0895,37.0238,37.0402,26522.0
2016-11-25 11:30:00,45.07,45.23,45.05,45.23,23090.0,37.032,37.1635,37.0156,37.1635,23090.0
2016-11-25 12:00:00,45.22,45.23,45.1,45.14,28590.0,37.1552,37.1635,37.0566,37.0895,28590.0
2016-11-25 12:30:00,45.14,45.3,45.14,45.25,58777.0,37.0895,37.221,37.0895,37.1799,58777.0
2016-11-28 09:30:00,45.05,45.12,44.6,44.6,115350.0,37.0156,37.0731,36.6458,36.6458,115350.0
2016-11-28 10:00:00,44.6,44.62,44.31,44.32,74526.0,36.6458,36.6623,36.4075,36.4158,74526.0
2016-11-28 10:30:00,44.33,44.4,44.27,44.4,88803.0,36.424,36.4815,36.3747,36.4815,88803.0
2016-11-28 11:00:00,44.4,44.41,44.23,44.39,49377.0,36.4815,36.4897,36.3418,36.4733,49377.0
2016-11-28 11:30:00,44.38,44.65,44.38,44.65,79362.0,36.4651,36.6869,36.4651,36.6869,79362.0
2016-11-28 12:00:00,44.65,44.7,44.59,44.68,24818.0,36.6869,36.728,36.6376,36.7116,24818.0
2016-11-28 12:30:00,44.68,44.77,44.62,44.67,46921.0,36.7116,36.7855,36.6623,36.7033,46921.0
2016-11-28 13:00:00,44.66,44.66,44.54,44.6,33030.0,36.6951,36.6951,36.5965,36.6458,33030.0
2016-11-28 13:30:00,44.6,44.63,44.51,44.51,27209.0,36.6458,36.6705,36.5719,36.5719,27209.0
2016-11-28 14:00:00,44.51,44.55,44.49,44.51,34242.0,36.5719,36.6047,36.5554,36.5719,34242.0
2016-11-28 14:30:00,44.5,44.5,44.34,44.34,78465.0,36.5637,36.5637,36.4322,36.4322,78465.0
2016-11-28 15:00:00,44.34,44.39,44.31,44.37,70302.0,36.4322,36.4733,36.4075,36.4568,70302.0
2016-11-28 15:30:00,44.37,44.47,44.35,44.47,219221.0,36.4568,36.539,36.4404,36.539,219221.0
2016-11-29 09:30:00,44.63,44.75,44.38,44.58,32937.0,36.6705,36.7691,36.4651,36.6294,32937.0
2016-11-29 10:00:00,44.59,44.85,44.59,44.75,62988.0,36.6376,36.8512,36.6376,36.7691,62988.0
2016-11-29 10:30:00,44.73,44.96,44.67,44.96,41464.0,36.7526,36.9416,36.7033,36.9416,41464.0
2016-11-29 11:00:00,44.95,45.01,44.91,44.98,57003.0,36.9334,36.9827,36.9005,36.9581,57003.0
2016-11-29 11:30:00,44.97,45.05,44.95,44.97,68400.0,36.9498,37.0156,36.9334,36.9498,68400.0
2016-11-29 12:00:00,44.95,45.0,44.89,44.9,50999.0,36.9334,36.9745,36.8841,36.8923,50999.0
2016-11-29 12:30:00,44.89,44.94,44.85,44.94,35560.0,36.8841,36.9252,36.8512,36.9252,35560.0
2016-11-29 13:00:00,44.93,44.94,44.89,44.92,31675.0,36.917,36.9252,36.8841,36.9088,31675.0
2016-11-29 13:30:00,44.92,44.97,44.9,44.96,33689.0,36.9088,36.9498,36.8923,36.9416,33689.0
2016-11-29 14:00:00,44.97,45.02,44.92,45.01,40163.0,36.9498,36.9909,36.9088,36.9827,40163.0
2016-11-29 14:30:00,45.0,45.03,44.95,44.96,38161.0,36.9745,36.9991,36.9334,36.9416,38161.0
2016-11-29 15:00:00,44.96,44.96,44.81,44.84,68413.0,36.9416,36.9416,36.8184,36.843,68413.0
2016-11-29 15:30:00,44.83,44.83,44.62,44.67,205358.0,36.8348,36.8348,36.6623,36.7033,205358.0
2016-11-30 09:30:00,44.95,45.05,44.6,44.88,75406.0,36.9334,37.0156,36.6458,36.8759,75406.0
2016-11-30 10:00:00,44.89,44.92,44.8,44.84,84280.0,36.8841,36.9088,36.8102,36.843,84280.0
2016-11-30 10:30:00,44.85,44.9,44.75,44.85,78979.0,36.8512,36.8923,36.7691,36.8512,78979.0
2016-11-30 11:00:00,44.82,44.88,44.59,44.66,101240.0,36.8266,36.8759,36.6376,36.6951,101240.0
2016-11-30 11:30:00,44.66,44.7,44.54,44.55,55419.0,36.6951,36.728,36.5965,36.6047,55419.0
2016-11-30 12:00:00,44.57,44.57,44.42,44.52,69252.0,36.6212,36.6212,36.4979,36.5801,69252.0
2016-11-30 12:30:00,44.52,44.64,44.51,44.64,74804.0,36.5801,36.6787,36.5719,36.6787,74804.0
2016-11-30 13:00:00,44.65,44.73,44.63,44.64,30992.0,36.6869,36.7526,36.6705,36.6787,30992.0
2016-11-30 13:30:00,44.64,44.72,44.62,44.63,46797.0,36.6787,36.7444,36.6623,36.6705,46797.0
2016-11-30 14:00:00,44.63,44.68,44.51,44.68,176180.0,36.6705,36.7116,36.5719,36.7116,176180.0
2016-11-30 14:30:00,44.67,44.81,44.61,44.76,254971.0,36.7033,36.8184,36.654,36.7773,254971.0
2016-11-30 15:00:00,44.76,45.02,44.74,44.98,192948.0,36.7773,36.9909,36.7609,36.9581,192948.0
2016-11-30 15:30:00,44.95,45.04,44.87,44.87,338448.0,36.9334,37.0073,36.8677,36.8677,338448.0
2016-12-01 09:30:00,45.13,45.33,44.78,45.17,62063.0,37.0813,37.2456,36.7937,37.1142,62063.0
2016-12-01 10:00:00,45.13,45.32,45.11,45.27,35647.0,37.0813,37.2374,37.0649,37.1963,35647.0
2016-12-01 10:30:00,45.26,45.31,45.18,45.23,57419.0,37.1881,37.2292,37.1224,37.1635,57419.0
2016-12-01 11:00:00,45.22,45.25,45.1,45.11,42003.0,37.1552,37.1799,37.0566,37.0649,42003.0
2016-12-01 11:30:00,45.09,45.13,45.03,45.06,42012.0,37.0484,37.0813,36.9991,37.0238,42012.0
2016-12-01 12:00:00,45.07,45.08,44.93,44.94,39121.0,37.032,37.0402,36.917,36.9252,39121.0
2016-12-01 12:30:00,44.94,45.02,44.78,44.79,28443.0,36.9252,36.9909,36.7937,36.8019,28443.0
2016-12-01 13:00:00,44.78,44.78,44.69,44.74,29573.0,36.7937,36.7937,36.7198,36.7609,29573.0
2016-12-01 13:30:00,44.74,44.85,44.68,44.8,179177.0,36.7609,36.8512,36.7116,36.8102,179177.0
2016-12-01 14:00:00,44.82,45.31,44.81,45.26,276358.0,36.8266,37.2292,36.8184,37.1881,276358.0
2016-12-01 14:30:00,45.27,45.36,45.24,45.34,242364.0,37.1963,37.2703,37.1717,37.2538,242364.0
2016-12-01 15:00:00,45.34,45.54,45.3,45.48,149924.0,37.2538,37.4182,37.221,37.3689,149924.0
2016-12-01 15:30:00,45.48,45.59,45.35,45.56,507530.0,37.3689,37.4593,37.2621,37.4346,507530.0
2016-12-02 09:30:00,45.65,46.25,45.46,46.22,328362.0,37.5086,38.0016,37.3524,37.9769,328362.0
2016-12-02 10:00:00,46.23,46.28,45.58,45.65,113359.0,37.9851,38.0262,37.451,37.5086,113359.0
2016-12-02 10:30:00,45.65,45.75,45.43,45.57,112324.0,37.5086,37.5907,37.3278,37.4428,112324.0
2016-12-02 11:00:00,45.57,45.89,45.56,45.77,64719.0,37.4428,37.7058,37.4346,37.6072,64719.0
2016-12-02 11:30:00,45.77,45.97,45.6,45.61,61611.0,37.6072,37.7715,37.4675,37.4757,61611.0
2016-12-02 12:00:00,45.6,45.64,45.51,45.55,36805.0,37.4675,37.5003,37.3935,37.4264,36805.0
2016-12-02 12:30:00,45.55,45.57,45.39,45.55,34027.0,37.4264,37.4428,37.2949,37.4264,34027.0
2016-12-02 13:00:00,45.53,45.61,45.45,45.57,39486.0,37.41,37.4757,37.3442,37.4428,39486.0
2016-12-02 13:30:00,45.57,45.7,45.53,45.65,63518.0,37.4428,37.5496,37.41,37.5086,63518.0
2016-12-02 14:00:00,45.66,45.66,45.47,45.51,62031.0,37.5168,37.5168,37.3607,37.3935,62031.0
2016-12-02 14:30:00,45.5,45.64,45.45,45.58,90713.0,37.3853,37.5003,37.3442,37.451,90713.0
2016-12-02 15:00:00,45.58,45.62,45.46,45.57,160134.0,37.451,37.4839,37.3524,37.4428,160134.0
2016-12-02 15:30:00,45.57,45.66,45.52,45.56,208640.0,37.4428,37.5168,37.4017,37.4346,208640.0
2016-12-05 09:30:00,45.88,46.17,45.88,46.0,39939.0,37.6975,37.9358,37.6975,37.7961,39939.0
2016-12-05 10:00:00,46.01,46.2,45.87,45.96,36605.0,37.8044,37.9605,37.6893,37.7633,36605.0
2016-12-05 10:30:00,45.96,46.03,45.77,45.78,60455.0,37.7633,37.8208,37.6072,37.6154,60455.0
2016-12-05 11:00:00,45.78,46.01,45.78,45.87,67139.0,37.6154,37.8044,37.6154,37.6893,67139.0
2016-12-05 11:30:00,45.86,45.95,45.83,45.88,74838.0,37.6811,37.7551,37.6565,37.6975,74838.0
2016-12-05 12:00:00,45.85,45.87,45.68,45.75,35954.0,37.6729,37.6893,37.5332,37.5907,35954.0
2016-12-05 12:30:00,45.74,45.84,45.59,45.83,36731.0,37.5825,37.6647,37.4593,37.6565,36731.0
2016-12-05 13:00:00,45.85,45.96,45.85,45.92,45404.0,37.6729,37.7633,37.6729,37.7304,45404.0
2016-12-05 13:30:00,45.93,46.06,45.88,46.05,87485.0,37.7386,37.8454,37.6975,37.8372,87485.0
2016-12-05 14:00:00,46.05,46.08,46.04,46.07,65672.0,37.8372,37.8619,37.829,37.8537,65672.0
2016-12-05 14:30:00,46.07,46.24,46.05,46.23,80356.0,37.8537,37.9933,37.8372,37.9851,80356.0
2016-12-05 15:00:00,46.23,46.31,46.18,46.23,83161.0,37.9851,38.0509,37.944,37.9851,83161.0
2016-12-05 15:30:00,46.23,46.41,46.21,46.41,423119.0,37.9851,38.133,37.9687,38.133,423119.0
2016-12-06 09:30:00,46.54,46.57,46.08,46.08,42945.0,38.2398,38.2645,37.8619,37.8619,42945.0
2016-12-06 10:00:00,46.06,46.14,45.98,46.06,45371.0,37.8454,37.9112,37.7797,37.8454,45371.0
2016-12-06 10:30:00,46.06,46.19,45.99,45.99,62986.0,37.8454,37.9523,37.7879,37.7879,62986.0
2016-12-06 11:00:00,46.0,46.2,45.95,46.16,93108.0,37.7961,37.9605,37.7551,37.9276,93108.0
2016-12-06 11:30:00,46.16,46.53,46.14,46.51,117318.0,37.9276,38.2316,37.9112,38.2152,117318.0
2016-12-06 12:00:00,46.52,46.66,46.46,46.66,47562.0,38.2234,38.3384,38.1741,38.3384,47562.0
2016-12-06 12:30:00,46.66,47.01,46.65,46.82,182187.0,38.3384,38.626,38.3302,38.4699,182187.0
2016-12-06 13:00:00,46.82,46.94,46.82,46.86,46222.0,38.4699,38.5685,38.4699,38.5028,46222.0
2016-12-06 13:30:00,46.86,47.17,46.85,47.15,56383.0,38.5028,38.7575,38.4945,38.741,56383.0
2016-12-06 14:00:00,47.15,47.2,47.11,47.19,79999.0,38.741,38.7821,38.7082,38.7739,79999.0
2016-12-06 14:30:00,47.2,47.29,47.19,47.27,76980.0,38.7821,38.8561,38.7739,38.8396,76980.0
2016-12-06 15:00:00,47.27,47.28,47.12,47.18,106383.0,38.8396,38.8479,38.7164,38.7657,106383.0
2016-12-06 15:30:00,47.18,47.42,47.18,47.42,351414.0,38.7657,38.9629,38.7657,38.9629,351414.0
2016-12-07 09:30:00,47.21,47.45,46.91,47.0,57562.0,38.7903,38.9875,38.5438,38.6178,57562.0
2016-12-07 10:00:00,47.02,47.27,46.98,47.19,49147.0,38.6342,38.8396,38.6014,38.7739,49147.0
2016-12-07 10:30:00,47.2,47.57,47.2,47.51,106943.0,38.7821,39.0861,38.7821,39.0368,106943.0
2016-12-07 11:00:00,47.5,47.51,47.29,47.29,43183.0,39.0286,39.0368,38.8561,38.8561,43183.0
2016-12-07 11:30:00,47.29,47.49,47.29,47.46,37247.0,38.8561,39.0204,38.8561,38.9958,37247.0
2016-12-07 12:00:00,47.46,47.49,47.35,47.38,29087.0,38.9958,39.0204,38.9054,38.93,29087.0
2016-12-07 12:30:00,47.36,47.53,47.35,47.53,67410.0,38.9136,39.0533,38.9054,39.0533,67410.0
2016-12-07 13:00:00,47.56,47.75,47.5,47.67,61919.0,39.0779,39.234,39.0286,39.1683,61919.0
2016-12-07 13:30:00,47.66,47.9,47.64,47.88,78910.0,39.1601,39.3573,39.1437,39.3409,78910.0
2016-12-07 14:00:00,47.88,47.93,47.83,47.89,62639.0,39.3409,39.3819,39.2998,39.3491,62639.0
2016-12-07 14:30:00,47.89,47.91,47.83,47.85,50309.0,39.3491,39.3655,39.2998,39.3162,50309.0
2016-12-07 15:00:00,47.85,48.04,47.8,47.98,94916.0,39.3162,39.4723,39.2751,39.423,94916.0
2016-12-07 15:30:00,47.99,48.07,47.89,48.0,192894.0,39.4312,39.497,39.3491,39.4394,192894.0
2016-12-08 09:30:00,48.2,48.49,48.05,48.19,66913.0,39.6038,39.8421,39.4805,39.5956,66913.0
2016-12-08 10:00:00,48.19,48.22,47.96,48.05,57669.0,39.5956,39.6202,39.4066,39.4805,57669.0
2016-12-08 10:30:00,48.05,48.38,48.04,48.3,65804.0,39.4805,39.7517,39.4723,39.6859,65804.0
2016-12-08 11:00:00,48.31,48.64,48.3,48.61,47528.0,39.6942,39.9653,39.6859,39.9407,47528.0
2016-12-08 11:30:00,48.62,48.62,48.4,48.45,49601.0,39.9489,39.9489,39.7681,39.8092,49601.0
2016-12-08 12:00:00,48.47,48.69,48.46,48.65,53777.0,39.8256,40.0064,39.8174,39.9735,53777.0
2016-12-08 12:30:00,48.65,48.82,48.65,48.72,47406.0,39.9735,40.1132,39.9735,40.031,47406.0
2016-12-08 13:00:00,48.72,48.84,48.64,48.84,44843.0,40.031,40.1296,39.9653,40.1296,44843.0
2016-12-08 13:30:00,48.83,48.84,48.74,48.82,60065.0,40.1214,40.1296,40.0475,40.1132,60065.0
2016-12-08 14:00:00,48.82,48.82,48.6,48.75,51143.0,40.1132,40.1132,39.9324,40.0557,51143.0
2016-12-08 14:30:00,48.75,48.76,48.58,48.72,43326.0,40.0557,40.0639,39.916,40.031,43326.0
2016-12-08 15:00:00,48.73,48.79,48.68,48.73,79799.0,40.0393,40.0886,39.9982,40.0393,79799.0
2016-12-08 15:30:00,48.73,48.93,48.73,48.86,181412.0,40.0393,40.2036,40.0393,40.1461,181412.0
2016-12-09 09:30:00,48.8,48.83,48.38,48.5,83598.0,40.0968,40.1214,39.7517,39.8503,83598.0
2016-12-09 10:00:00,48.58,48.58,48.31,48.38,70222.0,39.916,39.916,39.6942,39.7517,70222.0
2016-12-09 10:30:00,48.38,48.53,48.3,48.32,81129.0,39.7517,39.8749,39.6859,39.7024,81129.0
2016-12-09 11:00:00,48.3,48.3,48.07,48.14,42431.0,39.6859,39.6859,39.497,39.5545,42431.0
2016-12-09 11:30:00,48.15,48.45,48.1,48.41,79613.0,39.5627,39.8092,39.5216,39.7763,79613.0
2016-12-09 12:00:00,48.41,48.51,48.34,48.5,91768.0,39.7763,39.8585,39.7188,39.8503,91768.0
2016-12-09 12:30:00,48.49,48.51,48.34,48.42,30616.0,39.8421,39.8585,39.7188,39.7845,30616.0
2016-12-09 13:00:00,48.42,48.43,48.32,48.35,20550.0,39.7845,39.7928,39.7024,39.727,20550.0
2016-12-09 13:30:00,48.34,48.51,48.33,48.48,35613.0,39.7188,39.8585,39.7106,39.8338,35613.0
2016-12-09 14:00:00,48.48,48.5,48.4,48.41,43201.0,39.8338,39.8503,39.7681,39.7763,43201.0
2016-12-09 14:30:00,48.41,48.48,48.39,48.47,48204.0,39.7763,39.8338,39.7599,39.8256,48204.0
2016-12-09 15:00:00,48.48,48.51,48.44,48.47,111155.0,39.8338,39.8585,39.801,39.8256,111155.0
2016-12-09 15:30:00,48.46,48.51,48.41,48.47,150675.0,39.8174,39.8585,39.7763,39.8256,150675.0
2016-12-12 09:30:00,48.53,48.74,48.36,48.65,69795.0,39.8749,40.0475,39.7352,39.9735,69795.0
2016-12-12 10:00:00,48.69,48.74,48.34,48.35,71916.0,40.0064,40.0475,39.7188,39.727,71916.0
2016-12-12 10:30:00,48.34,48.6,48.34,48.53,35791.0,39.7188,39.9324,39.7188,39.8749,35791.0
2016-12-12 11:00:00,48.53,48.68,48.47,48.64,31889.0,39.8749,39.9982,39.8256,39.9653,31889.0
2016-12-12 11:30:00,48.63,48.63,48.42,48.45,49341.0,39.9571,39.9571,39.7845,39.8092,49341.0
2016-12-12 12:00:00,48.45,48.54,48.39,48.47,48409.0,39.8092,39.8831,39.7599,39.8256,48409.0
2016-12-12 12:30:00,48.47,48.66,48.45,48.5,42216.0,39.8256,39.9817,39.8092,39.8503,42216.0
2016-12-12 13:00:00,48.5,48.7,48.5,48.68,35879.0,39.8503,40.0146,39.8503,39.9982,35879.0
2016-12-12 13:30:00,48.68,48.7,48.56,48.57,35281.0,39.9982,40.0146,39.8996,39.9078,35281.0
2016-12-12 14:00:00,48.57,48.65,48.53,48.59,38741.0,39.9078,39.9735,39.8749,39.9242,38741.0
2016-12-12 14:30:00,48.59,48.59,48.5,48.56,37381.0,39.9242,39.9242,39.8503,39.8996,37381.0
2016-12-12 15:00:00,48.56,48.63,48.53,48.56,39878.0,39.8996,39.9571,39.8749,39.8996,39878.0
2016-12-12 15:30:00,48.55,48.61,48.5,48.56,188247.0,39.8914,39.9407,39.8503,39.8996,188247.0
2016-12-13 09:30:00,48.79,48.8,48.32,48.35,77416.0,40.0886,40.0968,39.7024,39.727,77416.0
2016-12-13 10:00:00,48.34,48.37,48.11,48.16,42486.0,39.7188,39.7435,39.5298,39.5709,42486.0
2016-12-13 10:30:00,48.14,48.21,47.79,48.03,69624.0,39.5545,39.612,39.2669,39.4641,69624.0
2016-12-13 11:00:00,48.05,48.14,47.99,48.05,66165.0,39.4805,39.5545,39.4312,39.4805,66165.0
2016-12-13 11:30:00,48.04,48.13,47.92,48.1,54858.0,39.4723,39.5463,39.3737,39.5216,54858.0
2016-12-13 12:00:00,48.1,48.3,48.06,48.16,45159.0,39.5216,39.6859,39.4887,39.5709,45159.0
2016-12-13 12:30:00,48.16,48.25,48.15,48.19,40153.0,39.5709,39.6449,39.5627,39.5956,40153.0
2016-12-13 13:00:00,48.19,48.26,48.15,48.17,39027.0,39.5956,39.6531,39.5627,39.5791,39027.0
2016-12-13 13:30:00,48.19,48.2,48.05,48.1,47855.0,39.5956,39.6038,39.4805,39.5216,47855.0
2016-12-13 14:00:00,48.1,48.13,47.97,48.1,72659.0,39.5216,39.5463,39.4148,39.5216,72659.0
2016-12-13 14:30:00,48.1,48.23,48.06,48.2,51810.0,39.5216,39.6284,39.4887,39.6038,51810.0
2016-12-13 15:00:00,48.2,48.33,48.19,48.31,95911.0,39.6038,39.7106,39.5956,39.6942,95911.0
2016-12-13 15:30:00,48.3,48.56,48.3,48.54,313531.0,39.6859,39.8996,39.6859,39.8831,313531.0
2016-12-14 09:30:00,48.26,49.25,48.26,48.76,118206.0,39.6531,40.4665,39.6531,40.0639,118206.0
2016-12-14 10:00:00,48.76,48.76,48.45,48.65,77118.0,40.0639,40.0639,39.8092,39.9735,77118.0
2016-12-14 10:30:00,48.67,48.74,48.21,48.28,50752.0,39.99,40.0475,39.612,39.6695,50752.0
2016-12-14 11:00:00,48.28,48.43,48.19,48.4,86711.0,39.6695,39.7928,39.5956,39.7681,86711.0
2016-12-14 11:30:00,48.39,48.4,48.07,48.14,47400.0,39.7599,39.7681,39.497,39.5545,47400.0
2016-12-14 12:00:00,48.13,48.35,48.11,48.29,27553.0,39.5463,39.727,39.5298,39.6777,27553.0
2016-12-14 12:30:00,48.29,48.35,48.18,48.33,28297.0,39.6777,39.727,39.5873,39.7106,28297.0
2016-12-14 13:00:00,48.33,48.35,48.27,48.33,34720.0,39.7106,39.727,39.6613,39.7106,34720.0
2016-12-14 13:30:00,48.33,48.36,48.22,48.35,47634.0,39.7106,39.7352,39.6202,39.727,47634.0
2016-12-14 14:00:00,48.31,48.63,48.16,48.16,108656.0,39.6942,39.9571,39.5709,39.5709,108656.0
2016-12-14 14:30:00,48.17,48.48,48.16,48.37,150701.0,39.5791,39.8338,39.5709,39.7435,150701.0
2016-12-14 15:00:00,48.37,48.49,48.16,48.17,116174.0,39.7435,39.8421,39.5709,39.5791,116174.0
2016-12-14 15:30:00,48.19,48.39,48.03,48.16,433590.0,39.5956,39.7599,39.4641,39.5709,433590.0
2016-12-15 09:30:00,48.23,49.13,48.02,49.03,109474.0,39.6284,40.3679,39.4559,40.2858,109474.0
2016-12-15 10:00:00,49.07,49.36,48.91,49.17,145105.0,40.3186,40.5569,40.1872,40.4008,145105.0
2016-12-15 10:30:00,49.19,49.39,49.07,49.19,48381.0,40.4172,40.5816,40.3186,40.4172,48381.0
2016-12-15 11:00:00,49.19,49.22,48.93,48.95,38854.0,40.4172,40.4419,40.2036,40.22,38854.0
2016-12-15 11:30:00,48.95,49.02,48.76,48.78,37300.0,40.22,40.2775,40.0639,40.0803,37300.0
2016-12-15 12:00:00,48.8,48.81,48.69,48.81,36395.0,40.0968,40.105,40.0064,40.105,36395.0
2016-12-15 12:30:00,48.8,48.83,48.58,48.67,37983.0,40.0968,40.1214,39.916,39.99,37983.0
2016-12-15 13:00:00,48.67,48.8,48.67,48.73,29428.0,39.99,40.0968,39.99,40.0393,29428.0
2016-12-15 13:30:00,48.74,48.75,48.47,48.53,41685.0,40.0475,40.0557,39.8256,39.8749,41685.0
2016-12-15 14:00:00,48.52,48.6,48.5,48.55,46434.0,39.8667,39.9324,39.8503,39.8914,46434.0
2016-12-15 14:30:00,48.56,48.66,48.55,48.64,44209.0,39.8996,39.9817,39.8914,39.9653,44209.0
2016-12-15 15:00:00,48.63,48.7,48.58,48.64,59178.0,39.9571,40.0146,39.916,39.9653,59178.0
2016-12-15 15:30:00,48.64,48.76,48.62,48.69,218608.0,39.9653,40.0639,39.9489,40.0064,218608.0
2016-12-16 09:30:00,48.79,48.95,48.68,48.78,198050.0,40.0886,40.22,39.9982,40.0803,198050.0
2016-12-16 10:00:00,48.82,48.82,48.63,48.66,30008.0,40.1132,40.1132,39.9571,39.9817,30008.0
2016-12-16 10:30:00,48.68,49.09,48.66,49.09,66918.0,39.9982,40.3351,39.9817,40.3351,66918.0
2016-12-16 11:00:00,49.08,49.08,48.69,48.7,45143.0,40.3268,40.3268,40.0064,40.0146,45143.0
2016-12-16 11:30:00,48.68,48.73,48.61,48.69,44365.0,39.9982,40.0393,39.9407,40.0064,44365.0
2016-12-16 12:00:00,48.69,48.73,48.56,48.62,21405.0,40.0064,40.0393,39.8996,39.9489,21405.0
2016-12-16 12:30:00,48.61,48.61,48.37,48.47,29187.0,39.9407,39.9407,39.7435,39.8256,29187.0
2016-12-16 13:00:00,48.47,48.57,48.45,48.53,24589.0,39.8256,39.9078,39.8092,39.8749,24589.0
2016-12-16 13:30:00,48.53,48.58,48.5,48.55,19062.0,39.8749,39.916,39.8503,39.8914,19062.0
2016-12-16 14:00:00,48.54,48.64,48.5,48.63,27476.0,39.8831,39.9653,39.8503,39.9571,27476.0
2016-12-16 14:30:00,48.63,48.74,48.61,48.68,25294.0,39.9571,40.0475,39.9407,39.9982,25294.0
2016-12-16 15:00:00,48.69,48.72,48.57,48.61,36725.0,40.0064,40.031,39.9078,39.9407,36725.0
2016-12-16 15:30:00,48.61,48.62,48.43,48.52,192062.0,39.9407,39.9489,39.7928,39.8667,192062.0
2016-12-19 09:30:00,48.38,48.84,48.15,48.81,33977.0,39.7517,40.1296,39.5627,40.105,33977.0
2016-12-19 10:00:00,48.8,48.8,48.35,48.49,25948.0,40.0968,40.0968,39.727,39.8421,25948.0
2016-12-19 10:30:00,48.49,48.73,48.49,48.73,52282.0,39.8421,40.0393,39.8421,40.0393,52282.0
2016-12-19 11:00:00,48.73,48.91,48.66,48.69,26198.0,40.0393,40.1872,39.9817,40.0064,26198.0
2016-12-19 11:30:00,48.7,48.74,48.62,48.68,30000.0,40.0146,40.0475,39.9489,39.9982,30000.0
2016-12-19 12:00:00,48.68,48.87,48.65,48.81,19425.0,39.9982,40.1543,39.9735,40.105,19425.0
2016-12-19 12:30:00,48.8,48.91,48.8,48.88,18533.0,40.0968,40.1872,40.0968,40.1625,18533.0
2016-12-19 13:00:00,48.88,48.99,48.86,48.98,14270.0,40.1625,40.2529,40.1461,40.2447,14270.0
2016-12-19 13:30:00,49.01,49.05,48.98,49.04,18472.0,40.2693,40.3022,40.2447,40.294,18472.0
2016-12-19 14:00:00,49.03,49.07,48.94,49.01,21974.0,40.2858,40.3186,40.2118,40.2693,21974.0
2016-12-19 14:30:00,48.99,49.01,48.91,48.95,24848.0,40.2529,40.2693,40.1872,40.22,24848.0
2016-12-19 15:00:00,48.94,48.94,48.75,48.84,41780.0,40.2118,40.2118,40.0557,40.1296,41780.0
2016-12-19 15:30:00,48.84,48.99,48.84,48.97,108061.0,40.1296,40.2529,40.1296,40.2365,108061.0
2016-12-20 09:30:00,49.43,49.52,49.02,49.35,33885.0,40.6144,40.6884,40.2775,40.5487,33885.0
2016-12-20 10:00:00,49.33,49.52,49.27,49.29,30707.0,40.5323,40.6884,40.483,40.4994,30707.0
2016-12-20 10:30:00,49.28,49.52,49.27,49.49,37331.0,40.4912,40.6884,40.483,40.6637,37331.0
2016-12-20 11:00:00,49.5,49.51,49.35,49.36,25255.0,40.6719,40.6801,40.5487,40.5569,25255.0
2016-12-20 11:30:00,49.35,49.39,49.26,49.34,21140.0,40.5487,40.5816,40.4747,40.5405,21140.0
2016-12-20 12:00:00,49.36,49.46,49.32,49.43,27235.0,40.5569,40.6391,40.524,40.6144,27235.0
2016-12-20 12:30:00,49.43,49.49,49.42,49.45,17411.0,40.6144,40.6637,40.6062,40.6308,17411.0
2016-12-20 13:00:00,49.46,49.61,49.45,49.58,25188.0,40.6391,40.7623,40.6308,40.7377,25188.0
2016-12-20 13:30:00,49.59,49.63,49.45,49.47,52515.0,40.7459,40.7787,40.6308,40.6473,52515.0
2016-12-20 14:00:00,49.49,49.5,49.17,49.18,48773.0,40.6637,40.6719,40.4008,40.409,48773.0
2016-12-20 14:30:00,49.19,49.3,49.1,49.26,52216.0,40.4172,40.5076,40.3433,40.4747,52216.0
2016-12-20 15:00:00,49.26,49.27,49.16,49.23,48355.0,40.4747,40.483,40.3926,40.4501,48355.0
2016-12-20 15:30:00,49.22,49.28,49.17,49.26,106011.0,40.4419,40.4912,40.4008,40.4747,106011.0
2016-12-21 09:30:00,49.24,49.24,48.79,49.04,49526.0,40.4583,40.4583,40.0886,40.294,49526.0
2016-12-21 10:00:00,49.03,49.03,48.88,48.89,43051.0,40.2858,40.2858,40.1625,40.1707,43051.0
2016-12-21 10:30:00,48.89,48.89,48.79,48.87,38327.0,40.1707,40.1707,40.0886,40.1543,38327.0
2016-12-21 11:00:00,48.88,48.93,48.8,48.88,59078.0,40.1625,40.2036,40.0968,40.1625,59078.0
2016-12-21 11:30:00,48.89,48.92,48.86,48.87,38205.0,40.1707,40.1954,40.1461,40.1543,38205.0
2016-12-21 12:00:00,48.88,49.05,48.86,49.02,75116.0,40.1625,40.3022,40.1461,40.2775,75116.0
2016-12-21 12:30:00,49.02,49.02,48.94,48.97,55184.0,40.2775,40.2775,40.2118,40.2365,55184.0
2016-12-21 13:00:00,48.96,48.97,48.8,48.82,58483.0,40.2282,40.2365,40.0968,40.1132,58483.0
2016-12-21 13:30:00,48.82,48.97,48.8,48.95,59691.0,40.1132,40.2365,40.0968,40.22,59691.0
2016-12-21 14:00:00,48.95,49.0,48.92,49.0,43715.0,40.22,40.2611,40.1954,40.2611,43715.0
2016-12-21 14:30:00,49.0,49.01,48.95,48.98,54336.0,40.2611,40.2693,40.22,40.2447,54336.0
2016-12-21 15:00:00,48.99,49.02,48.9,48.95,73967.0,40.2529,40.2775,40.1789,40.22,73967.0
2016-12-21 15:30:00,48.95,48.95,48.88,48.9,145167.0,40.22,40.22,40.1625,40.1789,145167.0
2016-12-22 09:30:00,49.02,49.13,48.86,48.86,28730.0,40.2775,40.3679,40.1461,40.1461,28730.0
2016-12-22 10:00:00,48.84,48.84,48.45,48.45,22298.0,40.1296,40.1296,39.8092,39.8092,22298.0
2016-12-22 10:30:00,48.48,48.7,48.48,48.58,42927.0,39.8338,40.0146,39.8338,39.916,42927.0
2016-12-22 11:00:00,48.57,48.6,48.43,48.43,45241.0,39.9078,39.9324,39.7928,39.7928,45241.0
2016-12-22 11:30:00,48.43,48.44,48.39,48.43,31903.0,39.7928,39.801,39.7599,39.7928,31903.0
2016-12-22 12:00:00,48.45,48.58,48.45,48.51,44587.0,39.8092,39.916,39.8092,39.8585,44587.0
2016-12-22 12:30:00,48.51,48.64,48.5,48.57,37305.0,39.8585,39.9653,39.8503,39.9078,37305.0
2016-12-22 13:00:00,48.58,48.74,48.58,48.73,54491.0,39.916,40.0475,39.916,40.0393,54491.0
2016-12-22 13:30:00,48.73,48.98,48.73,48.94,42841.0,40.0393,40.2447,40.0393,40.2118,42841.0
2016-12-22 14:00:00,48.94,48.99,48.89,48.9,45814.0,40.2118,40.2529,40.1707,40.1789,45814.0
2016-12-22 14:30:00,48.9,48.98,48.85,48.98,61008.0,40.1789,40.2447,40.1379,40.2447,61008.0
2016-12-22 15:00:00,48.98,48.98,48.85,48.96,59937.0,40.2447,40.2447,40.1379,40.2282,59937.0
2016-12-22 15:30:00,48.97,48.97,48.87,48.89,130325.0,40.2365,40.2365,40.1543,40.1707,130325.0
2016-12-23 09:30:00,48.84,48.98,48.79,48.89,33712.0,40.1296,40.2447,40.0886,40.1707,33712.0
2016-12-23 10:00:00,48.89,48.97,48.89,48.91,32167.0,40.1707,40.2365,40.1707,40.1872,32167.0
2016-12-23 10:30:00,48.93,49.06,48.9,48.99,29515.0,40.2036,40.3104,40.1789,40.2529,29515.0
2016-12-23 11:00:00,48.99,49.01,48.94,49.0,40976.0,40.2529,40.2693,40.2118,40.2611,40976.0
2016-12-23 11:30:00,48.99,49.0,48.84,48.86,31759.0,40.2529,40.2611,40.1296,40.1461,31759.0
2016-12-23 12:00:00,48.86,48.87,48.79,48.79,24481.0,40.1461,40.1543,40.0886,40.0886,24481.0
2016-12-23 12:30:00,48.8,48.84,48.79,48.8,29838.0,40.0968,40.1296,40.0886,40.0968,29838.0
2016-12-23 13:00:00,48.81,48.95,48.81,48.93,22295.0,40.105,40.22,40.105,40.2036,22295.0
2016-12-23 13:30:00,48.94,48.98,48.91,48.93,22275.0,40.2118,40.2447,40.1872,40.2036,22275.0
2016-12-23 14:00:00,48.93,49.02,48.93,48.97,14507.0,40.2036,40.2775,40.2036,40.2365,14507.0
2016-12-23 14:30:00,48.97,49.02,48.96,49.0,23912.0,40.2365,40.2775,40.2282,40.2611,23912.0
2016-12-23 15:00:00,49.01,49.02,48.96,49.0,32074.0,40.2693,40.2775,40.2282,40.2611,32074.0
2016-12-23 15:30:00,49.0,49.03,48.95,48.96,85652.0,40.2611,40.2858,40.22,40.2282,85652.0
2016-12-27 09:30:00,49.02,49.1,48.79,49.02,40207.0,40.2775,40.3433,40.0886,40.2775,40207.0
2016-12-27 10:00:00,49.03,49.09,48.84,48.89,132161.0,40.2858,40.3351,40.1296,40.1707,132161.0
2016-12-27 10:30:00,48.91,49.09,48.91,49.05,26370.0,40.1872,40.3351,40.1872,40.3022,26370.0
2016-12-27 11:00:00,49.05,49.1,48.96,49.0,44182.0,40.3022,40.3433,40.2282,40.2611,44182.0
2016-12-27 11:30:00,49.01,49.04,48.93,48.95,33427.0,40.2693,40.294,40.2036,40.22,33427.0
2016-12-27 12:00:00,48.95,49.03,48.92,49.02,28941.0,40.22,40.2858,40.1954,40.2775,28941.0
2016-12-27 12:30:00,49.06,49.06,48.93,48.98,13498.0,40.3104,40.3104,40.2036,40.2447,13498.0
2016-12-27 13:00:00,48.98,49.1,48.98,49.05,12549.0,40.2447,40.3433,40.2447,40.3022,12549.0
2016-12-27 13:30:00,49.05,49.1,48.99,49.08,34979.0,40.3022,40.3433,40.2529,40.3268,34979.0
2016-12-27 14:00:00,49.07,49.17,49.05,49.15,132938.0,40.3186,40.4008,40.3022,40.3844,132938.0
2016-12-27 14:30:00,49.16,49.23,49.14,49.16,13538.0,40.3926,40.4501,40.3761,40.3926,13538.0
2016-12-27 15:00:00,49.17,49.27,49.16,49.18,20161.0,40.4008,40.483,40.3926,40.409,20161.0
2016-12-27 15:30:00,49.18,49.2,49.08,49.1,77587.0,40.409,40.4254,40.3268,40.3433,77587.0
2016-12-28 09:30:00,49.28,49.59,49.13,49.39,96366.0,40.4912,40.7459,40.3679,40.5816,96366.0
2016-12-28 10:00:00,49.38,49.48,49.17,49.27,56013.0,40.5733,40.6555,40.4008,40.483,56013.0
2016-12-28 10:30:00,49.29,49.3,49.16,49.18,47341.0,40.4994,40.5076,40.3926,40.409,47341.0
2016-12-28 11:00:00,49.19,49.26,49.03,49.04,70459.0,40.4172,40.4747,40.2858,40.294,70459.0
2016-12-28 11:30:00,49.05,49.25,49.0,49.13,32297.0,40.3022,40.4665,40.2611,40.3679,32297.0
2016-12-28 12:00:00,49.11,49.13,48.98,49.1,41223.0,40.3515,40.3679,40.2447,40.3433,41223.0
2016-12-28 12:30:00,49.09,49.1,48.85,49.03,39849.0,40.3351,40.3433,40.1379,40.2858,39849.0
2016-12-28 13:00:00,49.02,49.02,48.93,48.99,28623.0,40.2775,40.2775,40.2036,40.2529,28623.0
2016-12-28 13:30:00,48.99,49.02,48.83,48.84,31675.0,40.2529,40.2775,40.1214,40.1296,31675.0
2016-12-28 14:00:00,48.83,48.93,48.83,48.86,44532.0,40.1214,40.2036,40.1214,40.1461,44532.0
2016-12-28 14:30:00,48.87,48.95,48.85,48.89,42709.0,40.1543,40.22,40.1379,40.1707,42709.0
2016-12-28 15:00:00,48.91,48.98,48.9,48.94,54419.0,40.1872,40.2447,40.1789,40.2118,54419.0
2016-12-28 15:30:00,48.94,48.98,48.78,48.83,108010.0,40.2118,40.2447,40.0803,40.1214,108010.0
2016-12-29 09:30:00,48.98,49.24,48.78,48.96,62387.0,40.2447,40.4583,40.0803,40.2282,62387.0
2016-12-29 10:00:00,48.98,49.01,48.86,48.93,66791.0,40.2447,40.2693,40.1461,40.2036,66791.0
2016-12-29 10:30:00,48.92,48.94,48.68,48.8,46740.0,40.1954,40.2118,39.9982,40.0968,46740.0
2016-12-29 11:00:00,48.81,48.92,48.77,48.9,31372.0,40.105,40.1954,40.0721,40.1789,31372.0
2016-12-29 11:30:00,48.89,48.96,48.75,48.76,23615.0,40.1707,40.2282,40.0557,40.0639,23615.0
2016-12-29 12:00:00,48.76,48.81,48.66,48.79,27801.0,40.0639,40.105,39.9817,40.0886,27801.0
2016-12-29 12:30:00,48.79,48.94,48.79,48.91,23664.0,40.0886,40.2118,40.0886,40.1872,23664.0
2016-12-29 13:00:00,48.89,48.91,48.71,48.73,32605.0,40.1707,40.1872,40.0228,40.0393,32605.0
2016-12-29 13:30:00,48.75,48.79,48.73,48.79,19339.0,40.0557,40.0886,40.0393,40.0886,19339.0
2016-12-29 14:00:00,48.79,48.95,48.79,48.89,35345.0,40.0886,40.22,40.0886,40.1707,35345.0
2016-12-29 14:30:00,48.91,48.92,48.83,48.87,32995.0,40.1872,40.1954,40.1214,40.1543,32995.0
2016-12-29 15:00:00,48.88,48.89,48.81,48.87,46589.0,40.1625,40.1707,40.105,40.1543,46589.0
2016-12-29 15:30:00,48.87,48.91,48.71,48.84,209461.0,40.1543,40.1872,40.0228,40.1296,209461.0
2016-12-30 09:30:00,49.11,49.11,48.7,48.7,24366.0,40.3515,40.3515,40.0146,40.0146,24366.0
2016-12-30 10:00:00,48.72,48.72,48.54,48.62,14510.0,40.031,40.031,39.8831,39.9489,14510.0
2016-12-30 10:30:00,48.64,48.8,48.64,48.74,12317.0,39.9653,40.0968,39.9653,40.0475,12317.0
2016-12-30 11:00:00,48.77,48.89,48.74,48.88,19247.0,40.0721,40.1707,40.0475,40.1625,19247.0
2016-12-30 11:30:00,48.88,48.91,48.8,48.87,32604.0,40.1625,40.1872,40.0968,40.1543,32604.0
2016-12-30 12:00:00,48.86,48.86,48.67,48.71,17691.0,40.1461,40.1461,39.99,40.0228,17691.0
2016-12-30 12:30:00,48.67,48.72,48.65,48.7,14928.0,39.99,40.031,39.9735,40.0146,14928.0
2016-12-30 13:00:00,48.69,48.79,48.69,48.72,18423.0,40.0064,40.0886,40.0064,40.031,18423.0
2016-12-30 13:30:00,48.73,48.76,48.66,48.67,32704.0,40.0393,40.0639,39.9817,39.99,32704.0
2016-12-30 14:00:00,48.64,48.75,48.64,48.72,15815.0,39.9653,40.0557,39.9653,40.031,15815.0
2016-12-30 14:30:00,48.71,48.71,48.6,48.65,46612.0,40.0228,40.0228,39.9324,39.9735,46612.0
2016-12-30 15:00:00,48.64,48.78,48.6,48.78,56239.0,39.9653,40.0803,39.9324,40.0803,56239.0
2016-12-30 15:30:00,48.79,48.8,48.62,48.79,100834.0,40.0886,40.0968,39.9489,40.0886,100834.0
2017-01-03 09:30:00,49.48,49.75,48.7,49.19,106842.0,40.6555,40.8773,40.0146,40.4172,106842.0
2017-01-03 10:00:00,49.27,49.68,49.19,49.65,72001.0,40.483,40.8198,40.4172,40.7952,72001.0
2017-01-03 10:30:00,49.62,49.81,49.26,49.26,52115.0,40.7705,40.9266,40.4747,40.4747,52115.0
2017-01-03 11:00:00,49.26,49.36,49.12,49.28,42872.0,40.4747,40.5569,40.3597,40.4912,42872.0
2017-01-03 11:30:00,49.3,49.4,49.2,49.4,34164.0,40.5076,40.5898,40.4254,40.5898,34164.0
2017-01-03 12:00:00,49.43,49.53,49.31,49.32,58925.0,40.6144,40.6966,40.5158,40.524,58925.0
2017-01-03 12:30:00,49.33,49.35,49.2,49.32,44984.0,40.5323,40.5487,40.4254,40.524,44984.0
2017-01-03 13:00:00,49.33,49.63,49.21,49.46,83332.0,40.5323,40.7787,40.4337,40.6391,83332.0
2017-01-03 13:30:00,49.46,49.72,49.35,49.64,118637.0,40.6391,40.8527,40.5487,40.787,118637.0
2017-01-03 14:00:00,49.62,49.95,49.31,49.32,103408.0,40.7705,41.0417,40.5158,40.524,103408.0
2017-01-03 14:30:00,49.3,49.52,49.3,49.37,49838.0,40.5076,40.6884,40.5076,40.5651,49838.0
2017-01-03 15:00:00,49.36,49.5,49.34,49.38,62210.0,40.5569,40.6719,40.5405,40.5733,62210.0
2017-01-03 15:30:00,49.38,49.77,49.38,49.76,237618.0,40.5733,40.8938,40.5733,40.8856,237618.0
2017-01-04 09:30:00,50.0,50.24,49.76,49.85,96469.0,41.0828,41.28,40.8856,40.9595,96469.0
2017-01-04 10:00:00,49.86,50.46,49.86,50.2,41963.0,40.9677,41.4607,40.9677,41.2471,41963.0
2017-01-04 10:30:00,50.21,50.38,50.13,50.35,40886.0,41.2553,41.395,41.1896,41.3703,40886.0
2017-01-04 11:00:00,50.33,50.55,50.22,50.55,88932.0,41.3539,41.5347,41.2635,41.5347,88932.0
2017-01-04 11:30:00,50.53,50.53,50.27,50.36,39864.0,41.5182,41.5182,41.3046,41.3786,39864.0
2017-01-04 12:00:00,50.35,50.72,50.3,50.69,96255.0,41.3703,41.6744,41.3293,41.6497,96255.0
2017-01-04 12:30:00,50.7,50.78,50.55,50.58,49024.0,41.6579,41.7237,41.5347,41.5593,49024.0
2017-01-04 13:00:00,50.58,50.72,50.57,50.66,47035.0,41.5593,41.6744,41.5511,41.6251,47035.0
2017-01-04 13:30:00,50.65,50.87,50.58,50.82,103168.0,41.6168,41.7976,41.5593,41.7565,103168.0
2017-01-04 14:00:00,50.76,50.95,50.69,50.83,103901.0,41.7072,41.8633,41.6497,41.7647,103901.0
2017-01-04 14:30:00,50.83,50.97,50.64,50.66,92526.0,41.7647,41.8798,41.6086,41.6251,92526.0
2017-01-04 15:00:00,50.66,50.98,50.66,50.95,102420.0,41.6251,41.888,41.6251,41.8633,102420.0
2017-01-04 15:30:00,50.89,50.96,50.79,50.89,367557.0,41.814,41.8715,41.7319,41.814,367557.0
2017-01-05 09:30:00,50.5,50.69,50.03,50.23,62018.0,41.4936,41.6497,41.1074,41.2717,62018.0
2017-01-05 10:00:00,50.22,50.24,49.82,50.02,87807.0,41.2635,41.28,40.9349,41.0992,87807.0
2017-01-05 10:30:00,50.02,50.25,50.02,50.12,57672.0,41.0992,41.2882,41.0992,41.1814,57672.0
2017-01-05 11:00:00,50.11,50.15,49.68,49.72,70643.0,41.1731,41.206,40.8198,40.8527,70643.0
2017-01-05 11:30:00,49.7,49.7,49.26,49.27,55320.0,40.8363,40.8363,40.4747,40.483,55320.0
2017-01-05 12:00:00,49.27,49.48,49.15,49.45,92451.0,40.483,40.6555,40.3844,40.6308,92451.0
2017-01-05 12:30:00,49.46,49.53,49.3,49.32,81414.0,40.6391,40.6966,40.5076,40.524,81414.0
2017-01-05 13:00:00,49.32,49.33,48.87,48.91,157479.0,40.524,40.5323,40.1543,40.1872,157479.0
2017-01-05 13:30:00,48.9,49.01,48.64,48.65,137520.0,40.1789,40.2693,39.9653,39.9735,137520.0
2017-01-05 14:00:00,48.65,48.87,48.64,48.82,227519.0,39.9735,40.1543,39.9653,40.1132,227519.0
2017-01-05 14:30:00,48.82,48.83,48.68,48.69,150348.0,40.1132,40.1214,39.9982,40.0064,150348.0
2017-01-05 15:00:00,48.69,48.79,48.59,48.64,121490.0,40.0064,40.0886,39.9242,39.9653,121490.0
2017-01-05 15:30:00,48.64,48.67,48.45,48.59,397617.0,39.9653,39.99,39.8092,39.9242,397617.0
2017-01-06 09:30:00,48.53,48.8,48.36,48.58,83469.0,39.8749,40.0968,39.7352,39.916,83469.0
2017-01-06 10:00:00,48.61,48.7,48.26,48.33,107887.0,39.9407,40.0146,39.6531,39.7106,107887.0
2017-01-06 10:30:00,48.32,48.4,48.22,48.32,49794.0,39.7024,39.7681,39.6202,39.7024,49794.0
2017-01-06 11:00:00,48.33,48.41,48.22,48.3,100989.0,39.7106,39.7763,39.6202,39.6859,100989.0
2017-01-06 11:30:00,48.31,48.35,48.24,48.3,162763.0,39.6942,39.727,39.6366,39.6859,162763.0
2017-01-06 12:00:00,48.3,48.6,48.28,48.56,186317.0,39.6859,39.9324,39.6695,39.8996,186317.0
2017-01-06 12:30:00,48.58,48.72,48.53,48.7,33970.0,39.916,40.031,39.8749,40.0146,33970.0
2017-01-06 13:00:00,48.69,48.72,48.46,48.48,38987.0,40.0064,40.031,39.8174,39.8338,38987.0
2017-01-06 13:30:00,48.47,48.6,48.4,48.45,69040.0,39.8256,39.9324,39.7681,39.8092,69040.0
2017-01-06 14:00:00,48.45,48.52,48.21,48.23,53394.0,39.8092,39.8667,39.612,39.6284,53394.0
2017-01-06 14:30:00,48.23,48.29,48.16,48.17,61194.0,39.6284,39.6777,39.5709,39.5791,61194.0
2017-01-06 15:00:00,48.2,48.29,48.15,48.16,70766.0,39.6038,39.6777,39.5627,39.5709,70766.0
2017-01-06 15:30:00,48.18,48.33,48.15,48.3,314941.0,39.5873,39.7106,39.5627,39.6859,314941.0
2017-01-09 09:30:00,48.22,48.22,47.81,48.05,134754.0,39.6202,39.6202,39.2833,39.4805,134754.0
2017-01-09 10:00:00,48.07,48.34,47.83,48.32,114969.0,39.497,39.7188,39.2998,39.7024,114969.0
2017-01-09 10:30:00,48.33,48.53,48.27,48.49,33498.0,39.7106,39.8749,39.6613,39.8421,33498.0
2017-01-09 11:00:00,48.45,48.51,48.35,48.44,19581.0,39.8092,39.8585,39.727,39.801,19581.0
2017-01-09 11:30:00,48.42,48.54,48.38,48.53,15092.0,39.7845,39.8831,39.7517,39.8749,15092.0
2017-01-09 12:00:00,48.56,48.64,48.5,48.62,23542.0,39.8996,39.9653,39.8503,39.9489,23542.0
2017-01-09 12:30:00,48.63,48.66,48.52,48.6,18527.0,39.9571,39.9817,39.8667,39.9324,18527.0
2017-01-09 13:00:00,48.61,48.65,48.48,48.49,17448.0,39.9407,39.9735,39.8338,39.8421,17448.0
2017-01-09 13:30:00,48.48,48.6,48.45,48.5,14741.0,39.8338,39.9324,39.8092,39.8503,14741.0
2017-01-09 14:00:00,48.51,48.53,48.34,48.36,28179.0,39.8585,39.8749,39.7188,39.7352,28179.0
2017-01-09 14:30:00,48.36,48.37,48.25,48.37,39546.0,39.7352,39.7435,39.6449,39.7435,39546.0
2017-01-09 15:00:00,48.37,48.45,48.33,48.43,30195.0,39.7435,39.8092,39.7106,39.7928,30195.0
2017-01-09 15:30:00,48.43,48.45,48.34,48.36,195584.0,39.7928,39.8092,39.7188,39.7352,195584.0
2017-01-10 09:30:00,48.94,49.04,48.56,49.01,43944.0,40.2118,40.294,39.8996,40.2693,43944.0
2017-01-10 10:00:00,48.99,49.02,48.8,48.95,31020.0,40.2529,40.2775,40.0968,40.22,31020.0
2017-01-10 10:30:00,48.92,49.12,48.89,49.11,42881.0,40.1954,40.3597,40.1707,40.3515,42881.0
2017-01-10 11:00:00,49.12,49.28,49.09,49.23,21661.0,40.3597,40.4912,40.3351,40.4501,21661.0
2017-01-10 11:30:00,49.19,49.19,49.06,49.08,26071.0,40.4172,40.4172,40.3104,40.3268,26071.0
2017-01-10 12:00:00,49.09,49.25,49.08,49.24,24639.0,40.3351,40.4665,40.3268,40.4583,24639.0
2017-01-10 12:30:00,49.23,49.27,49.12,49.27,51723.0,40.4501,40.483,40.3597,40.483,51723.0
2017-01-10 13:00:00,49.26,49.31,49.19,49.31,30153.0,40.4747,40.5158,40.4172,40.5158,30153.0
2017-01-10 13:30:00,49.31,49.36,49.15,49.17,86115.0,40.5158,40.5569,40.3844,40.4008,86115.0
2017-01-10 14:00:00,49.17,49.22,49.1,49.1,64696.0,40.4008,40.4419,40.3433,40.3433,64696.0
2017-01-10 14:30:00,49.09,49.12,49.01,49.02,44189.0,40.3351,40.3597,40.2693,40.2775,44189.0
2017-01-10 15:00:00,49.03,49.1,48.99,49.01,61057.0,40.2858,40.3433,40.2529,40.2693,61057.0
2017-01-10 15:30:00,49.01,49.12,48.99,49.02,136412.0,40.2693,40.3597,40.2529,40.2775,136412.0
2017-01-11 09:30:00,49.0,49.15,48.74,49.09,108273.0,40.2611,40.3844,40.0475,40.3351,108273.0
2017-01-11 10:00:00,49.09,49.12,48.77,49.09,39683.0,40.3351,40.3597,40.0721,40.3351,39683.0
2017-01-11 10:30:00,49.06,49.24,48.96,48.97,106663.0,40.3104,40.4583,40.2282,40.2365,106663.0
2017-01-11 11:00:00,48.96,49.05,48.73,48.73,58505.0,40.2282,40.3022,40.0393,40.0393,58505.0
2017-01-11 11:30:00,48.73,49.08,48.63,49.08,58809.0,40.0393,40.3268,39.9571,40.3268,58809.0
2017-01-11 12:00:00,49.07,49.07,48.73,48.86,34440.0,40.3186,40.3186,40.0393,40.1461,34440.0
2017-01-11 12:30:00,48.88,48.97,48.67,48.94,81218.0,40.1625,40.2365,39.99,40.2118,81218.0
2017-01-11 13:00:00,48.95,48.96,48.69,48.69,51788.0,40.22,40.2282,40.0064,40.0064,51788.0
2017-01-11 13:30:00,48.7,48.95,48.7,48.88,53978.0,40.0146,40.22,40.0146,40.1625,53978.0
2017-01-11 14:00:00,48.91,49.02,48.86,49.01,45452.0,40.1872,40.2775,40.1461,40.2693,45452.0
2017-01-11 14:30:00,49.02,49.08,48.99,49.01,79453.0,40.2775,40.3268,40.2529,40.2693,79453.0
2017-01-11 15:00:00,49.02,49.21,49.01,49.13,162455.0,40.2775,40.4337,40.2693,40.3679,162455.0
2017-01-11 15:30:00,49.13,49.32,49.09,49.23,197510.0,40.3679,40.524,40.3351,40.4501,197510.0
2017-01-12 09:30:00,49.07,49.21,48.95,49.05,98498.0,40.3186,40.4337,40.22,40.3022,98498.0
2017-01-12 10:00:00,49.03,49.07,48.72,49.05,52911.0,40.2858,40.3186,40.031,40.3022,52911.0
2017-01-12 10:30:00,49.05,49.05,48.81,48.89,40526.0,40.3022,40.3022,40.105,40.1707,40526.0
2017-01-12 11:00:00,48.87,48.92,48.71,48.91,29486.0,40.1543,40.1954,40.0228,40.1872,29486.0
2017-01-12 11:30:00,48.9,48.91,48.69,48.7,24090.0,40.1789,40.1872,40.0064,40.0146,24090.0
2017-01-12 12:00:00,48.71,48.96,48.7,48.88,20187.0,40.0228,40.2282,40.0146,40.1625,20187.0
2017-01-12 12:30:00,48.88,48.91,48.8,48.84,12052.0,40.1625,40.1872,40.0968,40.1296,12052.0
2017-01-12 13:00:00,48.86,49.17,48.85,49.16,61252.0,40.1461,40.4008,40.1379,40.3926,61252.0
2017-01-12 13:30:00,49.16,49.4,49.13,49.37,49483.0,40.3926,40.5898,40.3679,40.5651,49483.0
2017-01-12 14:00:00,49.37,49.45,49.35,49.4,30894.0,40.5651,40.6308,40.5487,40.5898,30894.0
2017-01-12 14:30:00,49.42,49.43,49.3,49.41,20342.0,40.6062,40.6144,40.5076,40.598,20342.0
2017-01-12 15:00:00,49.4,49.4,49.22,49.26,43716.0,40.5898,40.5898,40.4419,40.4747,43716.0
2017-01-12 15:30:00,49.27,49.42,49.25,49.37,139179.0,40.483,40.6062,40.4665,40.5651,139179.0
2017-01-13 09:30:00,49.47,49.84,49.45,49.57,74737.0,40.6473,40.9513,40.6308,40.7294,74737.0
2017-01-13 10:00:00,49.6,49.68,49.45,49.54,32878.0,40.7541,40.8198,40.6308,40.7048,32878.0
2017-01-13 10:30:00,49.53,49.6,49.5,49.57,14770.0,40.6966,40.7541,40.6719,40.7294,14770.0
2017-01-13 11:00:00,49.57,49.85,49.53,49.85,29759.0,40.7294,40.9595,40.6966,40.9595,29759.0
2017-01-13 11:30:00,49.86,49.86,49.73,49.73,16889.0,40.9677,40.9677,40.8609,40.8609,16889.0
2017-01-13 12:00:00,49.73,49.81,49.7,49.8,11963.0,40.8609,40.9266,40.8363,40.9184,11963.0
2017-01-13 12:30:00,49.81,49.97,49.74,49.96,31770.0,40.9266,41.0581,40.8691,41.0499,31770.0
2017-01-13 13:00:00,49.97,50.01,49.96,50.0,22743.0,41.0581,41.091,41.0499,41.0828,22743.0
2017-01-13 13:30:00,50.0,50.05,49.99,50.0,23161.0,41.0828,41.1238,41.0745,41.0828,23161.0
2017-01-13 14:00:00,49.99,49.99,49.7,49.7,28033.0,41.0745,41.0745,40.8363,40.8363,28033.0
2017-01-13 14:30:00,49.7,49.91,49.69,49.9,41561.0,40.8363,41.0088,40.828,41.0006,41561.0
2017-01-13 15:00:00,49.89,49.93,49.82,49.91,29268.0,40.9924,41.0252,40.9349,41.0088,29268.0
2017-01-13 15:30:00,49.91,49.98,49.89,49.92,95648.0,41.0088,41.0663,40.9924,41.017,95648.0
2017-01-17 09:30:00,49.55,49.55,48.99,49.15,57648.0,40.713,40.713,40.2529,40.3844,57648.0
2017-01-17 10:00:00,49.22,49.76,49.17,49.7,35347.0,40.4419,40.8856,40.4008,40.8363,35347.0
2017-01-17 10:30:00,49.74,49.99,49.71,49.86,34467.0,40.8691,41.0745,40.8445,40.9677,34467.0
2017-01-17 11:00:00,49.84,49.84,49.55,49.57,25076.0,40.9513,40.9513,40.713,40.7294,25076.0
2017-01-17 11:30:00,49.57,49.61,49.45,49.56,30513.0,40.7294,40.7623,40.6308,40.7212,30513.0
2017-01-17 12:00:00,49.57,49.57,49.34,49.54,28228.0,40.7294,40.7294,40.5405,40.7048,28228.0
2017-01-17 12:30:00,49.54,49.57,49.41,49.41,25771.0,40.7048,40.7294,40.598,40.598,25771.0
2017-01-17 13:00:00,49.42,49.42,49.3,49.32,29853.0,40.6062,40.6062,40.5076,40.524,29853.0
2017-01-17 13:30:00,49.32,49.37,49.28,49.32,26042.0,40.524,40.5651,40.4912,40.524,26042.0
2017-01-17 14:00:00,49.32,49.32,49.1,49.11,31062.0,40.524,40.524,40.3433,40.3515,31062.0
2017-01-17 14:30:00,49.1,49.11,48.99,49.02,30428.0,40.3433,40.3515,40.2529,40.2775,30428.0
2017-01-17 15:00:00,49.02,49.2,48.96,49.06,81137.0,40.2775,40.4254,40.2282,40.3104,81137.0
2017-01-17 15:30:00,49.06,49.13,49.05,49.11,128572.0,40.3104,40.3679,40.3022,40.3515,128572.0
2017-01-18 09:30:00,49.15,49.49,48.66,49.41,92544.0,40.3844,40.6637,39.9817,40.598,92544.0
2017-01-18 10:00:00,49.43,49.53,49.0,49.05,172792.0,40.6144,40.6966,40.2611,40.3022,172792.0
2017-01-18 10:30:00,49.05,49.32,48.96,49.32,89117.0,40.3022,40.524,40.2282,40.524,89117.0
2017-01-18 11:00:00,49.36,49.38,49.11,49.14,36805.0,40.5569,40.5733,40.3515,40.3761,36805.0
2017-01-18 11:30:00,49.15,49.26,49.09,49.11,28186.0,40.3844,40.4747,40.3351,40.3515,28186.0
2017-01-18 12:00:00,49.1,49.27,49.09,49.23,33282.0,40.3433,40.483,40.3351,40.4501,33282.0
2017-01-18 12:30:00,49.24,49.3,49.18,49.2,32957.0,40.4583,40.5076,40.409,40.4254,32957.0
2017-01-18 13:00:00,49.19,49.28,49.18,49.2,31728.0,40.4172,40.4912,40.409,40.4254,31728.0
2017-01-18 13:30:00,49.2,49.3,49.14,49.25,50276.0,40.4254,40.5076,40.3761,40.4665,50276.0
2017-01-18 14:00:00,49.25,49.29,49.2,49.2,33366.0,40.4665,40.4994,40.4254,40.4254,33366.0
2017-01-18 14:30:00,49.2,49.25,49.18,49.2,46327.0,40.4254,40.4665,40.409,40.4254,46327.0
2017-01-18 15:00:00,49.19,49.39,49.18,49.37,63870.0,40.4172,40.5816,40.409,40.5651,63870.0
2017-01-18 15:30:00,49.38,49.43,49.31,49.35,190462.0,40.5733,40.6144,40.5158,40.5487,190462.0
2017-01-19 09:30:00,49.54,49.54,49.25,49.39,42008.0,40.7048,40.7048,40.4665,40.5816,42008.0
2017-01-19 10:00:00,49.38,49.38,49.03,49.06,33381.0,40.5733,40.5733,40.2858,40.3104,33381.0
2017-01-19 10:30:00,49.07,49.07,48.77,48.89,45039.0,40.3186,40.3186,40.0721,40.1707,45039.0
2017-01-19 11:00:00,48.86,48.9,48.63,48.76,71500.0,40.1461,40.1789,39.9571,40.0639,71500.0
2017-01-19 11:30:00,48.77,48.84,48.71,48.74,35704.0,40.0721,40.1296,40.0228,40.0475,35704.0
2017-01-19 12:00:00,48.75,48.8,48.67,48.69,30831.0,40.0557,40.0968,39.99,40.0064,30831.0
2017-01-19 12:30:00,48.7,48.7,48.6,48.61,37621.0,40.0146,40.0146,39.9324,39.9407,37621.0
2017-01-19 13:00:00,48.61,48.66,48.59,48.6,39702.0,39.9407,39.9817,39.9242,39.9324,39702.0
2017-01-19 13:30:00,48.6,48.68,48.55,48.55,38733.0,39.9324,39.9982,39.8914,39.8914,38733.0
2017-01-19 14:00:00,48.56,48.58,48.36,48.52,45057.0,39.8996,39.916,39.7352,39.8667,45057.0
2017-01-19 14:30:00,48.53,48.65,48.48,48.63,67422.0,39.8749,39.9735,39.8338,39.9571,67422.0
2017-01-19 15:00:00,48.64,48.69,48.54,48.6,133381.0,39.9653,40.0064,39.8831,39.9324,133381.0
2017-01-19 15:30:00,48.6,48.63,48.43,48.58,222240.0,39.9324,39.9571,39.7928,39.916,222240.0
2017-01-20 09:30:00,48.62,49.21,48.62,49.15,103587.0,39.9489,40.4337,39.9489,40.3844,103587.0
2017-01-20 10:00:00,49.17,49.25,48.94,48.94,88114.0,40.4008,40.4665,40.2118,40.2118,88114.0
2017-01-20 10:30:00,48.94,49.03,48.88,49.0,60041.0,40.2118,40.2858,40.1625,40.2611,60041.0
2017-01-20 11:00:00,49.0,49.1,48.73,48.76,86753.0,40.2611,40.3433,40.0393,40.0639,86753.0
2017-01-20 11:30:00,48.77,48.95,48.77,48.86,29303.0,40.0721,40.22,40.0721,40.1461,29303.0
2017-01-20 12:00:00,48.83,48.88,48.65,48.71,41431.0,40.1214,40.1625,39.9735,40.0228,41431.0
2017-01-20 12:30:00,48.71,48.71,48.54,48.65,31843.0,40.0228,40.0228,39.8831,39.9735,31843.0
2017-01-20 13:00:00,48.65,48.85,48.61,48.85,30578.0,39.9735,40.1379,39.9407,40.1379,30578.0
2017-01-20 13:30:00,48.85,48.85,48.77,48.8,27253.0,40.1379,40.1379,40.0721,40.0968,27253.0
2017-01-20 14:00:00,48.8,48.82,48.66,48.75,37783.0,40.0968,40.1132,39.9817,40.0557,37783.0
2017-01-20 14:30:00,48.75,48.82,48.69,48.76,44619.0,40.0557,40.1132,40.0064,40.0639,44619.0
2017-01-20 15:00:00,48.75,48.89,48.75,48.76,51831.0,40.0557,40.1707,40.0557,40.0639,51831.0
2017-01-20 15:30:00,48.76,48.91,48.75,48.87,157996.0,40.0639,40.1872,40.0557,40.1543,157996.0
2017-01-23 09:30:00,48.76,49.18,48.6,48.8,23783.0,40.0639,40.409,39.9324,40.0968,23783.0
2017-01-23 10:00:00,48.8,48.8,48.38,48.39,35386.0,40.0968,40.0968,39.7517,39.7599,35386.0
2017-01-23 10:30:00,48.4,48.52,48.28,48.41,24539.0,39.7681,39.8667,39.6695,39.7763,24539.0
2017-01-23 11:00:00,48.43,48.61,48.37,48.38,33358.0,39.7928,39.9407,39.7435,39.7517,33358.0
2017-01-23 11:30:00,48.37,48.44,48.18,48.24,51267.0,39.7435,39.801,39.5873,39.6366,51267.0
2017-01-23 12:00:00,48.24,48.3,48.19,48.27,35388.0,39.6366,39.6859,39.5956,39.6613,35388.0
2017-01-23 12:30:00,48.28,48.32,48.22,48.23,34114.0,39.6695,39.7024,39.6202,39.6284,34114.0
2017-01-23 13:00:00,48.23,48.34,48.23,48.29,27329.0,39.6284,39.7188,39.6284,39.6777,27329.0
2017-01-23 13:30:00,48.29,48.46,48.26,48.36,35766.0,39.6777,39.8174,39.6531,39.7352,35766.0
2017-01-23 14:00:00,48.37,48.46,48.36,48.44,42667.0,39.7435,39.8174,39.7352,39.801,42667.0
2017-01-23 14:30:00,48.44,48.53,48.43,48.51,42559.0,39.801,39.8749,39.7928,39.8585,42559.0
2017-01-23 15:00:00,48.51,48.62,48.44,48.55,78780.0,39.8585,39.9489,39.801,39.8914,78780.0
2017-01-23 15:30:00,48.55,48.66,48.54,48.62,150318.0,39.8914,39.9817,39.8831,39.9489,150318.0
2017-01-24 09:30:00,48.93,49.11,48.75,49.05,65641.0,40.2036,40.3515,40.0557,40.3022,65641.0
2017-01-24 10:00:00,49.05,49.08,48.86,48.89,36024.0,40.3022,40.3268,40.1461,40.1707,36024.0
2017-01-24 10:30:00,48.89,48.98,48.83,48.89,39116.0,40.1707,40.2447,40.1214,40.1707,39116.0
2017-01-24 11:00:00,48.9,48.94,48.79,48.79,55443.0,40.1789,40.2118,40.0886,40.0886,55443.0
2017-01-24 11:30:00,48.78,48.94,48.69,48.85,71782.0,40.0803,40.2118,40.0064,40.1379,71782.0
2017-01-24 12:00:00,48.85,48.98,48.81,48.95,30861.0,40.1379,40.2447,40.105,40.22,30861.0
2017-01-24 12:30:00,48.96,49.03,48.88,48.98,38562.0,40.2282,40.2858,40.1625,40.2447,38562.0
2017-01-24 13:00:00,48.98,49.13,48.95,49.1,56970.0,40.2447,40.3679,40.22,40.3433,56970.0
2017-01-24 13:30:00,49.11,49.25,49.1,49.2,35412.0,40.3515,40.4665,40.3433,40.4254,35412.0
2017-01-24 14:00:00,49.19,49.25,49.18,49.22,28187.0,40.4172,40.4665,40.409,40.4419,28187.0
2017-01-24 14:30:00,49.23,49.25,49.14,49.2,39426.0,40.4501,40.4665,40.3761,40.4254,39426.0
2017-01-24 15:00:00,49.2,49.29,49.16,49.19,63130.0,40.4254,40.4994,40.3926,40.4172,63130.0
2017-01-24 15:30:00,49.18,49.41,49.16,49.37,258911.0,40.409,40.598,40.3926,40.5651,258911.0
2017-01-25 09:30:00,49.87,50.23,49.5,49.92,111411.0,40.9759,41.2717,40.6719,41.017,111411.0
2017-01-25 10:00:00,49.93,49.95,49.69,49.69,31924.0,41.0252,41.0417,40.828,40.828,31924.0
2017-01-25 10:30:00,49.69,49.7,49.56,49.65,33634.0,40.828,40.8363,40.7212,40.7952,33634.0
2017-01-25 11:00:00,49.64,49.76,49.45,49.46,35693.0,40.787,40.8856,40.6308,40.6391,35693.0
2017-01-25 11:30:00,49.45,49.47,49.36,49.42,26819.0,40.6308,40.6473,40.5569,40.6062,26819.0
2017-01-25 12:00:00,49.43,49.5,49.42,49.5,22209.0,40.6144,40.6719,40.6062,40.6719,22209.0
2017-01-25 12:30:00,49.48,49.61,49.48,49.59,16658.0,40.6555,40.7623,40.6555,40.7459,16658.0
2017-01-25 13:00:00,49.6,49.79,49.59,49.77,35098.0,40.7541,40.9102,40.7459,40.8938,35098.0
2017-01-25 13:30:00,49.78,49.9,49.74,49.83,40832.0,40.902,41.0006,40.8691,40.9431,40832.0
2017-01-25 14:00:00,49.83,49.98,49.83,49.94,60075.0,40.9431,41.0663,40.9431,41.0335,60075.0
2017-01-25 14:30:00,49.94,49.94,49.83,49.87,36115.0,41.0335,41.0335,40.9431,40.9759,36115.0
2017-01-25 15:00:00,49.88,49.92,49.82,49.91,51995.0,40.9842,41.017,40.9349,41.0088,51995.0
2017-01-25 15:30:00,49.91,49.92,49.8,49.82,144139.0,41.0088,41.017,40.9184,40.9349,144139.0
2017-01-26 09:30:00,49.85,50.08,49.6,49.94,79769.0,40.9595,41.1485,40.7541,41.0335,79769.0
2017-01-26 10:00:00,49.93,50.3,49.73,49.73,110531.0,41.0252,41.3293,40.8609,40.8609,110531.0
2017-01-26 10:30:00,49.73,49.81,49.61,49.7,39685.0,40.8609,40.9266,40.7623,40.8363,39685.0
2017-01-26 11:00:00,49.69,49.72,49.54,49.56,28695.0,40.828,40.8527,40.7048,40.7212,28695.0
2017-01-26 11:30:00,49.58,49.69,49.46,49.49,75520.0,40.7377,40.828,40.6391,40.6637,75520.0
2017-01-26 12:00:00,49.48,49.49,49.27,49.49,91927.0,40.6555,40.6637,40.483,40.6637,91927.0
2017-01-26 12:30:00,49.5,49.64,49.36,49.64,106475.0,40.6719,40.787,40.5569,40.787,106475.0
2017-01-26 13:00:00,49.65,49.69,49.45,49.54,32245.0,40.7952,40.828,40.6308,40.7048,32245.0
2017-01-26 13:30:00,49.53,49.67,49.51,49.62,53673.0,40.6966,40.8116,40.6801,40.7705,53673.0
2017-01-26 14:00:00,49.63,49.65,49.45,49.54,187381.0,40.7787,40.7952,40.6308,40.7048,187381.0
2017-01-26 14:30:00,49.54,49.68,49.44,49.57,80032.0,40.7048,40.8198,40.6226,40.7294,80032.0
2017-01-26 15:00:00,49.58,49.78,49.43,49.77,158824.0,40.7377,40.902,40.6144,40.8938,158824.0
2017-01-26 15:30:00,49.77,49.96,49.74,49.93,391405.0,40.8938,41.0499,40.8691,41.0252,391405.0
2017-01-27 09:30:00,45.45,46.78,45.04,45.31,687365.0,37.3442,38.437,37.0073,37.2292,687365.0
2017-01-27 10:00:00,45.25,46.57,45.23,45.9,280835.0,37.1799,38.2645,37.1635,37.714,280835.0
2017-01-27 10:30:00,45.89,46.0,45.55,45.79,195122.0,37.7058,37.7961,37.4264,37.6236,195122.0
2017-01-27 11:00:00,45.78,45.79,45.17,45.18,113015.0,37.6154,37.6236,37.1142,37.1224,113015.0
2017-01-27 11:30:00,45.16,45.66,45.0,45.59,150712.0,37.1059,37.5168,36.9745,37.4593,150712.0
2017-01-27 12:00:00,45.61,45.83,45.49,45.79,136920.0,37.4757,37.6565,37.3771,37.6236,136920.0
2017-01-27 12:30:00,45.76,45.77,45.25,45.48,105225.0,37.5989,37.6072,37.1799,37.3689,105225.0
2017-01-27 13:00:00,45.48,45.57,45.3,45.57,136209.0,37.3689,37.4428,37.221,37.4428,136209.0
2017-01-27 13:30:00,45.57,45.62,45.41,45.57,104292.0,37.4428,37.4839,37.3114,37.4428,104292.0
2017-01-27 14:00:00,45.56,45.73,45.45,45.71,128436.0,37.4346,37.5743,37.3442,37.5579,128436.0
2017-01-27 14:30:00,45.71,45.85,45.64,45.76,108066.0,37.5579,37.6729,37.5003,37.5989,108066.0
2017-01-27 15:00:00,45.76,45.85,45.65,45.82,186613.0,37.5989,37.6729,37.5086,37.6482,186613.0
2017-01-27 15:30:00,45.83,46.37,45.8,46.31,513994.0,37.6565,38.1002,37.6318,38.0509,513994.0
2017-01-30 09:30:00,46.11,46.11,45.49,45.72,171834.0,37.8865,37.8865,37.3771,37.5661,171834.0
2017-01-30 10:00:00,45.7,45.82,45.36,45.67,81740.0,37.5496,37.6482,37.2703,37.525,81740.0
2017-01-30 10:30:00,45.68,45.69,45.38,45.38,71336.0,37.5332,37.5414,37.2867,37.2867,71336.0
2017-01-30 11:00:00,45.38,45.75,45.35,45.65,76484.0,37.2867,37.5907,37.2621,37.5086,76484.0
2017-01-30 11:30:00,45.64,45.86,45.62,45.84,53501.0,37.5003,37.6811,37.4839,37.6647,53501.0
2017-01-30 12:00:00,45.85,45.93,45.82,45.84,44238.0,37.6729,37.7386,37.6482,37.6647,44238.0
2017-01-30 12:30:00,45.83,45.95,45.82,45.9,45936.0,37.6565,37.7551,37.6482,37.714,45936.0
2017-01-30 13:00:00,45.91,45.96,45.82,45.88,48224.0,37.7222,37.7633,37.6482,37.6975,48224.0
2017-01-30 13:30:00,45.89,46.02,45.88,46.02,56779.0,37.7058,37.8126,37.6975,37.8126,56779.0
2017-01-30 14:00:00,46.03,46.08,45.97,46.07,49864.0,37.8208,37.8619,37.7715,37.8537,49864.0
2017-01-30 14:30:00,46.07,46.18,46.07,46.14,60512.0,37.8537,37.944,37.8537,37.9112,60512.0
2017-01-30 15:00:00,46.15,46.15,46.02,46.03,73839.0,37.9194,37.9194,37.8126,37.8208,73839.0
2017-01-30 15:30:00,46.03,46.25,46.03,46.23,251530.0,37.8208,38.0016,37.8208,37.9851,251530.0
2017-01-31 09:30:00,46.15,46.67,45.77,45.77,74967.0,37.9194,38.3466,37.6072,37.6072,74967.0
2017-01-31 10:00:00,45.77,45.83,45.48,45.66,140292.0,37.6072,37.6565,37.3689,37.5168,140292.0
2017-01-31 10:30:00,45.68,45.9,45.67,45.84,118859.0,37.5332,37.714,37.525,37.6647,118859.0
2017-01-31 11:00:00,45.85,46.19,45.78,46.04,68524.0,37.6729,37.9523,37.6154,37.829,68524.0
2017-01-31 11:30:00,46.08,46.1,45.92,46.05,48288.0,37.8619,37.8783,37.7304,37.8372,48288.0
2017-01-31 12:00:00,46.05,46.44,46.05,46.4,47807.0,37.8372,38.1577,37.8372,38.1248,47807.0
2017-01-31 12:30:00,46.41,46.59,46.27,46.58,110876.0,38.133,38.2809,38.018,38.2727,110876.0
2017-01-31 13:00:00,46.58,46.59,46.38,46.51,60124.0,38.2727,38.2809,38.1084,38.2152,60124.0
2017-01-31 13:30:00,46.51,46.64,46.4,46.52,60566.0,38.2152,38.322,38.1248,38.2234,60566.0
2017-01-31 14:00:00,46.49,46.62,46.47,46.6,63360.0,38.1987,38.3056,38.1823,38.2891,63360.0
2017-01-31 14:30:00,46.61,46.91,46.5,46.91,158554.0,38.2973,38.5438,38.207,38.5438,158554.0
2017-01-31 15:00:00,46.91,46.98,46.86,46.93,113405.0,38.5438,38.6014,38.5028,38.5603,113405.0
2017-01-31 15:30:00,46.93,47.11,46.93,47.06,277455.0,38.5603,38.7082,38.5603,38.6671,277455.0
2017-02-01 09:30:00,47.42,48.34,47.33,47.68,161076.0,38.9629,39.7188,38.8889,39.1765,161076.0
2017-02-01 10:00:00,47.73,47.86,47.54,47.76,58285.0,39.2176,39.3244,39.0615,39.2423,58285.0
2017-02-01 10:30:00,47.76,47.79,47.28,47.37,66534.0,39.2423,39.2669,38.8479,38.9218,66534.0
2017-02-01 11:00:00,47.37,47.55,47.1,47.11,54140.0,38.9218,39.0697,38.7,38.7082,54140.0
2017-02-01 11:30:00,47.11,47.23,47.06,47.23,37148.0,38.7082,38.8068,38.6671,38.8068,37148.0
2017-02-01 12:00:00,47.24,47.24,47.03,47.11,57114.0,38.815,38.815,38.6424,38.7082,57114.0
2017-02-01 12:30:00,47.13,47.29,47.13,47.21,32065.0,38.7246,38.8561,38.7246,38.7903,32065.0
2017-02-01 13:00:00,47.21,47.34,47.19,47.21,51588.0,38.7903,38.8972,38.7739,38.7903,51588.0
2017-02-01 13:30:00,47.21,47.29,47.16,47.2,45170.0,38.7903,38.8561,38.7493,38.7821,45170.0
2017-02-01 14:00:00,47.2,47.32,47.0,47.21,62659.0,38.7821,38.8807,38.6178,38.7903,62659.0
2017-02-01 14:30:00,47.21,47.23,47.0,47.09,64666.0,38.7903,38.8068,38.6178,38.6917,64666.0
2017-02-01 15:00:00,47.1,47.29,47.09,47.29,84503.0,38.7,38.8561,38.6917,38.8561,84503.0
2017-02-01 15:30:00,47.28,47.3,47.22,47.22,122830.0,38.8479,38.8643,38.7986,38.7986,122830.0
2017-02-02 09:30:00,47.05,47.72,46.88,47.63,105977.0,38.6589,39.2094,38.5192,39.1354,105977.0
2017-02-02 10:00:00,47.65,47.66,47.34,47.51,93148.0,39.1519,39.1601,38.8972,39.0368,93148.0
2017-02-02 10:30:00,47.52,47.9,47.38,47.9,220632.0,39.0451,39.3573,38.93,39.3573,220632.0
2017-02-02 11:00:00,47.91,47.96,47.43,47.43,90547.0,39.3655,39.4066,38.9711,38.9711,90547.0
2017-02-02 11:30:00,47.44,47.58,47.29,47.32,109250.0,38.9793,39.0944,38.8561,38.8807,109250.0
2017-02-02 12:00:00,47.32,47.5,47.21,47.5,90525.0,38.8807,39.0286,38.7903,39.0286,90525.0
2017-02-02 12:30:00,47.5,47.77,47.47,47.75,74193.0,39.0286,39.2505,39.004,39.234,74193.0
2017-02-02 13:00:00,47.75,47.85,47.58,47.61,91178.0,39.234,39.3162,39.0944,39.119,91178.0
2017-02-02 13:30:00,47.62,47.82,47.57,47.82,59801.0,39.1272,39.2916,39.0861,39.2916,59801.0
2017-02-02 14:00:00,47.82,47.82,47.52,47.52,51957.0,39.2916,39.2916,39.0451,39.0451,51957.0
2017-02-02 14:30:00,47.53,47.56,47.45,47.5,53864.0,39.0533,39.0779,38.9875,39.0286,53864.0
2017-02-02 15:00:00,47.51,47.71,47.5,47.64,75855.0,39.0368,39.2012,39.0286,39.1437,75855.0
2017-02-02 15:30:00,47.64,47.66,47.58,47.64,184084.0,39.1437,39.1601,39.0944,39.1437,184084.0
2017-02-03 09:30:00,47.78,48.51,47.78,48.4,97750.0,39.2587,39.8585,39.2587,39.7681,97750.0
2017-02-03 10:00:00,48.38,48.58,48.18,48.49,88328.0,39.7517,39.916,39.5873,39.8421,88328.0
2017-02-03 10:30:00,48.54,48.59,48.42,48.44,67702.0,39.8831,39.9242,39.7845,39.801,67702.0
2017-02-03 11:00:00,48.44,48.69,48.39,48.41,74640.0,39.801,40.0064,39.7599,39.7763,74640.0
2017-02-03 11:30:00,48.42,48.53,48.42,48.51,70101.0,39.7845,39.8749,39.7845,39.8585,70101.0
2017-02-03 12:00:00,48.54,48.61,48.46,48.48,37880.0,39.8831,39.9407,39.8174,39.8338,37880.0
2017-02-03 12:30:00,48.48,48.56,48.35,48.48,21503.0,39.8338,39.8996,39.727,39.8338,21503.0
2017-02-03 13:00:00,48.47,48.53,48.47,48.51,41244.0,39.8256,39.8749,39.8256,39.8585,41244.0
2017-02-03 13:30:00,48.51,48.53,48.44,48.53,48552.0,39.8585,39.8749,39.801,39.8749,48552.0
2017-02-03 14:00:00,48.53,48.56,48.49,48.54,43785.0,39.8749,39.8996,39.8421,39.8831,43785.0
2017-02-03 14:30:00,48.53,48.57,48.49,48.52,41148.0,39.8749,39.9078,39.8421,39.8667,41148.0
2017-02-03 15:00:00,48.52,48.6,48.5,48.59,64904.0,39.8667,39.9324,39.8503,39.9242,64904.0
2017-02-03 15:30:00,48.59,48.63,48.54,48.61,203039.0,39.9242,39.9571,39.8831,39.9407,203039.0
2017-02-06 09:30:00,48.42,48.55,48.18,48.43,34956.0,39.7845,39.8914,39.5873,39.7928,34956.0
2017-02-06 10:00:00,48.42,48.66,48.4,48.56,54218.0,39.7845,39.9817,39.7681,39.8996,54218.0
2017-02-06 10:30:00,48.53,48.56,48.42,48.43,52146.0,39.8749,39.8996,39.7845,39.7928,52146.0
2017-02-06 11:00:00,48.43,48.54,48.31,48.34,66677.0,39.7928,39.8831,39.6942,39.7188,66677.0
2017-02-06 11:30:00,48.34,48.53,48.33,48.47,59424.0,39.7188,39.8749,39.7106,39.8256,59424.0
2017-02-06 12:00:00,48.46,48.49,48.42,48.46,31114.0,39.8174,39.8421,39.7845,39.8174,31114.0
2017-02-06 12:30:00,48.47,48.47,48.34,48.35,44401.0,39.8256,39.8256,39.7188,39.727,44401.0
2017-02-06 13:00:00,48.37,48.38,48.23,48.33,44604.0,39.7435,39.7517,39.6284,39.7106,44604.0
2017-02-06 13:30:00,48.32,48.36,48.21,48.3,74118.0,39.7024,39.7352,39.612,39.6859,74118.0
2017-02-06 14:00:00,48.31,48.33,48.22,48.33,38282.0,39.6942,39.7106,39.6202,39.7106,38282.0
2017-02-06 14:30:00,48.33,48.44,48.32,48.41,60054.0,39.7106,39.801,39.7024,39.7763,60054.0
2017-02-06 15:00:00,48.41,48.51,48.4,48.43,100816.0,39.7763,39.8585,39.7681,39.7928,100816.0
2017-02-06 15:30:00,48.42,48.51,48.33,48.37,234445.0,39.7845,39.8585,39.7106,39.7435,234445.0
2017-02-07 09:30:00,48.56,48.64,48.02,48.02,44688.0,39.8996,39.9653,39.4559,39.4559,44688.0
2017-02-07 10:00:00,48.05,48.14,47.9,47.91,42226.0,39.4805,39.5545,39.3573,39.3655,42226.0
2017-02-07 10:30:00,47.9,48.09,47.85,47.91,48101.0,39.3573,39.5134,39.3162,39.3655,48101.0
2017-02-07 11:00:00,47.93,48.0,47.77,47.83,46183.0,39.3819,39.4394,39.2505,39.2998,46183.0
2017-02-07 11:30:00,47.84,48.07,47.83,48.01,44577.0,39.308,39.497,39.2998,39.4477,44577.0
2017-02-07 12:00:00,48.01,48.04,47.69,47.71,48037.0,39.4477,39.4723,39.1847,39.2012,48037.0
2017-02-07 12:30:00,47.68,47.81,47.59,47.59,41464.0,39.1765,39.2833,39.1026,39.1026,41464.0
2017-02-07 13:00:00,47.61,47.69,47.57,47.65,55980.0,39.119,39.1847,39.0861,39.1519,55980.0
2017-02-07 13:30:00,47.65,47.68,47.51,47.59,215086.0,39.1519,39.1765,39.0368,39.1026,215086.0
2017-02-07 14:00:00,47.6,47.63,47.56,47.57,88649.0,39.1108,39.1354,39.0779,39.0861,88649.0
2017-02-07 14:30:00,47.57,47.68,47.57,47.62,77900.0,39.0861,39.1765,39.0861,39.1272,77900.0
2017-02-07 15:00:00,47.62,47.65,47.2,47.2,418791.0,39.1272,39.1519,38.7821,38.7821,418791.0
2017-02-07 15:30:00,47.21,47.49,47.2,47.36,245224.0,38.7903,39.0204,38.7821,38.9136,245224.0
2017-02-08 09:30:00,47.26,47.26,46.93,47.03,43980.0,38.8314,38.8314,38.5603,38.6424,43980.0
2017-02-08 10:00:00,47.04,47.09,46.73,47.03,150793.0,38.6507,38.6917,38.3959,38.6424,150793.0
2017-02-08 10:30:00,47.05,47.26,46.95,47.0,233484.0,38.6589,38.8314,38.5767,38.6178,233484.0
2017-02-08 11:00:00,47.02,47.09,46.95,46.96,153367.0,38.6342,38.6917,38.5767,38.5849,153367.0
2017-02-08 11:30:00,46.96,47.02,46.73,46.74,116834.0,38.5849,38.6342,38.3959,38.4042,116834.0
2017-02-08 12:00:00,46.75,46.98,46.75,46.93,45696.0,38.4124,38.6014,38.4124,38.5603,45696.0
2017-02-08 12:30:00,46.94,46.96,46.79,46.88,55337.0,38.5685,38.5849,38.4452,38.5192,55337.0
2017-02-08 13:00:00,46.89,46.99,46.86,46.98,63230.0,38.5274,38.6096,38.5028,38.6014,63230.0
2017-02-08 13:30:00,46.97,47.03,46.86,47.0,212456.0,38.5931,38.6424,38.5028,38.6178,212456.0
2017-02-08 14:00:00,46.99,47.02,46.94,46.95,51830.0,38.6096,38.6342,38.5685,38.5767,51830.0
2017-02-08 14:30:00,46.94,47.02,46.93,46.98,70874.0,38.5685,38.6342,38.5603,38.6014,70874.0
2017-02-08 15:00:00,46.98,46.99,46.78,46.97,213448.0,38.6014,38.6096,38.437,38.5931,213448.0
2017-02-08 15:30:00,46.98,47.02,46.86,46.91,270317.0,38.6014,38.6342,38.5028,38.5438,270317.0
2017-02-09 09:30:00,47.23,47.48,47.18,47.42,50331.0,38.8068,39.0122,38.7657,38.9629,50331.0
2017-02-09 10:00:00,47.46,47.66,47.46,47.58,47933.0,38.9958,39.1601,38.9958,39.0944,47933.0
2017-02-09 10:30:00,47.59,47.72,47.49,47.67,37955.0,39.1026,39.2094,39.0204,39.1683,37955.0
2017-02-09 11:00:00,47.66,47.74,47.56,47.64,49682.0,39.1601,39.2258,39.0779,39.1437,49682.0
2017-02-09 11:30:00,47.66,47.68,47.58,47.62,24975.0,39.1601,39.1765,39.0944,39.1272,24975.0
2017-02-09 12:00:00,47.63,47.73,47.6,47.66,29749.0,39.1354,39.2176,39.1108,39.1601,29749.0
2017-02-09 12:30:00,47.66,47.67,47.49,47.52,40379.0,39.1601,39.1683,39.0204,39.0451,40379.0
2017-02-09 13:00:00,47.52,47.6,47.43,47.53,55453.0,39.0451,39.1108,38.9711,39.0533,55453.0
2017-02-09 13:30:00,47.53,47.57,47.42,47.49,28112.0,39.0533,39.0861,38.9629,39.0204,28112.0
2017-02-09 14:00:00,47.51,47.53,47.38,47.42,39092.0,39.0368,39.0533,38.93,38.9629,39092.0
2017-02-09 14:30:00,47.41,47.5,47.35,47.39,46925.0,38.9547,39.0286,38.9054,38.9382,46925.0
2017-02-09 15:00:00,47.39,47.45,47.29,47.39,67417.0,38.9382,38.9875,38.8561,38.9382,67417.0
2017-02-09 15:30:00,47.38,47.39,47.19,47.21,356653.0,38.93,38.9382,38.7739,38.7903,356653.0
2017-02-10 09:30:00,47.49,47.57,47.21,47.28,44559.0,39.0204,39.0861,38.7903,38.8479,44559.0
2017-02-10 10:00:00,47.29,47.5,47.2,47.5,34148.0,38.8561,39.0286,38.7821,39.0286,34148.0
2017-02-10 10:30:00,47.5,47.52,47.41,47.43,18602.0,39.0286,39.0451,38.9547,38.9711,18602.0
2017-02-10 11:00:00,47.43,47.44,47.29,47.3,62793.0,38.9711,38.9793,38.8561,38.8643,62793.0
2017-02-10 11:30:00,47.3,47.42,47.19,47.2,59774.0,38.8643,38.9629,38.7739,38.7821,59774.0
2017-02-10 12:00:00,47.2,47.26,46.99,47.01,191220.0,38.7821,38.8314,38.6096,38.626,191220.0
2017-02-10 12:30:00,47.01,47.2,46.96,47.09,183485.0,38.626,38.7821,38.5849,38.6917,183485.0
2017-02-10 13:00:00,47.1,47.27,47.1,47.23,46313.0,38.7,38.8396,38.7,38.8068,46313.0
2017-02-10 13:30:00,47.23,47.3,47.03,47.27,194125.0,38.8068,38.8643,38.6424,38.8396,194125.0
2017-02-10 14:00:00,47.27,47.42,47.23,47.39,46830.0,38.8396,38.9629,38.8068,38.9382,46830.0
2017-02-10 14:30:00,47.39,47.4,47.16,47.19,73467.0,38.9382,38.9465,38.7493,38.7739,73467.0
2017-02-10 15:00:00,47.19,47.24,47.12,47.16,63058.0,38.7739,38.815,38.7164,38.7493,63058.0
2017-02-10 15:30:00,47.16,47.23,47.12,47.21,131001.0,38.7493,38.8068,38.7164,38.7903,131001.0
2017-02-13 09:30:00,47.4,47.77,47.37,47.67,35805.0,38.9465,39.2505,38.9218,39.1683,35805.0
2017-02-13 10:00:00,47.65,47.72,47.53,47.56,25935.0,39.1519,39.2094,39.0533,39.0779,25935.0
2017-02-13 10:30:00,47.57,47.59,47.39,47.53,21068.0,39.0861,39.1026,38.9382,39.0533,21068.0
2017-02-13 11:00:00,47.54,47.56,47.39,47.5,23738.0,39.0615,39.0779,38.9382,39.0286,23738.0
2017-02-13 11:30:00,47.52,47.54,47.47,47.54,15784.0,39.0451,39.0615,39.004,39.0615,15784.0
2017-02-13 12:00:00,47.53,47.63,47.53,47.55,35172.0,39.0533,39.1354,39.0533,39.0697,35172.0
2017-02-13 12:30:00,47.54,47.56,47.45,47.48,25561.0,39.0615,39.0779,38.9875,39.0122,25561.0
2017-02-13 13:00:00,47.49,47.63,47.47,47.63,19187.0,39.0204,39.1354,39.004,39.1354,19187.0
2017-02-13 13:30:00,47.63,47.64,47.53,47.56,27685.0,39.1354,39.1437,39.0533,39.0779,27685.0
2017-02-13 14:00:00,47.55,47.61,47.53,47.58,20006.0,39.0697,39.119,39.0533,39.0944,20006.0
2017-02-13 14:30:00,47.58,47.61,47.54,47.55,32302.0,39.0944,39.119,39.0615,39.0697,32302.0
2017-02-13 15:00:00,47.55,47.57,47.5,47.52,31152.0,39.0697,39.0861,39.0286,39.0451,31152.0
2017-02-13 15:30:00,47.52,47.52,47.47,47.51,103838.0,39.0451,39.0451,39.004,39.0368,103838.0
2017-02-14 09:30:00,47.36,47.57,47.15,47.31,50186.0,38.9136,39.0861,38.741,38.8725,50186.0
2017-02-14 10:00:00,47.32,47.58,47.32,47.48,42925.0,38.8807,39.0944,38.8807,39.0122,42925.0
2017-02-14 10:30:00,47.51,47.59,47.42,47.57,52499.0,39.0368,39.1026,38.9629,39.0861,52499.0
2017-02-14 11:00:00,47.56,47.56,47.34,47.53,65403.0,39.0779,39.0779,38.8972,39.0533,65403.0
2017-02-14 11:30:00,47.52,47.55,47.38,47.55,47377.0,39.0451,39.0697,38.93,39.0697,47377.0
2017-02-14 12:00:00,47.53,47.59,47.46,47.49,48361.0,39.0533,39.1026,38.9958,39.0204,48361.0
2017-02-14 12:30:00,47.5,47.58,47.49,47.52,86379.0,39.0286,39.0944,39.0204,39.0451,86379.0
2017-02-14 13:00:00,47.53,47.64,47.52,47.52,124047.0,39.0533,39.1437,39.0451,39.0451,124047.0
2017-02-14 13:30:00,47.52,47.52,47.32,47.39,83373.0,39.0451,39.0451,38.8807,38.9382,83373.0
2017-02-14 14:00:00,47.39,47.52,47.39,47.48,49042.0,38.9382,39.0451,38.9382,39.0122,49042.0
2017-02-14 14:30:00,47.47,47.51,47.28,47.31,178124.0,39.004,39.0368,38.8479,38.8725,178124.0
2017-02-14 15:00:00,47.31,47.36,47.21,47.34,117970.0,38.8725,38.9136,38.7903,38.8972,117970.0
2017-02-14 15:30:00,47.35,47.51,47.34,47.45,195647.0,38.9054,39.0368,38.8972,38.9875,195647.0
2017-02-15 09:30:00,47.35,48.11,47.35,48.03,49664.0,38.9054,39.5298,38.9054,39.4641,49664.0
2017-02-15 10:00:00,48.01,48.18,47.91,48.17,61559.0,39.4477,39.5873,39.3655,39.5791,61559.0
2017-02-15 10:30:00,48.15,48.23,48.08,48.11,43192.0,39.5627,39.6284,39.5052,39.5298,43192.0
2017-02-15 11:00:00,48.09,48.19,48.05,48.13,41444.0,39.5134,39.5956,39.4805,39.5463,41444.0
2017-02-15 11:30:00,48.13,48.19,48.01,48.05,59636.0,39.5463,39.5956,39.4477,39.4805,59636.0
2017-02-15 12:00:00,48.07,48.16,48.05,48.16,32816.0,39.497,39.5709,39.4805,39.5709,32816.0
2017-02-15 12:30:00,48.16,48.16,48.06,48.09,19764.0,39.5709,39.5709,39.4887,39.5134,19764.0
2017-02-15 13:00:00,48.08,48.18,48.07,48.15,16858.0,39.5052,39.5873,39.497,39.5627,16858.0
2017-02-15 13:30:00,48.15,48.25,48.11,48.21,17927.0,39.5627,39.6449,39.5298,39.612,17927.0
2017-02-15 14:00:00,48.21,48.25,48.08,48.08,41661.0,39.612,39.6449,39.5052,39.5052,41661.0
2017-02-15 14:30:00,48.08,48.16,48.07,48.15,21159.0,39.5052,39.5709,39.497,39.5627,21159.0
2017-02-15 15:00:00,48.15,48.17,48.1,48.12,56118.0,39.5627,39.5791,39.5216,39.538,56118.0
2017-02-15 15:30:00,48.13,48.19,48.11,48.14,85569.0,39.5463,39.5956,39.5298,39.5545,85569.0
2017-02-16 09:30:00,48.27,48.41,48.07,48.39,52364.0,39.6613,39.7763,39.497,39.7599,52364.0
2017-02-16 10:00:00,48.38,48.5,48.21,48.21,133057.0,39.7517,39.8503,39.612,39.612,133057.0
2017-02-16 10:30:00,48.21,48.32,47.89,47.95,144616.0,39.612,39.7024,39.3491,39.3984,144616.0
2017-02-16 11:00:00,47.95,47.96,47.67,47.88,150087.0,39.3984,39.4066,39.1683,39.3409,150087.0
2017-02-16 11:30:00,47.89,48.14,47.87,48.1,189258.0,39.3491,39.5545,39.3326,39.5216,189258.0
2017-02-16 12:00:00,48.1,48.11,47.9,47.99,68110.0,39.5216,39.5298,39.3573,39.4312,68110.0
2017-02-16 12:30:00,47.99,48.03,47.96,48.0,38182.0,39.4312,39.4641,39.4066,39.4394,38182.0
2017-02-16 13:00:00,48.0,48.03,47.94,47.97,117117.0,39.4394,39.4641,39.3901,39.4148,117117.0
2017-02-16 13:30:00,47.97,48.02,47.94,48.0,106878.0,39.4148,39.4559,39.3901,39.4394,106878.0
2017-02-16 14:00:00,48.01,48.03,47.91,48.0,91224.0,39.4477,39.4641,39.3655,39.4394,91224.0
2017-02-16 14:30:00,47.99,48.05,47.93,48.02,82758.0,39.4312,39.4805,39.3819,39.4559,82758.0
2017-02-16 15:00:00,48.0,48.07,47.97,48.01,103063.0,39.4394,39.497,39.4148,39.4477,103063.0
2017-02-16 15:30:00,48.01,48.07,47.97,48.06,160119.0,39.4477,39.497,39.4148,39.4887,160119.0
2017-02-17 09:30:00,47.99,47.99,47.69,47.77,66905.0,39.4312,39.4312,39.1847,39.2505,66905.0
2017-02-17 10:00:00,47.79,48.17,47.78,48.1,56238.0,39.2669,39.5791,39.2587,39.5216,56238.0
2017-02-17 10:30:00,48.12,48.13,47.96,48.01,43124.0,39.538,39.5463,39.4066,39.4477,43124.0
2017-02-17 11:00:00,48.0,48.15,48.0,48.11,25657.0,39.4394,39.5627,39.4394,39.5298,25657.0
2017-02-17 11:30:00,48.05,48.14,47.96,48.11,26714.0,39.4805,39.5545,39.4066,39.5298,26714.0
2017-02-17 12:00:00,48.1,48.48,48.09,48.35,60329.0,39.5216,39.8338,39.5134,39.727,60329.0
2017-02-17 12:30:00,48.34,48.4,48.25,48.4,45755.0,39.7188,39.7681,39.6449,39.7681,45755.0
2017-02-17 13:00:00,48.4,48.46,48.35,48.41,35428.0,39.7681,39.8174,39.727,39.7763,35428.0
2017-02-17 13:30:00,48.41,48.47,48.38,48.38,27051.0,39.7763,39.8256,39.7517,39.7517,27051.0
2017-02-17 14:00:00,48.38,48.5,48.36,48.42,55006.0,39.7517,39.8503,39.7352,39.7845,55006.0
2017-02-17 14:30:00,48.42,48.43,48.31,48.32,23164.0,39.7845,39.7928,39.6942,39.7024,23164.0
2017-02-17 15:00:00,48.32,48.49,48.31,48.48,38894.0,39.7024,39.8421,39.6942,39.8338,38894.0
2017-02-17 15:30:00,48.48,48.58,48.46,48.58,140227.0,39.8338,39.916,39.8174,39.916,140227.0
2017-02-21 09:30:00,48.2,48.54,48.08,48.49,97761.0,39.6038,39.8831,39.5052,39.8421,97761.0
2017-02-21 10:00:00,48.48,48.77,48.48,48.74,45530.0,39.8338,40.0721,39.8338,40.0475,45530.0
2017-02-21 10:30:00,48.73,48.74,48.56,48.58,27004.0,40.0393,40.0475,39.8996,39.916,27004.0
2017-02-21 11:00:00,48.58,48.62,48.41,48.41,37779.0,39.916,39.9489,39.7763,39.7763,37779.0
2017-02-21 11:30:00,48.41,48.52,48.4,48.42,30964.0,39.7763,39.8667,39.7681,39.7845,30964.0
2017-02-21 12:00:00,48.43,48.56,48.38,48.52,132011.0,39.7928,39.8996,39.7517,39.8667,132011.0
2017-02-21 12:30:00,48.52,48.55,48.37,48.37,22859.0,39.8667,39.8914,39.7435,39.7435,22859.0
2017-02-21 13:00:00,48.37,48.52,48.34,48.51,44080.0,39.7435,39.8667,39.7188,39.8585,44080.0
2017-02-21 13:30:00,48.51,48.52,48.43,48.49,30415.0,39.8585,39.8667,39.7928,39.8421,30415.0
2017-02-21 14:00:00,48.5,48.64,48.49,48.63,26819.0,39.8503,39.9653,39.8421,39.9571,26819.0
2017-02-21 14:30:00,48.63,48.8,48.63,48.74,34541.0,39.9571,40.0968,39.9571,40.0475,34541.0
2017-02-21 15:00:00,48.74,48.8,48.7,48.78,34748.0,40.0475,40.0968,40.0146,40.0803,34748.0
2017-02-21 15:30:00,48.78,48.79,48.58,48.6,168298.0,40.0803,40.0886,39.916,39.9324,168298.0
2017-02-22 09:30:00,48.38,48.58,48.2,48.41,44978.0,39.9494,40.1146,39.8008,39.9742,44978.0
2017-02-22 10:00:00,48.41,48.6,48.32,48.56,200549.0,39.9742,40.1311,39.8999,40.098,200549.0
2017-02-22 10:30:00,48.56,48.61,48.24,48.24,56414.0,40.098,40.1393,39.8338,39.8338,56414.0
2017-02-22 11:00:00,48.23,48.24,48.11,48.11,32121.0,39.8255,39.8338,39.7265,39.7265,32121.0
2017-02-22 11:30:00,48.1,48.12,47.96,47.96,56218.0,39.7182,39.7347,39.6026,39.6026,56218.0
2017-02-22 12:00:00,47.96,47.98,47.89,47.95,37450.0,39.6026,39.6191,39.5448,39.5943,37450.0
2017-02-22 12:30:00,47.97,47.97,47.82,47.89,28008.0,39.6109,39.6109,39.487,39.5448,28008.0
2017-02-22 13:00:00,47.89,47.99,47.77,47.97,53839.0,39.5448,39.6274,39.4457,39.6109,53839.0
2017-02-22 13:30:00,47.97,48.18,47.95,48.16,36096.0,39.6109,39.7843,39.5943,39.7677,36096.0
2017-02-22 14:00:00,48.16,48.16,47.97,48.14,36568.0,39.7677,39.7677,39.6109,39.7512,36568.0
2017-02-22 14:30:00,48.15,48.22,48.1,48.18,51501.0,39.7595,39.8173,39.7182,39.7843,51501.0
2017-02-22 15:00:00,48.19,48.31,48.18,48.31,53007.0,39.7925,39.8916,39.7843,39.8916,53007.0
2017-02-22 15:30:00,48.3,48.35,48.22,48.25,162978.0,39.8833,39.9246,39.8173,39.8421,162978.0
2017-02-23 09:30:00,48.19,48.56,48.19,48.22,32364.0,39.7925,40.098,39.7925,39.8173,32364.0
2017-02-23 10:00:00,48.22,48.28,48.08,48.1,26312.0,39.8173,39.8668,39.7017,39.7182,26312.0
2017-02-23 10:30:00,48.13,48.18,47.87,47.87,65906.0,39.743,39.7843,39.5283,39.5283,65906.0
2017-02-23 11:00:00,47.88,48.03,47.85,47.98,84011.0,39.5365,39.6604,39.5118,39.6191,84011.0
2017-02-23 11:30:00,47.96,48.3,47.95,48.29,53338.0,39.6026,39.8833,39.5943,39.8751,53338.0
2017-02-23 12:00:00,48.3,48.44,48.22,48.23,76399.0,39.8833,39.999,39.8173,39.8255,76399.0
2017-02-23 12:30:00,48.25,48.43,48.24,48.34,52990.0,39.8421,39.9907,39.8338,39.9164,52990.0
2017-02-23 13:00:00,48.32,48.4,48.16,48.18,64762.0,39.8999,39.9659,39.7677,39.7843,64762.0
2017-02-23 13:30:00,48.19,48.22,47.9,48.1,167462.0,39.7925,39.8173,39.5531,39.7182,167462.0
2017-02-23 14:00:00,48.12,48.2,48.06,48.11,38500.0,39.7347,39.8008,39.6852,39.7265,38500.0
2017-02-23 14:30:00,48.11,48.15,48.04,48.09,36267.0,39.7265,39.7595,39.6687,39.7099,36267.0
2017-02-23 15:00:00,48.09,48.18,48.05,48.1,56260.0,39.7099,39.7843,39.6769,39.7182,56260.0
2017-02-23 15:30:00,48.1,48.12,47.94,47.97,244545.0,39.7182,39.7347,39.5861,39.6109,244545.0
2017-02-24 09:30:00,47.45,47.53,46.97,47.34,99881.0,39.1815,39.2475,38.7851,39.0906,99881.0
2017-02-24 10:00:00,47.34,47.38,47.11,47.26,56952.0,39.0906,39.1237,38.9007,39.0246,56952.0
2017-02-24 10:30:00,47.26,47.4,47.2,47.35,63109.0,39.0246,39.1402,38.975,39.0989,63109.0
2017-02-24 11:00:00,47.35,47.62,47.35,47.61,43707.0,39.0989,39.3218,39.0989,39.3136,43707.0
2017-02-24 11:30:00,47.6,47.72,47.57,47.66,33794.0,39.3053,39.4044,39.2806,39.3549,33794.0
2017-02-24 12:00:00,47.65,47.84,47.64,47.84,21745.0,39.3466,39.5035,39.3384,39.5035,21745.0
2017-02-24 12:30:00,47.83,47.93,47.79,47.87,15660.0,39.4952,39.5778,39.4622,39.5283,15660.0
2017-02-24 13:00:00,47.85,47.85,47.7,47.7,17090.0,39.5118,39.5118,39.3879,39.3879,17090.0
2017-02-24 13:30:00,47.72,47.85,47.71,47.85,17316.0,39.4044,39.5118,39.3962,39.5118,17316.0
2017-02-24 14:00:00,47.85,47.85,47.74,47.82,19175.0,39.5118,39.5118,39.4209,39.487,19175.0
2017-02-24 14:30:00,47.82,47.85,47.79,47.81,22057.0,39.487,39.5118,39.4622,39.4787,22057.0
2017-02-24 15:00:00,47.81,47.93,47.78,47.93,23404.0,39.4787,39.5778,39.454,39.5778,23404.0
2017-02-24 15:30:00,47.93,47.96,47.86,47.96,149526.0,39.5778,39.6026,39.52,39.6026,149526.0
2017-02-27 09:30:00,48.05,48.17,47.84,48.05,37950.0,39.6769,39.776,39.5035,39.6769,37950.0
2017-02-27 10:00:00,48.07,48.09,47.88,48.08,13937.0,39.6934,39.7099,39.5365,39.7017,13937.0
2017-02-27 10:30:00,48.11,48.11,47.95,47.98,23960.0,39.7265,39.7265,39.5943,39.6191,23960.0
2017-02-27 11:00:00,47.98,48.08,47.93,48.01,18890.0,39.6191,39.7017,39.5778,39.6439,18890.0
2017-02-27 11:30:00,48.01,48.01,47.79,47.8,102375.0,39.6439,39.6439,39.4622,39.4705,102375.0
2017-02-27 12:00:00,47.8,48.07,47.72,48.02,59086.0,39.4705,39.6934,39.4044,39.6521,59086.0
2017-02-27 12:30:00,48.03,48.1,47.98,47.98,16739.0,39.6604,39.7182,39.6191,39.6191,16739.0
2017-02-27 13:00:00,47.98,48.02,47.92,47.94,20272.0,39.6191,39.6521,39.5696,39.5861,20272.0
2017-02-27 13:30:00,47.97,48.01,47.8,47.81,73096.0,39.6109,39.6439,39.4705,39.4787,73096.0
2017-02-27 14:00:00,47.81,47.93,47.79,47.93,34988.0,39.4787,39.5778,39.4622,39.5778,34988.0
2017-02-27 14:30:00,47.92,47.97,47.88,47.9,24907.0,39.5696,39.6109,39.5365,39.5531,24907.0
2017-02-27 15:00:00,47.89,48.0,47.88,48.0,45766.0,39.5448,39.6356,39.5365,39.6356,45766.0
2017-02-27 15:30:00,48.0,48.01,47.93,47.97,133907.0,39.6356,39.6439,39.5778,39.6109,133907.0
2017-02-28 09:30:00,47.93,48.15,47.6,48.15,62118.0,39.5778,39.7595,39.3053,39.7595,62118.0
2017-02-28 10:00:00,48.17,48.17,47.88,47.95,97434.0,39.776,39.776,39.5365,39.5943,97434.0
2017-02-28 10:30:00,47.99,48.19,47.88,48.18,40734.0,39.6274,39.7925,39.5365,39.7843,40734.0
2017-02-28 11:00:00,48.16,48.26,48.09,48.25,41473.0,39.7677,39.8503,39.7099,39.8421,41473.0
2017-02-28 11:30:00,48.25,48.28,48.12,48.12,25336.0,39.8421,39.8668,39.7347,39.7347,25336.0
2017-02-28 12:00:00,48.13,48.17,47.77,47.88,19379.0,39.743,39.776,39.4457,39.5365,19379.0
2017-02-28 12:30:00,47.87,47.91,47.82,47.85,31151.0,39.5283,39.5613,39.487,39.5118,31151.0
2017-02-28 13:00:00,47.82,48.0,47.82,47.86,40688.0,39.487,39.6356,39.487,39.52,40688.0
2017-02-28 13:30:00,47.88,48.08,47.87,48.07,69205.0,39.5365,39.7017,39.5283,39.6934,69205.0
2017-02-28 14:00:00,48.06,48.07,47.92,47.98,18414.0,39.6852,39.6934,39.5696,39.6191,18414.0
2017-02-28 14:30:00,47.98,48.1,47.95,48.09,25554.0,39.6191,39.7182,39.5943,39.7099,25554.0
2017-02-28 15:00:00,48.08,48.19,48.05,48.16,33689.0,39.7017,39.7925,39.6769,39.7677,33689.0
2017-02-28 15:30:00,48.16,48.25,48.11,48.24,218042.0,39.7677,39.8421,39.7265,39.8338,218042.0
2017-03-01 09:30:00,48.97,49.49,48.86,49.2,51904.0,40.4366,40.866,40.3458,40.6265,51904.0
2017-03-01 10:00:00,49.21,49.47,49.09,49.43,34663.0,40.6348,40.8495,40.5357,40.8164,34663.0
2017-03-01 10:30:00,49.42,49.48,49.07,49.09,103170.0,40.8082,40.8577,40.5192,40.5357,103170.0
2017-03-01 11:00:00,49.11,49.2,49.08,49.16,59733.0,40.5522,40.6265,40.5274,40.5935,59733.0
2017-03-01 11:30:00,49.16,49.17,48.94,48.97,55435.0,40.5935,40.6017,40.4118,40.4366,55435.0
2017-03-01 12:00:00,48.97,49.08,48.92,48.93,71853.0,40.4366,40.5274,40.3953,40.4036,71853.0
2017-03-01 12:30:00,48.93,48.94,48.78,48.82,72543.0,40.4036,40.4118,40.2797,40.3127,72543.0
2017-03-01 13:00:00,48.85,48.91,48.7,48.71,112395.0,40.3375,40.3871,40.2136,40.2219,112395.0
2017-03-01 13:30:00,48.71,48.71,48.49,48.49,142927.0,40.2219,40.2219,40.0402,40.0402,142927.0
2017-03-01 14:00:00,48.5,48.63,48.48,48.53,78509.0,40.0485,40.1558,40.032,40.0733,78509.0
2017-03-01 14:30:00,48.57,48.6,48.45,48.54,60338.0,40.1063,40.1311,40.0072,40.0815,60338.0
2017-03-01 15:00:00,48.54,48.55,48.46,48.51,68654.0,40.0815,40.0898,40.0155,40.0568,68654.0
2017-03-01 15:30:00,48.5,48.51,48.27,48.29,321375.0,40.0485,40.0568,39.8586,39.8751,321375.0
2017-03-02 09:30:00,48.16,48.42,47.61,47.71,79437.0,39.7677,39.9824,39.3136,39.3962,79437.0
2017-03-02 10:00:00,47.77,48.01,47.76,47.83,50939.0,39.4457,39.6439,39.4374,39.4952,50939.0
2017-03-02 10:30:00,47.83,48.02,47.74,47.97,56974.0,39.4952,39.6521,39.4209,39.6109,56974.0
2017-03-02 11:00:00,47.97,48.0,47.75,47.77,78195.0,39.6109,39.6356,39.4292,39.4457,78195.0
2017-03-02 11:30:00,47.79,47.93,47.62,47.91,56079.0,39.4622,39.5778,39.3218,39.5613,56079.0
2017-03-02 12:00:00,47.91,47.92,47.8,47.81,35985.0,39.5613,39.5696,39.4705,39.4787,35985.0
2017-03-02 12:30:00,47.81,47.91,47.81,47.88,44406.0,39.4787,39.5613,39.4787,39.5365,44406.0
2017-03-02 13:00:00,47.88,47.95,47.85,47.92,58064.0,39.5365,39.5943,39.5118,39.5696,58064.0
2017-03-02 13:30:00,47.93,47.93,47.85,47.86,80146.0,39.5778,39.5778,39.5118,39.52,80146.0
2017-03-02 14:00:00,47.85,47.92,47.75,47.86,235475.0,39.5118,39.5696,39.4292,39.52,235475.0
2017-03-02 14:30:00,47.86,47.87,47.7,47.73,111622.0,39.52,39.5283,39.3879,39.4127,111622.0
2017-03-02 15:00:00,47.73,47.73,47.48,47.57,151735.0,39.4127,39.4127,39.2062,39.2806,151735.0
2017-03-02 15:30:00,47.56,47.57,47.25,47.5,1611267.0,39.2723,39.2806,39.0163,39.2228,1611267.0
2017-03-03 09:30:00,47.56,47.68,47.22,47.23,56668.0,39.2723,39.3714,38.9915,38.9998,56668.0
2017-03-03 10:00:00,47.24,47.45,47.22,47.41,42727.0,39.0081,39.1815,38.9915,39.1484,42727.0
2017-03-03 10:30:00,47.39,47.39,47.19,47.19,96991.0,39.1319,39.1319,38.9668,38.9668,96991.0
2017-03-03 11:00:00,47.17,47.44,47.1,47.36,97368.0,38.9503,39.1732,38.8925,39.1071,97368.0
2017-03-03 11:30:00,47.34,47.47,47.28,47.41,60617.0,39.0906,39.198,39.0411,39.1484,60617.0
2017-03-03 12:00:00,47.41,47.52,47.39,47.5,47322.0,39.1484,39.2393,39.1319,39.2228,47322.0
2017-03-03 12:30:00,47.5,47.57,47.47,47.51,39715.0,39.2228,39.2806,39.198,39.231,39715.0
2017-03-03 13:00:00,47.51,47.54,47.43,47.46,60338.0,39.231,39.2558,39.165,39.1897,60338.0
2017-03-03 13:30:00,47.48,47.51,47.44,47.47,59359.0,39.2062,39.231,39.1732,39.198,59359.0
2017-03-03 14:00:00,47.47,47.51,47.41,47.44,78109.0,39.198,39.231,39.1484,39.1732,78109.0
2017-03-03 14:30:00,47.44,47.51,47.4,47.46,115594.0,39.1732,39.231,39.1402,39.1897,115594.0
2017-03-03 15:00:00,47.46,47.56,47.44,47.53,129943.0,39.1897,39.2723,39.1732,39.2475,129943.0
2017-03-03 15:30:00,47.53,47.6,47.4,47.46,329620.0,39.2475,39.3053,39.1402,39.1897,329620.0
2017-03-06 09:30:00,47.23,47.24,46.97,47.22,48026.0,38.9998,39.0081,38.7851,38.9915,48026.0
2017-03-06 10:00:00,47.21,47.26,47.12,47.15,26723.0,38.9833,39.0246,38.909,38.9337,26723.0
2017-03-06 10:30:00,47.16,47.17,47.06,47.08,21622.0,38.942,38.9503,38.8594,38.8759,21622.0
2017-03-06 11:00:00,47.09,47.27,47.04,47.26,33408.0,38.8842,39.0328,38.8429,39.0246,33408.0
2017-03-06 11:30:00,47.25,47.29,47.24,47.27,40883.0,39.0163,39.0493,39.0081,39.0328,40883.0
2017-03-06 12:00:00,47.28,47.34,47.27,47.32,16878.0,39.0411,39.0906,39.0328,39.0741,16878.0
2017-03-06 12:30:00,47.32,47.33,47.26,47.28,80637.0,39.0741,39.0824,39.0246,39.0411,80637.0
2017-03-06 13:00:00,47.28,47.44,47.28,47.44,39372.0,39.0411,39.1732,39.0411,39.1732,39372.0
2017-03-06 13:30:00,47.46,47.51,47.38,47.38,43139.0,39.1897,39.231,39.1237,39.1237,43139.0
2017-03-06 14:00:00,47.4,47.43,47.31,47.33,24919.0,39.1402,39.165,39.0659,39.0824,24919.0
2017-03-06 14:30:00,47.33,47.33,47.22,47.23,42531.0,39.0824,39.0824,38.9915,38.9998,42531.0
2017-03-06 15:00:00,47.23,47.31,47.2,47.26,105506.0,38.9998,39.0659,38.975,39.0246,105506.0
2017-03-06 15:30:00,47.25,47.34,47.23,47.31,224029.0,39.0163,39.0906,38.9998,39.0659,224029.0
2017-03-07 09:30:00,47.34,47.34,47.13,47.29,11232.0,39.0906,39.0906,38.9172,39.0493,11232.0
2017-03-07 10:00:00,47.28,47.56,47.26,47.48,38016.0,39.0411,39.2723,39.0246,39.2062,38016.0
2017-03-07 10:30:00,47.48,47.63,47.48,47.54,34386.0,39.2062,39.3301,39.2062,39.2558,34386.0
2017-03-07 11:00:00,47.54,47.68,47.52,47.55,55043.0,39.2558,39.3714,39.2393,39.264,55043.0
2017-03-07 11:30:00,47.54,47.66,47.49,47.65,33697.0,39.2558,39.3549,39.2145,39.3466,33697.0
2017-03-07 12:00:00,47.64,47.64,47.53,47.63,26941.0,39.3384,39.3384,39.2475,39.3301,26941.0
2017-03-07 12:30:00,47.62,47.69,47.58,47.69,25333.0,39.3218,39.3796,39.2888,39.3796,25333.0
2017-03-07 13:00:00,47.69,47.72,47.63,47.65,23837.0,39.3796,39.4044,39.3301,39.3466,23837.0
2017-03-07 13:30:00,47.65,47.69,47.58,47.59,24022.0,39.3466,39.3796,39.2888,39.2971,24022.0
2017-03-07 14:00:00,47.59,47.64,47.53,47.6,62483.0,39.2971,39.3384,39.2475,39.3053,62483.0
2017-03-07 14:30:00,47.61,47.64,47.49,47.64,59517.0,39.3136,39.3384,39.2145,39.3384,59517.0
2017-03-07 15:00:00,47.63,47.65,47.51,47.55,48428.0,39.3301,39.3466,39.231,39.264,48428.0
2017-03-07 15:30:00,47.56,47.57,47.45,47.52,167667.0,39.2723,39.2806,39.1815,39.2393,167667.0
2017-03-08 09:30:00,47.81,48.14,47.75,47.83,43951.0,39.4787,39.7512,39.4292,39.4952,43951.0
2017-03-08 10:00:00,47.88,48.27,47.87,48.24,59641.0,39.5365,39.8586,39.5283,39.8338,59641.0
2017-03-08 10:30:00,48.22,48.28,48.1,48.25,67049.0,39.8173,39.8668,39.7182,39.8421,67049.0
2017-03-08 11:00:00,48.26,48.34,48.21,48.29,71386.0,39.8503,39.9164,39.809,39.8751,71386.0
2017-03-08 11:30:00,48.28,48.28,48.05,48.08,43301.0,39.8668,39.8668,39.6769,39.7017,43301.0
2017-03-08 12:00:00,48.09,48.23,48.04,48.23,71579.0,39.7099,39.8255,39.6687,39.8255,71579.0
2017-03-08 12:30:00,48.22,48.25,48.14,48.21,33230.0,39.8173,39.8421,39.7512,39.809,33230.0
2017-03-08 13:00:00,48.21,48.29,48.11,48.28,55019.0,39.809,39.8751,39.7265,39.8668,55019.0
2017-03-08 13:30:00,48.28,48.35,48.28,48.35,35071.0,39.8668,39.9246,39.8668,39.9246,35071.0
2017-03-08 14:00:00,48.33,48.35,48.19,48.25,72213.0,39.9081,39.9246,39.7925,39.8421,72213.0
2017-03-08 14:30:00,48.25,48.36,48.23,48.34,52443.0,39.8421,39.9329,39.8255,39.9164,52443.0
2017-03-08 15:00:00,48.35,48.47,48.35,48.42,82040.0,39.9246,40.0237,39.9246,39.9824,82040.0
2017-03-08 15:30:00,48.41,48.5,48.31,48.48,321689.0,39.9742,40.0485,39.8916,40.032,321689.0
2017-03-09 09:30:00,48.41,48.66,48.32,48.34,32720.0,39.9742,40.1806,39.8999,39.9164,32720.0
2017-03-09 10:00:00,48.34,48.53,48.31,48.45,30078.0,39.9164,40.0733,39.8916,40.0072,30078.0
2017-03-09 10:30:00,48.44,48.44,48.18,48.22,46793.0,39.999,39.999,39.7843,39.8173,46793.0
2017-03-09 11:00:00,48.23,48.28,48.12,48.2,59165.0,39.8255,39.8668,39.7347,39.8008,59165.0
2017-03-09 11:30:00,48.21,48.22,48.06,48.09,35172.0,39.809,39.8173,39.6852,39.7099,35172.0
2017-03-09 12:00:00,48.1,48.15,48.01,48.05,40514.0,39.7182,39.7595,39.6439,39.6769,40514.0
2017-03-09 12:30:00,48.02,48.08,47.87,47.89,69310.0,39.6521,39.7017,39.5283,39.5448,69310.0
2017-03-09 13:00:00,47.92,47.98,47.85,47.85,22127.0,39.5696,39.6191,39.5118,39.5118,22127.0
2017-03-09 13:30:00,47.84,47.85,47.68,47.69,32149.0,39.5035,39.5118,39.3714,39.3796,32149.0
2017-03-09 14:00:00,47.67,47.68,47.39,47.51,62647.0,39.3631,39.3714,39.1319,39.231,62647.0
2017-03-09 14:30:00,47.49,47.49,47.36,47.41,38673.0,39.2145,39.2145,39.1071,39.1484,38673.0
2017-03-09 15:00:00,47.41,47.52,47.41,47.45,50536.0,39.1484,39.2393,39.1484,39.1815,50536.0
2017-03-09 15:30:00,47.45,47.55,47.45,47.53,131901.0,39.1815,39.264,39.1815,39.2475,131901.0
2017-03-10 09:30:00,48.42,48.42,47.98,48.14,86099.0,39.9824,39.9824,39.6191,39.7512,86099.0
2017-03-10 10:00:00,48.14,48.37,48.1,48.26,41078.0,39.7512,39.9411,39.7182,39.8503,41078.0
2017-03-10 10:30:00,48.25,48.28,48.01,48.01,31310.0,39.8421,39.8668,39.6439,39.6439,31310.0
2017-03-10 11:00:00,48.01,48.03,47.87,47.97,89046.0,39.6439,39.6604,39.5283,39.6109,89046.0
2017-03-10 11:30:00,47.97,47.99,47.89,47.93,45598.0,39.6109,39.6274,39.5448,39.5778,45598.0
2017-03-10 12:00:00,47.93,48.09,47.9,48.06,40117.0,39.5778,39.7099,39.5531,39.6852,40117.0
2017-03-10 12:30:00,48.05,48.05,47.89,47.91,92144.0,39.6769,39.6769,39.5448,39.5613,92144.0
2017-03-10 13:00:00,47.91,47.93,47.77,47.9,93096.0,39.5613,39.5778,39.4457,39.5531,93096.0
2017-03-10 13:30:00,47.91,48.06,47.83,48.04,25381.0,39.5613,39.6852,39.4952,39.6687,25381.0
2017-03-10 14:00:00,48.05,48.07,47.97,48.05,34478.0,39.6769,39.6934,39.6109,39.6769,34478.0
2017-03-10 14:30:00,48.05,48.09,47.97,48.01,75760.0,39.6769,39.7099,39.6109,39.6439,75760.0
2017-03-10 15:00:00,48.0,48.06,48.0,48.02,230007.0,39.6356,39.6852,39.6356,39.6521,230007.0
2017-03-10 15:30:00,48.02,48.22,47.92,48.21,430590.0,39.6521,39.8173,39.5696,39.809,430590.0
2017-03-13 09:30:00,48.23,48.47,48.23,48.34,25576.0,39.8255,40.0237,39.8255,39.9164,25576.0
2017-03-13 10:00:00,48.35,48.53,48.34,48.47,15761.0,39.9246,40.0733,39.9164,40.0237,15761.0
2017-03-13 10:30:00,48.5,48.54,48.3,48.34,21166.0,40.0485,40.0815,39.8833,39.9164,21166.0
2017-03-13 11:00:00,48.31,48.33,48.06,48.09,33161.0,39.8916,39.9081,39.6852,39.7099,33161.0
2017-03-13 11:30:00,48.1,48.21,48.09,48.17,27436.0,39.7182,39.809,39.7099,39.776,27436.0
2017-03-13 12:00:00,48.18,48.35,48.18,48.3,34832.0,39.7843,39.9246,39.7843,39.8833,34832.0
2017-03-13 12:30:00,48.31,48.36,48.25,48.33,10893.0,39.8916,39.9329,39.8421,39.9081,10893.0
2017-03-13 13:00:00,48.34,48.35,48.21,48.26,22399.0,39.9164,39.9246,39.809,39.8503,22399.0
2017-03-13 13:30:00,48.25,48.28,48.2,48.2,21604.0,39.8421,39.8668,39.8008,39.8008,21604.0
2017-03-13 14:00:00,48.2,48.21,48.14,48.15,28437.0,39.8008,39.809,39.7512,39.7595,28437.0
2017-03-13 14:30:00,48.16,48.21,48.14,48.21,22474.0,39.7677,39.809,39.7512,39.809,22474.0
2017-03-13 15:00:00,48.21,48.27,48.14,48.15,38910.0,39.809,39.8586,39.7512,39.7595,38910.0
2017-03-13 15:30:00,48.15,48.3,48.14,48.29,166102.0,39.7595,39.8833,39.7512,39.8751,166102.0
2017-03-14 09:30:00,48.21,48.24,47.93,48.06,29812.0,39.809,39.8338,39.5778,39.6852,29812.0
2017-03-14 10:00:00,48.07,48.07,47.8,47.89,27487.0,39.6934,39.6934,39.4705,39.5448,27487.0
2017-03-14 10:30:00,47.89,48.01,47.81,47.97,30763.0,39.5448,39.6439,39.4787,39.6109,30763.0
2017-03-14 11:00:00,48.0,48.21,48.0,48.17,26414.0,39.6356,39.809,39.6356,39.776,26414.0
2017-03-14 11:30:00,48.17,48.31,48.17,48.29,8403.0,39.776,39.8916,39.776,39.8751,8403.0
2017-03-14 12:00:00,48.32,48.32,48.12,48.16,16134.0,39.8999,39.8999,39.7347,39.7677,16134.0
2017-03-14 12:30:00,48.17,48.17,47.97,48.0,56509.0,39.776,39.776,39.6109,39.6356,56509.0
2017-03-14 13:00:00,48.0,48.18,47.97,48.18,13348.0,39.6356,39.7843,39.6109,39.7843,13348.0
2017-03-14 13:30:00,48.16,48.16,48.06,48.13,35701.0,39.7677,39.7677,39.6852,39.743,35701.0
2017-03-14 14:00:00,48.13,48.17,48.06,48.1,18179.0,39.743,39.776,39.6852,39.7182,18179.0
2017-03-14 14:30:00,48.11,48.18,48.03,48.08,41483.0,39.7265,39.7843,39.6604,39.7017,41483.0
2017-03-14 15:00:00,48.07,48.14,48.04,48.14,34549.0,39.6934,39.7512,39.6687,39.7512,34549.0
2017-03-14 15:30:00,48.14,48.18,48.11,48.16,110604.0,39.7512,39.7843,39.7265,39.7677,110604.0
2017-03-15 09:30:00,48.22,48.29,47.88,48.24,37906.0,39.8173,39.8751,39.5365,39.8338,37906.0
2017-03-15 10:00:00,48.23,48.3,48.17,48.2,16808.0,39.8255,39.8833,39.776,39.8008,16808.0
2017-03-15 10:30:00,48.19,48.19,48.1,48.19,12868.0,39.7925,39.7925,39.7182,39.7925,12868.0
2017-03-15 11:00:00,48.19,48.32,48.18,48.26,17474.0,39.7925,39.8999,39.7843,39.8503,17474.0
2017-03-15 11:30:00,48.29,48.34,48.25,48.26,7310.0,39.8751,39.9164,39.8421,39.8503,7310.0
2017-03-15 12:00:00,48.26,48.37,48.26,48.33,11550.0,39.8503,39.9411,39.8503,39.9081,11550.0
2017-03-15 12:30:00,48.32,48.38,48.3,48.32,13566.0,39.8999,39.9494,39.8833,39.8999,13566.0
2017-03-15 13:00:00,48.32,48.32,48.16,48.19,17532.0,39.8999,39.8999,39.7677,39.7925,17532.0
2017-03-15 13:30:00,48.18,48.23,48.14,48.2,18401.0,39.7843,39.8255,39.7512,39.8008,18401.0
2017-03-15 14:00:00,48.22,48.44,48.2,48.31,54113.0,39.8173,39.999,39.8008,39.8916,54113.0
2017-03-15 14:30:00,48.32,48.39,48.24,48.34,42624.0,39.8999,39.9577,39.8338,39.9164,42624.0
2017-03-15 15:00:00,48.35,48.57,48.31,48.57,72504.0,39.9246,40.1063,39.8916,40.1063,72504.0
2017-03-15 15:30:00,48.57,48.71,48.55,48.69,249107.0,40.1063,40.2219,40.0898,40.2054,249107.0
2017-03-16 09:30:00,48.76,49.05,48.7,49.05,26954.0,40.2632,40.5027,40.2136,40.5027,26954.0
2017-03-16 10:00:00,49.01,49.37,49.01,49.33,60567.0,40.4696,40.7669,40.4696,40.7339,60567.0
2017-03-16 10:30:00,49.33,49.38,49.2,49.36,88123.0,40.7339,40.7751,40.6265,40.7586,88123.0
2017-03-16 11:00:00,49.36,49.36,49.1,49.12,60314.0,40.7586,40.7586,40.5439,40.5605,60314.0
2017-03-16 11:30:00,49.13,49.25,49.03,49.25,42290.0,40.5687,40.6678,40.4861,40.6678,42290.0
2017-03-16 12:00:00,49.25,49.3,49.14,49.27,25276.0,40.6678,40.7091,40.577,40.6843,25276.0
2017-03-16 12:30:00,49.27,49.3,49.2,49.26,24576.0,40.6843,40.7091,40.6265,40.6761,24576.0
2017-03-16 13:00:00,49.26,49.35,49.2,49.32,41875.0,40.6761,40.7504,40.6265,40.7256,41875.0
2017-03-16 13:30:00,49.33,49.43,49.32,49.35,31622.0,40.7339,40.8164,40.7256,40.7504,31622.0
2017-03-16 14:00:00,49.36,49.48,49.36,49.47,40653.0,40.7586,40.8577,40.7586,40.8495,40653.0
2017-03-16 14:30:00,49.47,49.51,49.2,49.2,43926.0,40.8495,40.8825,40.6265,40.6265,43926.0
2017-03-16 15:00:00,49.21,49.37,49.15,49.3,97398.0,40.6348,40.7669,40.5852,40.7091,97398.0
2017-03-16 15:30:00,49.31,49.4,49.21,49.37,143727.0,40.7173,40.7917,40.6348,40.7669,143727.0
2017-03-17 09:30:00,49.45,49.51,49.09,49.15,157367.0,40.833,40.8825,40.5357,40.5852,157367.0
2017-03-17 10:00:00,49.14,49.23,49.05,49.21,28202.0,40.577,40.6513,40.5027,40.6348,28202.0
2017-03-17 10:30:00,49.22,49.22,49.09,49.15,17033.0,40.643,40.643,40.5357,40.5852,17033.0
2017-03-17 11:00:00,49.15,49.15,49.03,49.12,19274.0,40.5852,40.5852,40.4861,40.5605,19274.0
2017-03-17 11:30:00,49.14,49.18,49.09,49.16,18594.0,40.577,40.61,40.5357,40.5935,18594.0
2017-03-17 12:00:00,49.15,49.23,49.15,49.2,25407.0,40.5852,40.6513,40.5852,40.6265,25407.0
2017-03-17 12:30:00,49.2,49.27,49.2,49.26,7282.0,40.6265,40.6843,40.6265,40.6761,7282.0
2017-03-17 13:00:00,49.27,49.34,49.26,49.34,16005.0,40.6843,40.7421,40.6761,40.7421,16005.0
2017-03-17 13:30:00,49.33,49.41,49.32,49.32,25208.0,40.7339,40.7999,40.7256,40.7256,25208.0
2017-03-17 14:00:00,49.33,49.53,49.32,49.48,25907.0,40.7339,40.899,40.7256,40.8577,25907.0
2017-03-17 14:30:00,49.47,49.54,49.45,49.46,24109.0,40.8495,40.9073,40.833,40.8412,24109.0
2017-03-17 15:00:00,49.45,49.5,49.41,49.42,27041.0,40.833,40.8742,40.7999,40.8082,27041.0
2017-03-17 15:30:00,49.41,49.62,49.39,49.53,154433.0,40.7999,40.9733,40.7834,40.899,154433.0
2017-03-20 09:30:00,49.52,49.72,48.85,48.86,51721.0,40.8908,41.0559,40.3375,40.3458,51721.0
2017-03-20 10:00:00,48.92,49.09,48.86,48.97,43804.0,40.3953,40.5357,40.3458,40.4366,43804.0
2017-03-20 10:30:00,48.96,49.11,48.87,49.07,56350.0,40.4283,40.5522,40.354,40.5192,56350.0
2017-03-20 11:00:00,49.07,49.07,48.93,48.96,66464.0,40.5192,40.5192,40.4036,40.4283,66464.0
2017-03-20 11:30:00,48.96,49.02,48.89,48.98,80120.0,40.4283,40.4779,40.3705,40.4449,80120.0
2017-03-20 12:00:00,48.98,48.99,48.9,48.95,51617.0,40.4449,40.4531,40.3788,40.4201,51617.0
2017-03-20 12:30:00,48.93,48.98,48.91,48.98,46419.0,40.4036,40.4449,40.3871,40.4449,46419.0
2017-03-20 13:00:00,48.98,49.04,48.98,49.03,23989.0,40.4449,40.4944,40.4449,40.4861,23989.0
2017-03-20 13:30:00,49.03,49.05,48.89,48.99,35130.0,40.4861,40.5027,40.3705,40.4531,35130.0
2017-03-20 14:00:00,48.99,49.08,48.96,49.01,42327.0,40.4531,40.5274,40.4283,40.4696,42327.0
2017-03-20 14:30:00,49.01,49.07,48.96,49.03,86109.0,40.4696,40.5192,40.4283,40.4861,86109.0
2017-03-20 15:00:00,49.01,49.13,48.98,49.13,30982.0,40.4696,40.5687,40.4449,40.5687,30982.0
2017-03-20 15:30:00,49.12,49.14,49.03,49.06,109690.0,40.5605,40.577,40.4861,40.5109,109690.0
2017-03-21 09:30:00,49.41,49.53,48.93,48.99,30690.0,40.7999,40.899,40.4036,40.4531,30690.0
2017-03-21 10:00:00,49.02,49.03,48.78,48.8,29912.0,40.4779,40.4861,40.2797,40.2962,29912.0
2017-03-21 10:30:00,48.8,48.98,48.77,48.92,53719.0,40.2962,40.4449,40.2714,40.3953,53719.0
2017-03-21 11:00:00,48.93,48.93,48.6,48.8,46041.0,40.4036,40.4036,40.1311,40.2962,46041.0
2017-03-21 11:30:00,48.82,48.91,48.65,48.89,145997.0,40.3127,40.3871,40.1724,40.3705,145997.0
2017-03-21 12:00:00,48.91,49.0,48.73,48.8,74893.0,40.3871,40.4614,40.2384,40.2962,74893.0
2017-03-21 12:30:00,48.86,48.89,48.72,48.83,34651.0,40.3458,40.3705,40.2302,40.321,34651.0
2017-03-21 13:00:00,48.84,48.89,48.74,48.81,42196.0,40.3292,40.3705,40.2467,40.3045,42196.0
2017-03-21 13:30:00,48.83,48.86,48.71,48.71,143526.0,40.321,40.3458,40.2219,40.2219,143526.0
2017-03-21 14:00:00,48.73,48.95,48.73,48.9,57332.0,40.2384,40.4201,40.2384,40.3788,57332.0
2017-03-21 14:30:00,48.89,48.99,48.8,48.95,61927.0,40.3705,40.4531,40.2962,40.4201,61927.0
2017-03-21 15:00:00,48.94,49.0,48.87,48.94,101785.0,40.4118,40.4614,40.354,40.4118,101785.0
2017-03-21 15:30:00,48.94,48.98,48.66,48.73,309896.0,40.4118,40.4449,40.1806,40.2384,309896.0
2017-03-22 09:30:00,48.56,48.79,48.23,48.44,163053.0,40.098,40.288,39.8255,39.999,163053.0
2017-03-22 10:00:00,48.46,48.54,48.28,48.54,112118.0,40.0155,40.0815,39.8668,40.0815,112118.0
2017-03-22 10:30:00,48.55,48.95,48.51,48.94,62552.0,40.0898,40.4201,40.0568,40.4118,62552.0
2017-03-22 11:00:00,48.93,49.03,48.77,48.91,58938.0,40.4036,40.4861,40.2714,40.3871,58938.0
2017-03-22 11:30:00,48.9,48.95,48.81,48.87,35963.0,40.3788,40.4201,40.3045,40.354,35963.0
2017-03-22 12:00:00,48.84,48.84,48.59,48.6,35733.0,40.3292,40.3292,40.1228,40.1311,35733.0
2017-03-22 12:30:00,48.59,48.66,48.58,48.63,31773.0,40.1228,40.1806,40.1146,40.1558,31773.0
2017-03-22 13:00:00,48.63,48.64,48.47,48.59,33433.0,40.1558,40.1641,40.0237,40.1228,33433.0
2017-03-22 13:30:00,48.62,48.67,48.5,48.5,34985.0,40.1476,40.1889,40.0485,40.0485,34985.0
2017-03-22 14:00:00,48.51,48.65,48.48,48.52,42528.0,40.0568,40.1724,40.032,40.065,42528.0
2017-03-22 14:30:00,48.54,48.66,48.51,48.65,39186.0,40.0815,40.1806,40.0568,40.1724,39186.0
2017-03-22 15:00:00,48.65,48.82,48.61,48.73,58706.0,40.1724,40.3127,40.1393,40.2384,58706.0
2017-03-22 15:30:00,48.73,48.73,48.58,48.58,228393.0,40.2384,40.2384,40.1146,40.1146,228393.0
2017-03-23 09:30:00,48.57,48.96,48.55,48.74,38539.0,40.1063,40.4283,40.0898,40.2467,38539.0
2017-03-23 10:00:00,48.72,48.75,48.55,48.73,49383.0,40.2302,40.2549,40.0898,40.2384,49383.0
2017-03-23 10:30:00,48.71,48.87,48.7,48.84,48964.0,40.2219,40.354,40.2136,40.3292,48964.0
2017-03-23 11:00:00,48.84,49.07,48.84,48.99,36472.0,40.3292,40.5192,40.3292,40.4531,36472.0
2017-03-23 11:30:00,49.02,49.03,48.9,48.95,37826.0,40.4779,40.4861,40.3788,40.4201,37826.0
2017-03-23 12:00:00,48.96,48.99,48.86,48.96,36397.0,40.4283,40.4531,40.3458,40.4283,36397.0
2017-03-23 12:30:00,48.95,48.98,48.89,48.96,30712.0,40.4201,40.4449,40.3705,40.4283,30712.0
2017-03-23 13:00:00,48.97,48.97,48.79,48.8,27449.0,40.4366,40.4366,40.288,40.2962,27449.0
2017-03-23 13:30:00,48.79,49.04,48.78,48.91,38852.0,40.288,40.4944,40.2797,40.3871,38852.0
2017-03-23 14:00:00,48.91,48.95,48.89,48.94,38148.0,40.3871,40.4201,40.3705,40.4118,38148.0
2017-03-23 14:30:00,48.92,48.96,48.87,48.87,45471.0,40.3953,40.4283,40.354,40.354,45471.0
2017-03-23 15:00:00,48.86,48.88,48.72,48.74,88041.0,40.3458,40.3623,40.2302,40.2467,88041.0
2017-03-23 15:30:00,48.75,48.8,48.58,48.71,252697.0,40.2549,40.2962,40.1146,40.2219,252697.0
2017-03-24 09:30:00,48.78,49.05,48.78,48.87,37538.0,40.2797,40.5027,40.2797,40.354,37538.0
2017-03-24 10:00:00,48.85,48.85,48.72,48.77,21488.0,40.3375,40.3375,40.2302,40.2714,21488.0
2017-03-24 10:30:00,48.75,48.89,48.73,48.8,28843.0,40.2549,40.3705,40.2384,40.2962,28843.0
2017-03-24 11:00:00,48.8,48.83,48.57,48.59,23388.0,40.2962,40.321,40.1063,40.1228,23388.0
2017-03-24 11:30:00,48.59,48.71,48.56,48.63,96228.0,40.1228,40.2219,40.098,40.1558,96228.0
2017-03-24 12:00:00,48.63,48.67,48.47,48.54,37830.0,40.1558,40.1889,40.0237,40.0815,37830.0
2017-03-24 12:30:00,48.59,48.66,48.54,48.57,14577.0,40.1228,40.1806,40.0815,40.1063,14577.0
2017-03-24 13:00:00,48.57,48.59,48.5,48.55,20199.0,40.1063,40.1228,40.0485,40.0898,20199.0
2017-03-24 13:30:00,48.54,48.59,48.37,48.4,20581.0,40.0815,40.1228,39.9411,39.9659,20581.0
2017-03-24 14:00:00,48.42,48.48,48.4,48.42,27488.0,39.9824,40.032,39.9659,39.9824,27488.0
2017-03-24 14:30:00,48.42,48.45,48.23,48.26,35293.0,39.9824,40.0072,39.8255,39.8503,35293.0
2017-03-24 15:00:00,48.26,48.26,48.12,48.12,65464.0,39.8503,39.8503,39.7347,39.7347,65464.0
2017-03-24 15:30:00,48.12,48.47,48.06,48.19,228176.0,39.7347,40.0237,39.6852,39.7925,228176.0
2017-03-27 09:30:00,47.06,47.55,46.98,47.24,56586.0,38.8594,39.264,38.7934,39.0081,56586.0
2017-03-27 10:00:00,47.22,47.27,46.83,46.96,69138.0,38.9915,39.0328,38.6695,38.7769,69138.0
2017-03-27 10:30:00,46.97,47.06,46.87,47.02,66800.0,38.7851,38.8594,38.7025,38.8264,66800.0
2017-03-27 11:00:00,47.03,47.08,46.94,47.05,69095.0,38.8347,38.8759,38.7603,38.8512,69095.0
2017-03-27 11:30:00,47.05,47.16,46.85,46.96,120576.0,38.8512,38.942,38.686,38.7769,120576.0
2017-03-27 12:00:00,46.97,47.18,46.96,47.06,54080.0,38.7851,38.9585,38.7769,38.8594,54080.0
2017-03-27 12:30:00,47.06,47.16,47.01,47.14,71114.0,38.8594,38.942,38.8181,38.9255,71114.0
2017-03-27 13:00:00,47.15,47.2,47.08,47.08,31286.0,38.9337,38.975,38.8759,38.8759,31286.0
2017-03-27 13:30:00,47.08,47.1,46.94,47.01,82390.0,38.8759,38.8925,38.7603,38.8181,82390.0
2017-03-27 14:00:00,47.02,47.16,46.99,47.07,52930.0,38.8264,38.942,38.8016,38.8677,52930.0
2017-03-27 14:30:00,47.05,47.11,46.97,47.01,67030.0,38.8512,38.9007,38.7851,38.8181,67030.0
2017-03-27 15:00:00,47.02,47.14,47.02,47.06,95193.0,38.8264,38.9255,38.8264,38.8594,95193.0
2017-03-27 15:30:00,47.07,47.27,47.04,47.14,286426.0,38.8677,39.0328,38.8429,38.9255,286426.0
2017-03-28 09:30:00,47.08,47.32,46.89,47.14,70254.0,38.8759,39.0741,38.7191,38.9255,70254.0
2017-03-28 10:00:00,47.1,47.22,46.94,46.98,88720.0,38.8925,38.9915,38.7603,38.7934,88720.0
2017-03-28 10:30:00,47.0,47.06,46.87,47.04,114637.0,38.8099,38.8594,38.7025,38.8429,114637.0
2017-03-28 11:00:00,47.05,47.35,47.04,47.23,107863.0,38.8512,39.0989,38.8429,38.9998,107863.0
2017-03-28 11:30:00,47.24,47.47,47.22,47.41,34721.0,39.0081,39.198,38.9915,39.1484,34721.0
2017-03-28 12:00:00,47.41,47.49,47.37,47.43,33115.0,39.1484,39.2145,39.1154,39.165,33115.0
2017-03-28 12:30:00,47.43,47.46,47.36,47.44,44274.0,39.165,39.1897,39.1071,39.1732,44274.0
2017-03-28 13:00:00,47.46,47.56,47.42,47.5,46597.0,39.1897,39.2723,39.1567,39.2228,46597.0
2017-03-28 13:30:00,47.5,47.67,47.48,47.67,57890.0,39.2228,39.3631,39.2062,39.3631,57890.0
2017-03-28 14:00:00,47.66,47.8,47.63,47.79,47171.0,39.3549,39.4705,39.3301,39.4622,47171.0
2017-03-28 14:30:00,47.79,47.87,47.73,47.85,61327.0,39.4622,39.5283,39.4127,39.5118,61327.0
2017-03-28 15:00:00,47.84,47.87,47.66,47.75,82991.0,39.5035,39.5283,39.3549,39.4292,82991.0
2017-03-28 15:30:00,47.75,47.78,47.44,47.45,421456.0,39.4292,39.454,39.1732,39.1815,421456.0
2017-03-29 09:30:00,47.45,47.57,47.22,47.49,33768.0,39.1815,39.2806,38.9915,39.2145,33768.0
2017-03-29 10:00:00,47.5,47.56,47.43,47.54,53668.0,39.2228,39.2723,39.165,39.2558,53668.0
2017-03-29 10:30:00,47.54,47.7,47.53,47.64,62926.0,39.2558,39.3879,39.2475,39.3384,62926.0
2017-03-29 11:00:00,47.63,47.77,47.59,47.7,38750.0,39.3301,39.4457,39.2971,39.3879,38750.0
2017-03-29 11:30:00,47.71,47.71,47.58,47.65,30647.0,39.3962,39.3962,39.2888,39.3466,30647.0
2017-03-29 12:00:00,47.63,47.71,47.6,47.69,18253.0,39.3301,39.3962,39.3053,39.3796,18253.0
2017-03-29 12:30:00,47.69,47.7,47.55,47.57,20439.0,39.3796,39.3879,39.264,39.2806,20439.0
2017-03-29 13:00:00,47.59,47.63,47.52,47.61,30151.0,39.2971,39.3301,39.2393,39.3136,30151.0
2017-03-29 13:30:00,47.61,47.84,47.6,47.84,27002.0,39.3136,39.5035,39.3053,39.5035,27002.0
2017-03-29 14:00:00,47.83,48.08,47.77,48.06,79758.0,39.4952,39.7017,39.4457,39.6852,79758.0
2017-03-29 14:30:00,48.04,48.11,48.0,48.09,54779.0,39.6687,39.7265,39.6356,39.7099,54779.0
2017-03-29 15:00:00,48.09,48.11,47.95,47.98,45925.0,39.7099,39.7265,39.5943,39.6191,45925.0
2017-03-29 15:30:00,47.98,48.03,47.94,47.99,107925.0,39.6191,39.6604,39.5861,39.6274,107925.0
2017-03-30 09:30:00,47.96,48.27,47.93,48.14,35165.0,39.6026,39.8586,39.5778,39.7512,35165.0
2017-03-30 10:00:00,48.12,48.32,48.12,48.31,38264.0,39.7347,39.8999,39.7347,39.8916,38264.0
2017-03-30 10:30:00,48.32,48.52,48.32,48.5,27873.0,39.8999,40.065,39.8999,40.0485,27873.0
2017-03-30 11:00:00,48.52,48.53,48.34,48.44,29140.0,40.065,40.0733,39.9164,39.999,29140.0
2017-03-30 11:30:00,48.45,48.52,48.38,48.44,21556.0,40.0072,40.065,39.9494,39.999,21556.0
2017-03-30 12:00:00,48.44,48.52,48.42,48.52,19765.0,39.999,40.065,39.9824,40.065,19765.0
2017-03-30 12:30:00,48.51,48.52,48.38,48.46,25436.0,40.0568,40.065,39.9494,40.0155,25436.0
2017-03-30 13:00:00,48.46,48.54,48.45,48.48,21263.0,40.0155,40.0815,40.0072,40.032,21263.0
2017-03-30 13:30:00,48.48,48.54,48.47,48.54,28138.0,40.032,40.0815,40.0237,40.0815,28138.0
2017-03-30 14:00:00,48.54,48.57,48.5,48.56,61447.0,40.0815,40.1063,40.0485,40.098,61447.0
2017-03-30 14:30:00,48.56,48.58,48.5,48.52,47343.0,40.098,40.1146,40.0485,40.065,47343.0
2017-03-30 15:00:00,48.53,48.58,48.51,48.57,35392.0,40.0733,40.1146,40.0568,40.1063,35392.0
2017-03-30 15:30:00,48.58,48.65,48.52,48.62,145095.0,40.1146,40.1724,40.065,40.1476,145095.0
2017-03-31 09:30:00,48.57,48.72,48.57,48.7,9971.0,40.1063,40.2302,40.1063,40.2136,9971.0
2017-03-31 10:00:00,48.71,48.86,48.68,48.81,21195.0,40.2219,40.3458,40.1971,40.3045,21195.0
2017-03-31 10:30:00,48.81,48.84,48.67,48.71,30101.0,40.3045,40.3292,40.1889,40.2219,30101.0
2017-03-31 11:00:00,48.71,48.83,48.7,48.78,19808.0,40.2219,40.321,40.2136,40.2797,19808.0
2017-03-31 11:30:00,48.78,48.85,48.75,48.78,18057.0,40.2797,40.3375,40.2549,40.2797,18057.0
2017-03-31 12:00:00,48.79,48.89,48.76,48.88,10345.0,40.288,40.3705,40.2632,40.3623,10345.0
2017-03-31 12:30:00,48.87,48.9,48.84,48.88,14369.0,40.354,40.3788,40.3292,40.3623,14369.0
2017-03-31 13:00:00,48.89,48.94,48.86,48.9,11806.0,40.3705,40.4118,40.3458,40.3788,11806.0
2017-03-31 13:30:00,48.93,48.93,48.87,48.92,23129.0,40.4036,40.4036,40.354,40.3953,23129.0
2017-03-31 14:00:00,48.91,48.91,48.82,48.85,25035.0,40.3871,40.3871,40.3127,40.3375,25035.0
2017-03-31 14:30:00,48.85,48.88,48.81,48.81,56806.0,40.3375,40.3623,40.3045,40.3045,56806.0
2017-03-31 15:00:00,48.82,48.92,48.81,48.88,38540.0,40.3127,40.3953,40.3045,40.3623,38540.0
2017-03-31 15:30:00,48.89,48.94,48.83,48.83,188225.0,40.3705,40.4118,40.321,40.321,188225.0
2017-04-03 09:30:00,48.83,48.83,48.49,48.64,46974.0,40.321,40.321,40.0402,40.1641,46974.0
2017-04-03 10:00:00,48.68,48.69,48.31,48.37,52204.0,40.1971,40.2054,39.8916,39.9411,52204.0
2017-04-03 10:30:00,48.37,48.41,48.05,48.05,33370.0,39.9411,39.9742,39.6769,39.6769,33370.0
2017-04-03 11:00:00,48.06,48.08,47.69,47.69,110643.0,39.6852,39.7017,39.3796,39.3796,110643.0
2017-04-03 11:30:00,47.72,47.78,47.31,47.45,109985.0,39.4044,39.454,39.0659,39.1815,109985.0
2017-04-03 12:00:00,47.46,47.58,47.37,47.58,72239.0,39.1897,39.2888,39.1154,39.2888,72239.0
2017-04-03 12:30:00,47.57,47.69,47.56,47.66,42692.0,39.2806,39.3796,39.2723,39.3549,42692.0
2017-04-03 13:00:00,47.67,47.72,47.45,47.45,50601.0,39.3631,39.4044,39.1815,39.1815,50601.0
2017-04-03 13:30:00,47.45,47.45,47.23,47.25,59779.0,39.1815,39.1815,38.9998,39.0163,59779.0
2017-04-03 14:00:00,47.26,47.26,46.98,47.14,115121.0,39.0246,39.0246,38.7934,38.9255,115121.0
2017-04-03 14:30:00,47.14,47.26,47.04,47.05,63214.0,38.9255,39.0246,38.8429,38.8512,63214.0
2017-04-03 15:00:00,47.05,47.1,47.0,47.01,96173.0,38.8512,38.8925,38.8099,38.8181,96173.0
2017-04-03 15:30:00,47.0,47.03,46.74,46.86,283013.0,38.8099,38.8347,38.5952,38.6943,283013.0
2017-04-04 09:30:00,46.6,46.62,45.68,45.79,151492.0,38.4796,38.4961,37.7199,37.8107,151492.0
2017-04-04 10:00:00,45.79,45.81,45.28,45.35,249641.0,37.8107,37.8272,37.3896,37.4474,249641.0
2017-04-04 10:30:00,45.34,45.61,45.26,45.34,101765.0,37.4392,37.6621,37.3731,37.4392,101765.0
2017-04-04 11:00:00,45.34,45.57,45.32,45.32,110444.0,37.4392,37.6291,37.4226,37.4226,110444.0
2017-04-04 11:30:00,45.33,45.38,45.27,45.32,73916.0,37.4309,37.4722,37.3813,37.4226,73916.0
2017-04-04 12:00:00,45.31,45.36,45.15,45.33,79975.0,37.4144,37.4557,37.2823,37.4309,79975.0
2017-04-04 12:30:00,45.31,45.34,45.13,45.18,62566.0,37.4144,37.4392,37.2657,37.307,62566.0
2017-04-04 13:00:00,45.16,45.27,45.09,45.22,91438.0,37.2905,37.3813,37.2327,37.3401,91438.0
2017-04-04 13:30:00,45.21,45.3,45.18,45.29,61961.0,37.3318,37.4061,37.307,37.3979,61961.0
2017-04-04 14:00:00,45.3,45.53,45.29,45.51,62296.0,37.4061,37.596,37.3979,37.5795,62296.0
2017-04-04 14:30:00,45.52,45.65,45.51,45.62,197739.0,37.5878,37.6951,37.5795,37.6704,197739.0
2017-04-04 15:00:00,45.63,45.76,45.59,45.71,259501.0,37.6786,37.786,37.6456,37.7447,259501.0
2017-04-04 15:30:00,45.71,45.96,45.7,45.96,358973.0,37.7447,37.9511,37.7364,37.9511,358973.0
2017-04-05 09:30:00,46.24,46.85,46.21,46.79,70494.0,38.1823,38.686,38.1575,38.6365,70494.0
2017-04-05 10:00:00,46.79,46.83,46.6,46.66,40580.0,38.6365,38.6695,38.4796,38.5291,40580.0
2017-04-05 10:30:00,46.65,46.72,46.56,46.72,37456.0,38.5209,38.5787,38.4466,38.5787,37456.0
2017-04-05 11:00:00,46.72,46.72,46.38,46.4,42661.0,38.5787,38.5787,38.2979,38.3144,42661.0
2017-04-05 11:30:00,46.4,46.76,46.4,46.72,39194.0,38.3144,38.6117,38.3144,38.5787,39194.0
2017-04-05 12:00:00,46.72,46.77,46.68,46.72,25152.0,38.5787,38.62,38.5456,38.5787,25152.0
2017-04-05 12:30:00,46.71,46.81,46.71,46.74,48910.0,38.5704,38.653,38.5704,38.5952,48910.0
2017-04-05 13:00:00,46.74,46.74,46.6,46.62,41757.0,38.5952,38.5952,38.4796,38.4961,41757.0
2017-04-05 13:30:00,46.63,46.7,46.56,46.59,30267.0,38.5044,38.5622,38.4466,38.4713,30267.0
2017-04-05 14:00:00,46.58,46.68,46.45,46.52,64583.0,38.4631,38.5456,38.3557,38.4135,64583.0
2017-04-05 14:30:00,46.51,46.52,46.25,46.29,60317.0,38.4053,38.4135,38.1906,38.2236,60317.0
2017-04-05 15:00:00,46.29,46.31,45.8,45.82,151971.0,38.2236,38.2401,37.819,37.8355,151971.0
2017-04-05 15:30:00,45.82,45.83,45.57,45.66,444743.0,37.8355,37.8438,37.6291,37.7034,444743.0
2017-04-06 09:30:00,45.66,45.79,45.13,45.33,82389.0,37.7034,37.8107,37.2657,37.4309,82389.0
2017-04-06 10:00:00,45.34,45.54,45.34,45.46,24552.0,37.4392,37.6043,37.4392,37.5382,24552.0
2017-04-06 10:30:00,45.52,45.56,45.41,45.45,26482.0,37.5878,37.6208,37.497,37.53,26482.0
2017-04-06 11:00:00,45.49,45.81,45.47,45.79,48219.0,37.563,37.8272,37.5465,37.8107,48219.0
2017-04-06 11:30:00,45.78,45.82,45.76,45.81,27252.0,37.8025,37.8355,37.786,37.8272,27252.0
2017-04-06 12:00:00,45.81,45.88,45.79,45.84,39193.0,37.8272,37.8851,37.8107,37.852,39193.0
2017-04-06 12:30:00,45.84,45.9,45.75,45.84,58845.0,37.852,37.9016,37.7777,37.852,58845.0
2017-04-06 13:00:00,45.84,46.06,45.84,45.97,32771.0,37.852,38.0337,37.852,37.9594,32771.0
2017-04-06 13:30:00,45.96,45.99,45.88,45.92,26534.0,37.9511,37.9759,37.8851,37.9181,26534.0
2017-04-06 14:00:00,45.92,45.94,45.87,45.88,43785.0,37.9181,37.9346,37.8768,37.8851,43785.0
2017-04-06 14:30:00,45.88,45.96,45.75,45.78,31681.0,37.8851,37.9511,37.7777,37.8025,31681.0
2017-04-06 15:00:00,45.78,45.88,45.75,45.79,57730.0,37.8025,37.8851,37.7777,37.8107,57730.0
2017-04-06 15:30:00,45.79,45.79,45.62,45.72,256544.0,37.8107,37.8107,37.6704,37.7529,256544.0
2017-04-07 09:30:00,45.58,45.76,45.38,45.48,27807.0,37.6373,37.786,37.4722,37.5548,27807.0
2017-04-07 10:00:00,45.48,45.73,45.47,45.66,57314.0,37.5548,37.7612,37.5465,37.7034,57314.0
2017-04-07 10:30:00,45.65,45.72,45.43,45.47,38376.0,37.6951,37.7529,37.5135,37.5465,38376.0
2017-04-07 11:00:00,45.47,45.51,45.34,45.44,53799.0,37.5465,37.5795,37.4392,37.5217,53799.0
2017-04-07 11:30:00,45.43,45.48,45.28,45.47,26594.0,37.5135,37.5548,37.3896,37.5465,26594.0
2017-04-07 12:00:00,45.47,45.64,45.47,45.59,28866.0,37.5465,37.6869,37.5465,37.6456,28866.0
2017-04-07 12:30:00,45.59,45.62,45.53,45.61,22777.0,37.6456,37.6704,37.596,37.6621,22777.0
2017-04-07 13:00:00,45.61,45.62,45.46,45.54,30158.0,37.6621,37.6704,37.5382,37.6043,30158.0
2017-04-07 13:30:00,45.53,45.6,45.46,45.5,30747.0,37.596,37.6538,37.5382,37.5713,30747.0
2017-04-07 14:00:00,45.5,45.53,45.39,45.41,46273.0,37.5713,37.596,37.4804,37.497,46273.0
2017-04-07 14:30:00,45.4,45.44,45.36,45.38,43353.0,37.4887,37.5217,37.4557,37.4722,43353.0
2017-04-07 15:00:00,45.39,45.51,45.39,45.44,39739.0,37.4804,37.5795,37.4804,37.5217,39739.0
2017-04-07 15:30:00,45.43,45.43,45.21,45.25,261021.0,37.5135,37.5135,37.3318,37.3648,261021.0
2017-04-10 09:30:00,45.52,45.85,45.37,45.68,137828.0,37.5878,37.8603,37.4639,37.7199,137828.0
2017-04-10 10:00:00,45.71,45.91,45.65,45.78,72324.0,37.7447,37.9098,37.6951,37.8025,72324.0
2017-04-10 10:30:00,45.78,45.85,45.56,45.56,103791.0,37.8025,37.8603,37.6208,37.6208,103791.0
2017-04-10 11:00:00,45.56,45.83,45.51,45.78,88434.0,37.6208,37.8438,37.5795,37.8025,88434.0
2017-04-10 11:30:00,45.76,45.78,45.49,45.52,36428.0,37.786,37.8025,37.563,37.5878,36428.0
2017-04-10 12:00:00,45.51,45.53,45.23,45.29,39060.0,37.5795,37.596,37.3483,37.3979,39060.0
2017-04-10 12:30:00,45.29,45.6,45.25,45.56,24116.0,37.3979,37.6538,37.3648,37.6208,24116.0
2017-04-10 13:00:00,45.55,45.6,45.51,45.51,20770.0,37.6126,37.6538,37.5795,37.5795,20770.0
2017-04-10 13:30:00,45.51,45.56,45.4,45.47,93442.0,37.5795,37.6208,37.4887,37.5465,93442.0
2017-04-10 14:00:00,45.46,45.46,45.29,45.34,38471.0,37.5382,37.5382,37.3979,37.4392,38471.0
2017-04-10 14:30:00,45.33,45.52,45.32,45.48,46498.0,37.4309,37.5878,37.4226,37.5548,46498.0
2017-04-10 15:00:00,45.48,45.52,45.33,45.36,83268.0,37.5548,37.5878,37.4309,37.4557,83268.0
2017-04-10 15:30:00,45.35,45.38,45.27,45.3,203529.0,37.4474,37.4722,37.3813,37.4061,203529.0
2017-04-11 09:30:00,45.14,45.32,44.69,45.27,45524.0,37.274,37.4226,36.9024,37.3813,45524.0
2017-04-11 10:00:00,45.3,45.49,45.21,45.36,65569.0,37.4061,37.563,37.3318,37.4557,65569.0
2017-04-11 10:30:00,45.36,45.36,45.12,45.24,47812.0,37.4557,37.4557,37.2575,37.3566,47812.0
2017-04-11 11:00:00,45.25,45.32,45.17,45.27,47677.0,37.3648,37.4226,37.2988,37.3813,47677.0
2017-04-11 11:30:00,45.25,45.37,45.22,45.34,55051.0,37.3648,37.4639,37.3401,37.4392,55051.0
2017-04-11 12:00:00,45.34,45.47,45.21,45.44,42640.0,37.4392,37.5465,37.3318,37.5217,42640.0
2017-04-11 12:30:00,45.43,45.59,45.4,45.58,33719.0,37.5135,37.6456,37.4887,37.6373,33719.0
2017-04-11 13:00:00,45.57,45.67,45.51,45.6,39445.0,37.6291,37.7116,37.5795,37.6538,39445.0
2017-04-11 13:30:00,45.59,45.64,45.47,45.57,32953.0,37.6456,37.6869,37.5465,37.6291,32953.0
2017-04-11 14:00:00,45.57,45.7,45.55,45.7,38984.0,37.6291,37.7364,37.6126,37.7364,38984.0
2017-04-11 14:30:00,45.7,45.85,45.67,45.76,39730.0,37.7364,37.8603,37.7116,37.786,39730.0
2017-04-11 15:00:00,45.77,45.77,45.65,45.74,46875.0,37.7942,37.7942,37.6951,37.7694,46875.0
2017-04-11 15:30:00,45.74,45.93,45.74,45.93,191486.0,37.7694,37.9263,37.7694,37.9263,191486.0
2017-04-12 09:30:00,45.95,45.95,45.57,45.66,42163.0,37.9429,37.9429,37.6291,37.7034,42163.0
2017-04-12 10:00:00,45.68,45.72,45.54,45.54,20825.0,37.7199,37.7529,37.6043,37.6043,20825.0
2017-04-12 10:30:00,45.54,45.59,45.14,45.16,56899.0,37.6043,37.6456,37.274,37.2905,56899.0
2017-04-12 11:00:00,45.15,45.23,45.09,45.11,33676.0,37.2823,37.3483,37.2327,37.2492,33676.0
2017-04-12 11:30:00,45.1,45.1,44.86,44.94,61078.0,37.241,37.241,37.0428,37.1089,61078.0
2017-04-12 12:00:00,44.94,45.17,44.92,45.09,49068.0,37.1089,37.2988,37.0923,37.2327,49068.0
2017-04-12 12:30:00,45.1,45.1,44.91,45.0,59873.0,37.241,37.241,37.0841,37.1584,59873.0
2017-04-12 13:00:00,45.0,45.16,44.97,45.1,74713.0,37.1584,37.2905,37.1336,37.241,74713.0
2017-04-12 13:30:00,45.1,45.2,45.03,45.2,68925.0,37.241,37.3235,37.1832,37.3235,68925.0
2017-04-12 14:00:00,45.2,45.21,45.01,45.04,80947.0,37.3235,37.3318,37.1667,37.1914,80947.0
2017-04-12 14:30:00,45.03,45.07,44.86,44.92,78444.0,37.1832,37.2162,37.0428,37.0923,78444.0
2017-04-12 15:00:00,44.93,44.95,44.61,44.62,132565.0,37.1006,37.1171,36.8364,36.8446,132565.0
2017-04-12 15:30:00,44.61,44.86,44.61,44.84,257520.0,36.8364,37.0428,36.8364,37.0263,257520.0
2017-04-13 09:30:00,44.75,45.08,44.5,44.96,93101.0,36.952,37.2245,36.7455,37.1254,93101.0
2017-04-13 10:00:00,44.97,45.2,44.97,45.0,92900.0,37.1336,37.3235,37.1336,37.1584,92900.0
2017-04-13 10:30:00,44.98,45.32,44.94,45.28,95408.0,37.1419,37.4226,37.1089,37.3896,95408.0
2017-04-13 11:00:00,45.28,45.4,45.12,45.19,116871.0,37.3896,37.4887,37.2575,37.3153,116871.0
2017-04-13 11:30:00,45.2,45.24,45.04,45.05,198643.0,37.3235,37.3566,37.1914,37.1997,198643.0
2017-04-13 12:00:00,45.05,45.06,44.8,44.87,84951.0,37.1997,37.2079,36.9932,37.0511,84951.0
2017-04-13 12:30:00,44.9,44.98,44.8,44.87,44746.0,37.0758,37.1419,36.9932,37.0511,44746.0
2017-04-13 13:00:00,44.88,44.95,44.78,44.95,47027.0,37.0593,37.1171,36.9767,37.1171,47027.0
2017-04-13 13:30:00,44.95,44.98,44.68,44.69,79588.0,37.1171,37.1419,36.8942,36.9024,79588.0
2017-04-13 14:00:00,44.69,44.89,44.67,44.81,70320.0,36.9024,37.0676,36.8859,37.0015,70320.0
2017-04-13 14:30:00,44.81,44.87,44.65,44.7,102206.0,37.0015,37.0511,36.8694,36.9107,102206.0
2017-04-13 15:00:00,44.71,44.74,44.51,44.65,225366.0,36.9189,36.9437,36.7538,36.8694,225366.0
2017-04-13 15:30:00,44.65,44.67,44.48,44.49,385658.0,36.8694,36.8859,36.729,36.7373,385658.0
2017-04-17 09:30:00,44.63,44.66,44.44,44.46,52330.0,36.8529,36.8776,36.696,36.7125,52330.0
2017-04-17 10:00:00,44.47,44.67,44.43,44.52,52157.0,36.7208,36.8859,36.6877,36.762,52157.0
2017-04-17 10:30:00,44.53,44.61,44.46,44.51,91457.0,36.7703,36.8364,36.7125,36.7538,91457.0
2017-04-17 11:00:00,44.52,44.66,44.51,44.59,66136.0,36.762,36.8776,36.7538,36.8198,66136.0
2017-04-17 11:30:00,44.6,44.62,44.45,44.49,53191.0,36.8281,36.8446,36.7042,36.7373,53191.0
2017-04-17 12:00:00,44.49,44.52,44.46,44.5,56099.0,36.7373,36.762,36.7125,36.7455,56099.0
2017-04-17 12:30:00,44.49,44.52,44.4,44.45,46025.0,36.7373,36.762,36.663,36.7042,46025.0
2017-04-17 13:00:00,44.45,44.55,44.43,44.53,63355.0,36.7042,36.7868,36.6877,36.7703,63355.0
2017-04-17 13:30:00,44.54,44.56,44.48,44.49,51264.0,36.7786,36.7951,36.729,36.7373,51264.0
2017-04-17 14:00:00,44.49,44.61,44.48,44.59,63650.0,36.7373,36.8364,36.729,36.8198,63650.0
2017-04-17 14:30:00,44.59,44.67,44.58,44.62,34889.0,36.8198,36.8859,36.8116,36.8446,34889.0
2017-04-17 15:00:00,44.62,44.74,44.53,44.73,83854.0,36.8446,36.9437,36.7703,36.9354,83854.0
2017-04-17 15:30:00,44.73,44.79,44.69,44.74,264568.0,36.9354,36.985,36.9024,36.9437,264568.0
2017-04-18 09:30:00,44.44,44.89,44.24,44.89,60734.0,36.696,37.0676,36.5308,37.0676,60734.0
2017-04-18 10:00:00,44.9,44.97,44.87,44.9,59345.0,37.0758,37.1336,37.0511,37.0758,59345.0
2017-04-18 10:30:00,44.9,45.08,44.9,45.06,134551.0,37.0758,37.2245,37.0758,37.2079,134551.0
2017-04-18 11:00:00,45.06,45.13,44.97,45.13,94776.0,37.2079,37.2657,37.1336,37.2657,94776.0
2017-04-18 11:30:00,45.12,45.15,44.97,44.97,67663.0,37.2575,37.2823,37.1336,37.1336,67663.0
2017-04-18 12:00:00,44.97,45.02,44.88,44.97,108764.0,37.1336,37.1749,37.0593,37.1336,108764.0
2017-04-18 12:30:00,44.95,45.0,44.89,44.98,48220.0,37.1171,37.1584,37.0676,37.1419,48220.0
2017-04-18 13:00:00,44.97,45.05,44.95,44.99,81348.0,37.1336,37.1997,37.1171,37.1501,81348.0
2017-04-18 13:30:00,45.0,45.04,44.93,44.97,103214.0,37.1584,37.1914,37.1006,37.1336,103214.0
2017-04-18 14:00:00,44.98,45.02,44.88,44.94,50799.0,37.1419,37.1749,37.0593,37.1089,50799.0
2017-04-18 14:30:00,44.94,44.99,44.85,44.92,90016.0,37.1089,37.1501,37.0345,37.0923,90016.0
2017-04-18 15:00:00,44.93,44.98,44.9,44.98,96944.0,37.1006,37.1419,37.0758,37.1419,96944.0
2017-04-18 15:30:00,44.98,45.04,44.87,44.91,328587.0,37.1419,37.1914,37.0511,37.0841,328587.0
2017-04-19 09:30:00,45.11,45.31,44.93,45.19,76017.0,37.2492,37.4144,37.1006,37.3153,76017.0
2017-04-19 10:00:00,45.21,45.39,45.18,45.33,159211.0,37.3318,37.4804,37.307,37.4309,159211.0
2017-04-19 10:30:00,45.33,45.34,45.1,45.19,97588.0,37.4309,37.4392,37.241,37.3153,97588.0
2017-04-19 11:00:00,45.19,45.33,45.16,45.29,84526.0,37.3153,37.4309,37.2905,37.3979,84526.0
2017-04-19 11:30:00,45.29,45.35,45.13,45.16,105519.0,37.3979,37.4474,37.2657,37.2905,105519.0
2017-04-19 12:00:00,45.16,45.23,45.09,45.18,63671.0,37.2905,37.3483,37.2327,37.307,63671.0
2017-04-19 12:30:00,45.19,45.22,45.08,45.14,58706.0,37.3153,37.3401,37.2245,37.274,58706.0
2017-04-19 13:00:00,45.14,45.16,45.01,45.05,155158.0,37.274,37.2905,37.1667,37.1997,155158.0
2017-04-19 13:30:00,45.06,45.21,45.06,45.2,95707.0,37.2079,37.3318,37.2079,37.3235,95707.0
2017-04-19 14:00:00,45.21,45.21,45.05,45.17,83444.0,37.3318,37.3318,37.1997,37.2988,83444.0
2017-04-19 14:30:00,45.17,45.25,45.06,45.12,68913.0,37.2988,37.3648,37.2079,37.2575,68913.0
2017-04-19 15:00:00,45.12,45.2,45.03,45.03,90075.0,37.2575,37.3235,37.1832,37.1832,90075.0
2017-04-19 15:30:00,45.03,45.21,44.99,45.2,341542.0,37.1832,37.3318,37.1501,37.3235,341542.0
2017-04-20 09:30:00,45.49,45.78,45.41,45.43,50305.0,37.563,37.8025,37.497,37.5135,50305.0
2017-04-20 10:00:00,45.44,45.46,45.21,45.28,58396.0,37.5217,37.5382,37.3318,37.3896,58396.0
2017-04-20 10:30:00,45.25,45.32,45.08,45.3,113231.0,37.3648,37.4226,37.2245,37.4061,113231.0
2017-04-20 11:00:00,45.29,45.5,45.2,45.5,51701.0,37.3979,37.5713,37.3235,37.5713,51701.0
2017-04-20 11:30:00,45.51,45.52,45.32,45.36,80535.0,37.5795,37.5878,37.4226,37.4557,80535.0
2017-04-20 12:00:00,45.37,45.5,45.35,45.4,65088.0,37.4639,37.5713,37.4474,37.4887,65088.0
2017-04-20 12:30:00,45.41,45.43,45.35,45.4,38195.0,37.497,37.5135,37.4474,37.4887,38195.0
2017-04-20 13:00:00,45.4,45.41,45.32,45.34,40036.0,37.4887,37.497,37.4226,37.4392,40036.0
2017-04-20 13:30:00,45.35,45.41,45.3,45.39,121770.0,37.4474,37.497,37.4061,37.4804,121770.0
2017-04-20 14:00:00,45.4,45.43,45.33,45.36,83898.0,37.4887,37.5135,37.4309,37.4557,83898.0
2017-04-20 14:30:00,45.36,45.52,45.26,45.49,218077.0,37.4557,37.5878,37.3731,37.563,218077.0
2017-04-20 15:00:00,45.5,45.5,45.38,45.49,123202.0,37.5713,37.5713,37.4722,37.563,123202.0
2017-04-20 15:30:00,45.5,45.93,45.48,45.91,351853.0,37.5713,37.9263,37.5548,37.9098,351853.0
2017-04-21 09:30:00,45.02,46.66,44.09,46.57,761070.0,37.1749,38.5291,36.407,38.4548,761070.0
2017-04-21 10:00:00,46.54,47.04,46.46,46.69,383999.0,38.43,38.8429,38.364,38.5539,383999.0
2017-04-21 10:30:00,46.67,46.67,45.84,45.86,197762.0,38.5374,38.5374,37.852,37.8685,197762.0
2017-04-21 11:00:00,45.86,46.12,45.69,46.11,143621.0,37.8685,38.0832,37.7282,38.075,143621.0
2017-04-21 11:30:00,46.09,46.33,46.04,46.3,139542.0,38.0585,38.2566,38.0172,38.2319,139542.0
2017-04-21 12:00:00,46.32,46.67,46.31,46.64,88215.0,38.2484,38.5374,38.2401,38.5126,88215.0
2017-04-21 12:30:00,46.64,46.69,46.52,46.56,73109.0,38.5126,38.5539,38.4135,38.4466,73109.0
2017-04-21 13:00:00,46.57,46.61,46.41,46.53,69935.0,38.4548,38.4878,38.3227,38.4218,69935.0
2017-04-21 13:30:00,46.52,46.86,46.51,46.82,106106.0,38.4135,38.6943,38.4053,38.6612,106106.0
2017-04-21 14:00:00,46.82,46.96,46.68,46.89,100795.0,38.6612,38.7769,38.5456,38.7191,100795.0
2017-04-21 14:30:00,46.9,47.25,46.89,47.08,168677.0,38.7273,39.0163,38.7191,38.8759,168677.0
2017-04-21 15:00:00,47.09,47.2,47.01,47.2,166536.0,38.8842,38.975,38.8181,38.975,166536.0
2017-04-21 15:30:00,47.19,47.25,47.1,47.18,521209.0,38.9668,39.0163,38.8925,38.9585,521209.0
2017-04-24 09:30:00,48.04,48.21,47.45,47.46,167767.0,39.6687,39.809,39.1815,39.1897,167767.0
2017-04-24 10:00:00,47.46,47.68,47.38,47.53,96211.0,39.1897,39.3714,39.1237,39.2475,96211.0
2017-04-24 10:30:00,47.53,47.53,47.19,47.2,103875.0,39.2475,39.2475,38.9668,38.975,103875.0
2017-04-24 11:00:00,47.2,47.27,46.98,47.08,88410.0,38.975,39.0328,38.7934,38.8759,88410.0
2017-04-24 11:30:00,47.07,47.13,47.0,47.05,43026.0,38.8677,38.9172,38.8099,38.8512,43026.0
2017-04-24 12:00:00,47.06,47.24,47.06,47.21,46736.0,38.8594,39.0081,38.8594,38.9833,46736.0
2017-04-24 12:30:00,47.21,47.35,47.2,47.35,34311.0,38.9833,39.0989,38.975,39.0989,34311.0
2017-04-24 13:00:00,47.36,47.4,47.27,47.4,47091.0,39.1071,39.1402,39.0328,39.1402,47091.0
2017-04-24 13:30:00,47.4,47.44,47.36,47.44,32986.0,39.1402,39.1732,39.1071,39.1732,32986.0
2017-04-24 14:00:00,47.45,47.68,47.41,47.68,59168.0,39.1815,39.3714,39.1484,39.3714,59168.0
2017-04-24 14:30:00,47.7,47.8,47.69,47.8,65156.0,39.3879,39.4705,39.3796,39.4705,65156.0
2017-04-24 15:00:00,47.8,47.81,47.68,47.75,92049.0,39.4705,39.4787,39.3714,39.4292,92049.0
2017-04-24 15:30:00,47.75,47.76,47.55,47.66,303501.0,39.4292,39.4374,39.264,39.3549,303501.0
2017-04-25 09:30:00,47.96,47.96,47.62,47.81,70173.0,39.6026,39.6026,39.3218,39.4787,70173.0
2017-04-25 10:00:00,47.83,48.02,47.79,47.9,27119.0,39.4952,39.6521,39.4622,39.5531,27119.0
2017-04-25 10:30:00,47.9,47.94,47.77,47.77,59623.0,39.5531,39.5861,39.4457,39.4457,59623.0
2017-04-25 11:00:00,47.75,47.9,47.73,47.79,65025.0,39.4292,39.5531,39.4127,39.4622,65025.0
2017-04-25 11:30:00,47.8,47.82,47.73,47.79,42454.0,39.4705,39.487,39.4127,39.4622,42454.0
2017-04-25 12:00:00,47.8,47.81,47.58,47.61,43977.0,39.4705,39.4787,39.2888,39.3136,43977.0
2017-04-25 12:30:00,47.6,47.61,47.52,47.54,27709.0,39.3053,39.3136,39.2393,39.2558,27709.0
2017-04-25 13:00:00,47.54,47.63,47.53,47.54,45667.0,39.2558,39.3301,39.2475,39.2558,45667.0
2017-04-25 13:30:00,47.53,47.53,47.47,47.47,33980.0,39.2475,39.2475,39.198,39.198,33980.0
2017-04-25 14:00:00,47.47,47.52,47.43,47.44,41565.0,39.198,39.2393,39.165,39.1732,41565.0
2017-04-25 14:30:00,47.44,47.48,47.39,47.39,56161.0,39.1732,39.2062,39.1319,39.1319,56161.0
2017-04-25 15:00:00,47.39,47.48,47.38,47.44,90953.0,39.1319,39.2062,39.1237,39.1732,90953.0
2017-04-25 15:30:00,47.43,47.44,47.3,47.32,289459.0,39.165,39.1732,39.0576,39.0741,289459.0
2017-04-26 09:30:00,47.34,47.89,47.14,47.4,61224.0,39.0906,39.5448,38.9255,39.1402,61224.0
2017-04-26 10:00:00,47.42,47.46,47.34,47.42,104891.0,39.1567,39.1897,39.0906,39.1567,104891.0
2017-04-26 10:30:00,47.46,47.51,47.32,47.36,72887.0,39.1897,39.231,39.0741,39.1071,72887.0
2017-04-26 11:00:00,47.35,47.51,47.29,47.5,64949.0,39.0989,39.231,39.0493,39.2228,64949.0
2017-04-26 11:30:00,47.5,47.52,47.27,47.41,45495.0,39.2228,39.2393,39.0328,39.1484,45495.0
2017-04-26 12:00:00,47.41,47.41,47.28,47.3,54894.0,39.1484,39.1484,39.0411,39.0576,54894.0
2017-04-26 12:30:00,47.3,47.45,47.29,47.44,57540.0,39.0576,39.1815,39.0493,39.1732,57540.0
2017-04-26 13:00:00,47.44,47.48,47.35,47.35,36521.0,39.1732,39.2062,39.0989,39.0989,36521.0
2017-04-26 13:30:00,47.35,47.41,47.22,47.23,34842.0,39.0989,39.1484,38.9915,38.9998,34842.0
2017-04-26 14:00:00,47.23,47.31,47.17,47.27,33729.0,38.9998,39.0659,38.9503,39.0328,33729.0
2017-04-26 14:30:00,47.28,47.36,47.25,47.33,80116.0,39.0411,39.1071,39.0163,39.0824,80116.0
2017-04-26 15:00:00,47.32,47.36,47.2,47.23,107845.0,39.0741,39.1071,38.975,38.9998,107845.0
2017-04-26 15:30:00,47.23,47.25,47.01,47.07,238819.0,38.9998,39.0163,38.8181,38.8677,238819.0
2017-04-27 09:30:00,47.23,47.32,46.9,46.95,36241.0,38.9998,39.0741,38.7273,38.7686,36241.0
2017-04-27 10:00:00,46.95,47.08,46.85,46.85,53508.0,38.7686,38.8759,38.686,38.686,53508.0
2017-04-27 10:30:00,46.86,46.88,46.48,46.57,55294.0,38.6943,38.7108,38.3805,38.4548,55294.0
2017-04-27 11:00:00,46.57,46.74,46.55,46.61,64822.0,38.4548,38.5952,38.4383,38.4878,64822.0
2017-04-27 11:30:00,46.63,46.68,46.54,46.67,67155.0,38.5044,38.5456,38.43,38.5374,67155.0
2017-04-27 12:00:00,46.67,46.74,46.63,46.63,36942.0,38.5374,38.5952,38.5044,38.5044,36942.0
2017-04-27 12:30:00,46.64,46.75,46.6,46.75,40856.0,38.5126,38.6034,38.4796,38.6034,40856.0
2017-04-27 13:00:00,46.75,46.77,46.68,46.72,33973.0,38.6034,38.62,38.5456,38.5787,33973.0
2017-04-27 13:30:00,46.73,46.75,46.61,46.64,49294.0,38.5869,38.6034,38.4878,38.5126,49294.0
2017-04-27 14:00:00,46.63,46.73,46.57,46.66,44402.0,38.5044,38.5869,38.4548,38.5291,44402.0
2017-04-27 14:30:00,46.66,46.8,46.62,46.64,95637.0,38.5291,38.6447,38.4961,38.5126,95637.0
2017-04-27 15:00:00,46.64,46.66,46.49,46.58,136847.0,38.5126,38.5291,38.3888,38.4631,136847.0
2017-04-27 15:30:00,46.58,46.64,46.5,46.63,188007.0,38.4631,38.5126,38.397,38.5044,188007.0
2017-04-28 09:30:00,46.67,46.74,46.33,46.52,61955.0,38.5374,38.5952,38.2566,38.4135,61955.0
2017-04-28 10:00:00,46.52,46.67,46.42,46.45,46006.0,38.4135,38.5374,38.331,38.3557,46006.0
2017-04-28 10:30:00,46.44,46.57,46.31,46.49,55470.0,38.3475,38.4548,38.2401,38.3888,55470.0
2017-04-28 11:00:00,46.48,46.55,46.36,46.47,81266.0,38.3805,38.4383,38.2814,38.3722,81266.0
2017-04-28 11:30:00,46.46,46.47,46.24,46.25,63147.0,38.364,38.3722,38.1823,38.1906,63147.0
2017-04-28 12:00:00,46.26,46.33,46.25,46.3,40054.0,38.1988,38.2566,38.1906,38.2319,40054.0
2017-04-28 12:30:00,46.3,46.3,46.21,46.23,47623.0,38.2319,38.2319,38.1575,38.1741,47623.0
2017-04-28 13:00:00,46.24,46.27,46.17,46.22,34928.0,38.1823,38.2071,38.1245,38.1658,34928.0
2017-04-28 13:30:00,46.23,46.24,46.16,46.21,47986.0,38.1741,38.1823,38.1163,38.1575,47986.0
2017-04-28 14:00:00,46.2,46.26,46.09,46.1,50579.0,38.1493,38.1988,38.0585,38.0667,50579.0
2017-04-28 14:30:00,46.1,46.12,46.02,46.02,52521.0,38.0667,38.0832,38.0007,38.0007,52521.0
2017-04-28 15:00:00,46.03,46.07,46.01,46.02,78191.0,38.0089,38.0419,37.9924,38.0007,78191.0
2017-04-28 15:30:00,46.02,46.07,45.99,46.05,186203.0,38.0007,38.0419,37.9759,38.0254,186203.0
2017-05-01 09:30:00,46.33,46.33,45.99,46.06,24665.0,38.2566,38.2566,37.9759,38.0337,24665.0
2017-05-01 10:00:00,46.05,46.05,45.71,45.84,36559.0,38.0254,38.0254,37.7447,37.852,36559.0
2017-05-01 10:30:00,45.83,46.33,45.83,46.2,54675.0,37.8438,38.2566,37.8438,38.1493,54675.0
2017-05-01 11:00:00,46.2,46.22,46.09,46.15,64962.0,38.1493,38.1658,38.0585,38.108,64962.0
2017-05-01 11:30:00,46.16,46.37,46.11,46.37,48821.0,38.1163,38.2897,38.075,38.2897,48821.0
2017-05-01 12:00:00,46.38,46.42,46.33,46.34,20765.0,38.2979,38.331,38.2566,38.2649,20765.0
2017-05-01 12:30:00,46.34,46.35,46.23,46.34,44060.0,38.2649,38.2732,38.1741,38.2649,44060.0
2017-05-01 13:00:00,46.36,46.52,46.35,46.51,37967.0,38.2814,38.4135,38.2732,38.4053,37967.0
2017-05-01 13:30:00,46.51,46.56,46.46,46.54,52957.0,38.4053,38.4466,38.364,38.43,52957.0
2017-05-01 14:00:00,46.56,46.56,46.47,46.5,44189.0,38.4466,38.4466,38.3722,38.397,44189.0
2017-05-01 14:30:00,46.5,46.54,46.48,46.51,41441.0,38.397,38.43,38.3805,38.4053,41441.0
2017-05-01 15:00:00,46.51,46.54,46.48,46.51,75021.0,38.4053,38.43,38.3805,38.4053,75021.0
2017-05-01 15:30:00,46.52,46.54,46.44,46.45,184767.0,38.4135,38.43,38.3475,38.3557,184767.0
2017-05-02 09:30:00,46.62,46.84,46.5,46.62,31465.0,38.4961,38.6778,38.397,38.4961,31465.0
2017-05-02 10:00:00,46.61,46.83,46.6,46.83,47002.0,38.4878,38.6695,38.4796,38.6695,47002.0
2017-05-02 10:30:00,46.84,47.2,46.84,47.1,116976.0,38.6778,38.975,38.6778,38.8925,116976.0
2017-05-02 11:00:00,47.09,47.68,47.08,47.4,178951.0,38.8842,39.3714,38.8759,39.1402,178951.0
2017-05-02 11:30:00,47.39,47.51,47.31,47.39,31783.0,39.1319,39.231,39.0659,39.1319,31783.0
2017-05-02 12:00:00,47.4,47.48,47.39,47.47,23411.0,39.1402,39.2062,39.1319,39.198,23411.0
2017-05-02 12:30:00,47.46,47.51,47.39,47.4,30980.0,39.1897,39.231,39.1319,39.1402,30980.0
2017-05-02 13:00:00,47.39,47.41,47.15,47.17,43782.0,39.1319,39.1484,38.9337,38.9503,43782.0
2017-05-02 13:30:00,47.18,47.24,47.17,47.23,40198.0,38.9585,39.0081,38.9503,38.9998,40198.0
2017-05-02 14:00:00,47.22,47.31,47.2,47.2,50397.0,38.9915,39.0659,38.975,38.975,50397.0
2017-05-02 14:30:00,47.2,47.22,47.17,47.21,34125.0,38.975,38.9915,38.9503,38.9833,34125.0
2017-05-02 15:00:00,47.21,47.32,47.19,47.22,47167.0,38.9833,39.0741,38.9668,38.9915,47167.0
2017-05-02 15:30:00,47.23,47.35,47.22,47.32,186409.0,38.9998,39.0989,38.9915,39.0741,186409.0
2017-05-03 09:30:00,47.08,47.12,46.86,46.91,34214.0,38.8759,38.909,38.6943,38.7356,34214.0
2017-05-03 10:00:00,46.91,46.95,46.69,46.7,26596.0,38.7356,38.7686,38.5539,38.5622,26596.0
2017-05-03 10:30:00,46.7,46.93,46.65,46.82,51698.0,38.5622,38.7521,38.5209,38.6612,51698.0
2017-05-03 11:00:00,46.82,46.86,46.68,46.75,53874.0,38.6612,38.6943,38.5456,38.6034,53874.0
2017-05-03 11:30:00,46.76,46.77,46.63,46.66,32447.0,38.6117,38.62,38.5044,38.5291,32447.0
2017-05-03 12:00:00,46.65,46.68,46.56,46.57,62565.0,38.5209,38.5456,38.4466,38.4548,62565.0
2017-05-03 12:30:00,46.57,46.59,46.44,46.45,110633.0,38.4548,38.4713,38.3475,38.3557,110633.0
2017-05-03 13:00:00,46.45,46.45,46.34,46.39,53086.0,38.3557,38.3557,38.2649,38.3062,53086.0
2017-05-03 13:30:00,46.39,46.41,46.35,46.41,28588.0,38.3062,38.3227,38.2732,38.3227,28588.0
2017-05-03 14:00:00,46.41,46.6,46.4,46.59,43019.0,38.3227,38.4796,38.3144,38.4713,43019.0
2017-05-03 14:30:00,46.58,46.69,46.51,46.65,40767.0,38.4631,38.5539,38.4053,38.5209,40767.0
2017-05-03 15:00:00,46.65,46.79,46.62,46.75,50093.0,38.5209,38.6365,38.4961,38.6034,50093.0
2017-05-03 15:30:00,46.75,46.9,46.72,46.83,157415.0,38.6034,38.7273,38.5787,38.6695,157415.0
2017-05-04 09:30:00,47.13,47.35,46.94,46.95,31626.0,38.9172,39.0989,38.7603,38.7686,31626.0
2017-05-04 10:00:00,46.95,46.98,46.78,46.79,48308.0,38.7686,38.7934,38.6282,38.6365,48308.0
2017-05-04 10:30:00,46.78,46.78,46.44,46.6,118712.0,38.6282,38.6282,38.3475,38.4796,118712.0
2017-05-04 11:00:00,46.61,46.84,46.45,46.82,125490.0,38.4878,38.6778,38.3557,38.6612,125490.0
2017-05-04 11:30:00,46.82,46.89,46.8,46.85,51774.0,38.6612,38.7191,38.6447,38.686,51774.0
2017-05-04 12:00:00,46.83,46.87,46.63,46.79,26539.0,38.6695,38.7025,38.5044,38.6365,26539.0
2017-05-04 12:30:00,46.8,46.83,46.73,46.78,89335.0,38.6447,38.6695,38.5869,38.6282,89335.0
2017-05-04 13:00:00,46.78,46.84,46.75,46.83,25916.0,38.6282,38.6778,38.6034,38.6695,25916.0
2017-05-04 13:30:00,46.82,46.89,46.72,46.82,33021.0,38.6612,38.7191,38.5787,38.6612,33021.0
2017-05-04 14:00:00,46.85,46.95,46.82,46.89,51602.0,38.686,38.7686,38.6612,38.7191,51602.0
2017-05-04 14:30:00,46.88,46.97,46.86,46.88,31584.0,38.7108,38.7851,38.6943,38.7108,31584.0
2017-05-04 15:00:00,46.88,46.88,46.77,46.82,49963.0,38.7108,38.7108,38.62,38.6612,49963.0
2017-05-04 15:30:00,46.82,46.85,46.71,46.78,204179.0,38.6612,38.686,38.5704,38.6282,204179.0
2017-05-05 09:30:00,46.84,47.07,46.4,46.43,59511.0,38.6778,38.8677,38.3144,38.3392,59511.0
2017-05-05 10:00:00,46.41,46.58,46.35,46.44,34632.0,38.3227,38.4631,38.2732,38.3475,34632.0
2017-05-05 10:30:00,46.43,46.65,46.32,46.65,52847.0,38.3392,38.5209,38.2484,38.5209,52847.0
2017-05-05 11:00:00,46.66,46.78,46.64,46.73,61831.0,38.5291,38.6282,38.5126,38.5869,61831.0
2017-05-05 11:30:00,46.74,46.89,46.71,46.87,38905.0,38.5952,38.7191,38.5704,38.7025,38905.0
2017-05-05 12:00:00,46.87,46.87,46.7,46.73,27966.0,38.7025,38.7025,38.5622,38.5869,27966.0
2017-05-05 12:30:00,46.73,46.76,46.65,46.76,24716.0,38.5869,38.6117,38.5209,38.6117,24716.0
2017-05-05 13:00:00,46.77,46.92,46.77,46.86,34494.0,38.62,38.7438,38.62,38.6943,34494.0
2017-05-05 13:30:00,46.87,46.89,46.83,46.83,43560.0,38.7025,38.7191,38.6695,38.6695,43560.0
2017-05-05 14:00:00,46.83,46.96,46.83,46.92,39683.0,38.6695,38.7769,38.6695,38.7438,39683.0
2017-05-05 14:30:00,46.92,46.97,46.89,46.92,34805.0,38.7438,38.7851,38.7191,38.7438,34805.0
2017-05-05 15:00:00,46.92,47.0,46.87,46.87,54919.0,38.7438,38.8099,38.7025,38.7025,54919.0
2017-05-05 15:30:00,46.88,46.91,46.81,46.9,121003.0,38.7108,38.7356,38.653,38.7273,121003.0
2017-05-08 09:30:00,46.95,47.19,46.81,47.01,135240.0,38.7686,38.9668,38.653,38.8181,135240.0
2017-05-08 10:00:00,47.01,47.03,46.83,46.93,92975.0,38.8181,38.8347,38.6695,38.7521,92975.0
2017-05-08 10:30:00,46.92,47.03,46.85,46.93,130879.0,38.7438,38.8347,38.686,38.7521,130879.0
2017-05-08 11:00:00,46.93,47.05,46.92,46.98,98030.0,38.7521,38.8512,38.7438,38.7934,98030.0
2017-05-08 11:30:00,46.98,47.01,46.93,46.94,74272.0,38.7934,38.8181,38.7521,38.7603,74272.0
2017-05-08 12:00:00,46.93,47.01,46.92,46.99,139747.0,38.7521,38.8181,38.7438,38.8016,139747.0
2017-05-08 12:30:00,47.0,47.24,46.98,47.19,163233.0,38.8099,39.0081,38.7934,38.9668,163233.0
2017-05-08 13:00:00,47.19,47.35,47.19,47.31,83999.0,38.9668,39.0989,38.9668,39.0659,83999.0
2017-05-08 13:30:00,47.3,47.47,47.3,47.42,90355.0,39.0576,39.198,39.0576,39.1567,90355.0
2017-05-08 14:00:00,47.42,47.43,47.19,47.26,40648.0,39.1567,39.165,38.9668,39.0246,40648.0
2017-05-08 14:30:00,47.27,47.27,47.11,47.14,56433.0,39.0328,39.0328,38.9007,38.9255,56433.0
2017-05-08 15:00:00,47.14,47.29,47.13,47.16,144465.0,38.9255,39.0493,38.9172,38.942,144465.0
2017-05-08 15:30:00,47.15,47.33,47.15,47.26,300387.0,38.9337,39.0824,38.9337,39.0246,300387.0
2017-05-09 09:30:00,47.27,47.4,47.05,47.36,32653.0,39.0328,39.1402,38.8512,39.1071,32653.0
2017-05-09 10:00:00,47.37,47.7,47.35,47.7,52043.0,39.1154,39.3879,39.0989,39.3879,52043.0
2017-05-09 10:30:00,47.69,47.77,47.58,47.76,50801.0,39.3796,39.4457,39.2888,39.4374,50801.0
2017-05-09 11:00:00,47.78,47.91,47.78,47.9,77217.0,39.454,39.5613,39.454,39.5531,77217.0
2017-05-09 11:30:00,47.9,48.09,47.89,48.08,58712.0,39.5531,39.7099,39.5448,39.7017,58712.0
2017-05-09 12:00:00,48.08,48.08,47.85,47.92,29100.0,39.7017,39.7017,39.5118,39.5696,29100.0
2017-05-09 12:30:00,47.91,47.92,47.8,47.87,24773.0,39.5613,39.5696,39.4705,39.5283,24773.0
2017-05-09 13:00:00,47.88,47.94,47.78,47.82,34904.0,39.5365,39.5861,39.454,39.487,34904.0
2017-05-09 13:30:00,47.82,47.89,47.81,47.88,24180.0,39.487,39.5448,39.4787,39.5365,24180.0
2017-05-09 14:00:00,47.87,47.92,47.82,47.89,26913.0,39.5283,39.5696,39.487,39.5448,26913.0
2017-05-09 14:30:00,47.89,47.98,47.89,47.98,27218.0,39.5448,39.6191,39.5448,39.6191,27218.0
2017-05-09 15:00:00,47.98,48.05,47.94,47.98,47723.0,39.6191,39.6769,39.5861,39.6191,47723.0
2017-05-09 15:30:00,47.98,47.98,47.77,47.92,194809.0,39.6191,39.6191,39.4457,39.5696,194809.0
2017-05-10 09:30:00,47.74,48.13,47.67,48.13,55101.0,39.4209,39.743,39.3631,39.743,55101.0
2017-05-10 10:00:00,48.13,48.37,48.06,48.06,105129.0,39.743,39.9411,39.6852,39.6852,105129.0
2017-05-10 10:30:00,48.06,48.2,47.92,48.2,91151.0,39.6852,39.8008,39.5696,39.8008,91151.0
2017-05-10 11:00:00,48.2,48.39,48.16,48.39,65642.0,39.8008,39.9577,39.7677,39.9577,65642.0
2017-05-10 11:30:00,48.39,48.43,48.28,48.38,49339.0,39.9577,39.9907,39.8668,39.9494,49339.0
2017-05-10 12:00:00,48.38,48.46,48.38,48.46,29055.0,39.9494,40.0155,39.9494,40.0155,29055.0
2017-05-10 12:30:00,48.46,48.58,48.45,48.58,46760.0,40.0155,40.1146,40.0072,40.1146,46760.0
2017-05-10 13:00:00,48.58,48.63,48.43,48.51,41445.0,40.1146,40.1558,39.9907,40.0568,41445.0
2017-05-10 13:30:00,48.49,48.52,48.43,48.45,41432.0,40.0402,40.065,39.9907,40.0072,41432.0
2017-05-10 14:00:00,48.45,48.52,48.42,48.48,42125.0,40.0072,40.065,39.9824,40.032,42125.0
2017-05-10 14:30:00,48.49,48.57,48.48,48.57,35826.0,40.0402,40.1063,40.032,40.1063,35826.0
2017-05-10 15:00:00,48.57,48.62,48.44,48.45,79242.0,40.1063,40.1476,39.999,40.0072,79242.0
2017-05-10 15:30:00,48.46,48.46,48.38,48.4,187102.0,40.0155,40.0155,39.9494,39.9659,187102.0
2017-05-11 09:30:00,48.17,48.28,47.52,47.68,48168.0,39.776,39.8668,39.2393,39.3714,48168.0
2017-05-11 10:00:00,47.68,47.74,47.48,47.55,62934.0,39.3714,39.4209,39.2062,39.264,62934.0
2017-05-11 10:30:00,47.6,47.73,47.5,47.6,51889.0,39.3053,39.4127,39.2228,39.3053,51889.0
2017-05-11 11:00:00,47.61,47.77,47.58,47.61,68735.0,39.3136,39.4457,39.2888,39.3136,68735.0
2017-05-11 11:30:00,47.61,47.63,47.51,47.55,34312.0,39.3136,39.3301,39.231,39.264,34312.0
2017-05-11 12:00:00,47.56,47.61,47.48,47.56,52367.0,39.2723,39.3136,39.2062,39.2723,52367.0
2017-05-11 12:30:00,47.56,47.63,47.52,47.53,38430.0,39.2723,39.3301,39.2393,39.2475,38430.0
2017-05-11 13:00:00,47.52,47.56,47.45,47.46,29094.0,39.2393,39.2723,39.1815,39.1897,29094.0
2017-05-11 13:30:00,47.45,47.54,47.44,47.54,24318.0,39.1815,39.2558,39.1732,39.2558,24318.0
2017-05-11 14:00:00,47.54,47.56,47.46,47.53,35869.0,39.2558,39.2723,39.1897,39.2475,35869.0
2017-05-11 14:30:00,47.54,47.55,47.49,47.51,29911.0,39.2558,39.264,39.2145,39.231,29911.0
2017-05-11 15:00:00,47.52,47.57,47.5,47.52,39541.0,39.2393,39.2806,39.2228,39.2393,39541.0
2017-05-11 15:30:00,47.51,47.55,47.47,47.52,134974.0,39.231,39.264,39.198,39.2393,134974.0
2017-05-12 09:30:00,47.4,47.43,47.05,47.34,26827.0,39.1402,39.165,38.8512,39.0906,26827.0
2017-05-12 10:00:00,47.36,47.4,46.98,46.99,52522.0,39.1071,39.1402,38.7934,38.8016,52522.0
2017-05-12 10:30:00,47.01,47.14,46.99,47.09,36360.0,38.8181,38.9255,38.8016,38.8842,36360.0
2017-05-12 11:00:00,47.09,47.31,47.09,47.25,35738.0,38.8842,39.0659,38.8842,39.0163,35738.0
2017-05-12 11:30:00,47.26,47.35,47.09,47.13,36995.0,39.0246,39.0989,38.8842,38.9172,36995.0
2017-05-12 12:00:00,47.14,47.22,47.11,47.21,30723.0,38.9255,38.9915,38.9007,38.9833,30723.0
2017-05-12 12:30:00,47.2,47.33,47.2,47.3,35396.0,38.975,39.0824,38.975,39.0576,35396.0
2017-05-12 13:00:00,47.31,47.32,47.24,47.3,39082.0,39.0659,39.0741,39.0081,39.0576,39082.0
2017-05-12 13:30:00,47.3,47.47,47.29,47.45,28424.0,39.0576,39.198,39.0493,39.1815,28424.0
2017-05-12 14:00:00,47.46,47.46,47.19,47.2,43939.0,39.1897,39.1897,38.9668,38.975,43939.0
2017-05-12 14:30:00,47.2,47.31,47.18,47.25,35416.0,38.975,39.0659,38.9585,39.0163,35416.0
2017-05-12 15:00:00,47.26,47.28,47.2,47.27,47413.0,39.0246,39.0411,38.975,39.0328,47413.0
2017-05-12 15:30:00,47.28,47.35,47.22,47.26,166827.0,39.0411,39.0989,38.9915,39.0246,166827.0
2017-05-15 09:30:00,47.21,47.51,47.21,47.41,23020.0,38.9833,39.231,38.9833,39.1484,23020.0
2017-05-15 10:00:00,47.43,47.55,47.41,47.45,20899.0,39.165,39.264,39.1484,39.1815,20899.0
2017-05-15 10:30:00,47.49,47.6,47.44,47.6,22578.0,39.2145,39.3053,39.1732,39.3053,22578.0
2017-05-15 11:00:00,47.6,47.67,47.58,47.61,19964.0,39.3053,39.3631,39.2888,39.3136,19964.0
2017-05-15 11:30:00,47.62,47.62,47.54,47.59,12049.0,39.3218,39.3218,39.2558,39.2971,12049.0
2017-05-15 12:00:00,47.59,47.6,47.52,47.53,7770.0,39.2971,39.3053,39.2393,39.2475,7770.0
2017-05-15 12:30:00,47.54,47.62,47.52,47.56,12481.0,39.2558,39.3218,39.2393,39.2723,12481.0
2017-05-15 13:00:00,47.57,47.6,47.52,47.57,24712.0,39.2806,39.3053,39.2393,39.2806,24712.0
2017-05-15 13:30:00,47.57,47.61,47.55,47.59,19468.0,39.2806,39.3136,39.264,39.2971,19468.0
2017-05-15 14:00:00,47.59,47.6,47.43,47.44,20446.0,39.2971,39.3053,39.165,39.1732,20446.0
2017-05-15 14:30:00,47.43,47.47,47.39,47.43,17989.0,39.165,39.198,39.1319,39.165,17989.0
2017-05-15 15:00:00,47.43,47.49,47.43,47.43,24407.0,39.165,39.2145,39.165,39.165,24407.0
2017-05-15 15:30:00,47.43,47.52,47.4,47.48,108866.0,39.165,39.2393,39.1402,39.2062,108866.0
2017-05-16 09:30:00,47.41,47.55,47.21,47.3,32280.0,39.1484,39.264,38.9833,39.0576,32280.0
2017-05-16 10:00:00,47.29,47.38,47.15,47.18,46003.0,39.0493,39.1237,38.9337,38.9585,46003.0
2017-05-16 10:30:00,47.17,47.18,46.97,47.09,22972.0,38.9503,38.9585,38.7851,38.8842,22972.0
2017-05-16 11:00:00,47.11,47.21,47.08,47.16,22260.0,38.9007,38.9833,38.8759,38.942,22260.0
2017-05-16 11:30:00,47.16,47.3,47.12,47.25,19623.0,38.942,39.0576,38.909,39.0163,19623.0
2017-05-16 12:00:00,47.26,47.36,47.2,47.33,20211.0,39.0246,39.1071,38.975,39.0824,20211.0
2017-05-16 12:30:00,47.33,47.54,47.27,47.49,114555.0,39.0824,39.2558,39.0328,39.2145,114555.0
2017-05-16 13:00:00,47.5,47.54,47.35,47.37,33147.0,39.2228,39.2558,39.0989,39.1154,33147.0
2017-05-16 13:30:00,47.39,47.52,47.39,47.5,41787.0,39.1319,39.2393,39.1319,39.2228,41787.0
2017-05-16 14:00:00,47.5,47.53,47.46,47.49,33938.0,39.2228,39.2475,39.1897,39.2145,33938.0
2017-05-16 14:30:00,47.5,47.52,47.46,47.5,51437.0,39.2228,39.2393,39.1897,39.2228,51437.0
2017-05-16 15:00:00,47.5,47.58,47.45,47.5,109538.0,39.2228,39.2888,39.1815,39.2228,109538.0
2017-05-16 15:30:00,47.5,47.6,47.49,47.57,144807.0,39.2228,39.3053,39.2145,39.2806,144807.0
2017-05-17 09:30:00,46.34,46.98,46.34,46.42,67432.0,38.2649,38.7934,38.2649,38.331,67432.0
2017-05-17 10:00:00,46.45,46.51,46.35,46.36,51049.0,38.3557,38.4053,38.2732,38.2814,51049.0
2017-05-17 10:30:00,46.42,46.52,46.27,46.37,72718.0,38.331,38.4135,38.2071,38.2897,72718.0
2017-05-17 11:00:00,46.35,46.42,46.29,46.42,65741.0,38.2732,38.331,38.2236,38.331,65741.0
2017-05-17 11:30:00,46.42,46.42,46.23,46.34,53270.0,38.331,38.331,38.1741,38.2649,53270.0
2017-05-17 12:00:00,46.34,46.34,46.2,46.22,39161.0,38.2649,38.2649,38.1493,38.1658,39161.0
2017-05-17 12:30:00,46.22,46.28,46.2,46.25,53606.0,38.1658,38.2153,38.1493,38.1906,53606.0
2017-05-17 13:00:00,46.25,46.25,46.13,46.2,56678.0,38.1906,38.1906,38.0915,38.1493,56678.0
2017-05-17 13:30:00,46.19,46.24,46.03,46.03,72203.0,38.141,38.1823,38.0089,38.0089,72203.0
2017-05-17 14:00:00,46.01,46.1,45.88,45.89,56502.0,37.9924,38.0667,37.8851,37.8933,56502.0
2017-05-17 14:30:00,45.91,45.99,45.83,45.9,72412.0,37.9098,37.9759,37.8438,37.9016,72412.0
2017-05-17 15:00:00,45.9,45.99,45.88,45.91,142406.0,37.9016,37.9759,37.8851,37.9098,142406.0
2017-05-17 15:30:00,45.9,45.95,45.53,45.57,536815.0,37.9016,37.9429,37.596,37.6291,536815.0
2017-05-18 09:30:00,45.58,45.87,45.16,45.71,55791.0,37.6373,37.8768,37.2905,37.7447,55791.0
2017-05-18 10:00:00,45.7,45.91,45.5,45.7,76483.0,37.7364,37.9098,37.5713,37.7364,76483.0
2017-05-18 10:30:00,45.7,45.85,45.63,45.85,32825.0,37.7364,37.8603,37.6786,37.8603,32825.0
2017-05-18 11:00:00,45.87,46.12,45.87,46.1,64501.0,37.8768,38.0832,37.8768,38.0667,64501.0
2017-05-18 11:30:00,46.1,46.18,45.98,46.12,56798.0,38.0667,38.1328,37.9676,38.0832,56798.0
2017-05-18 12:00:00,46.14,46.2,46.02,46.07,107284.0,38.0997,38.1493,38.0007,38.0419,107284.0
2017-05-18 12:30:00,46.07,46.11,45.87,45.94,48175.0,38.0419,38.075,37.8768,37.9346,48175.0
2017-05-18 13:00:00,45.95,46.02,45.9,45.94,48405.0,37.9429,38.0007,37.9016,37.9346,48405.0
2017-05-18 13:30:00,45.94,46.1,45.87,46.03,46326.0,37.9346,38.0667,37.8768,38.0089,46326.0
2017-05-18 14:00:00,46.04,46.27,46.04,46.25,52507.0,38.0172,38.2071,38.0172,38.1906,52507.0
2017-05-18 14:30:00,46.27,46.33,46.16,46.18,44886.0,38.2071,38.2566,38.1163,38.1328,44886.0
2017-05-18 15:00:00,46.18,46.27,46.17,46.25,67962.0,38.1328,38.2071,38.1245,38.1906,67962.0
2017-05-18 15:30:00,46.25,46.27,46.05,46.07,214614.0,38.1906,38.2071,38.0254,38.0419,214614.0
2017-05-19 09:30:00,46.07,46.07,45.58,45.61,121094.0,38.0419,38.0419,37.6373,37.6621,121094.0
2017-05-19 10:00:00,45.63,45.78,45.59,45.71,51127.0,37.6786,37.8025,37.6456,37.7447,51127.0
2017-05-19 10:30:00,45.73,45.84,45.71,45.8,75029.0,37.7612,37.852,37.7447,37.819,75029.0
2017-05-19 11:00:00,45.8,46.01,45.72,46.01,64241.0,37.819,37.9924,37.7529,37.9924,64241.0
2017-05-19 11:30:00,46.01,46.08,45.89,45.96,66823.0,37.9924,38.0502,37.8933,37.9511,66823.0
2017-05-19 12:00:00,45.97,46.09,45.97,46.09,30985.0,37.9594,38.0585,37.9594,38.0585,30985.0
2017-05-19 12:30:00,46.09,46.35,46.07,46.32,67780.0,38.0585,38.2732,38.0419,38.2484,67780.0
2017-05-19 13:00:00,46.32,46.46,46.27,46.42,66394.0,38.2484,38.364,38.2071,38.331,66394.0
2017-05-19 13:30:00,46.41,46.43,46.35,46.43,52993.0,38.3227,38.3392,38.2732,38.3392,52993.0
2017-05-19 14:00:00,46.42,46.48,46.29,46.31,39634.0,38.331,38.3805,38.2236,38.2401,39634.0
2017-05-19 14:30:00,46.31,46.43,46.3,46.34,46234.0,38.2401,38.3392,38.2319,38.2649,46234.0
2017-05-19 15:00:00,46.35,46.35,46.18,46.18,61157.0,38.2732,38.2732,38.1328,38.1328,61157.0
2017-05-19 15:30:00,46.18,46.29,46.14,46.21,148957.0,38.1328,38.2236,38.0997,38.1575,148957.0
2017-05-22 09:30:00,46.24,46.69,46.24,46.34,37242.0,38.1823,38.5539,38.1823,38.2649,37242.0
2017-05-22 10:00:00,46.31,46.55,46.21,46.54,44664.0,38.2401,38.4383,38.1575,38.43,44664.0
2017-05-22 10:30:00,46.57,46.57,46.35,46.52,77499.0,38.4548,38.4548,38.2732,38.4135,77499.0
2017-05-22 11:00:00,46.53,46.86,46.49,46.75,71281.0,38.4218,38.6943,38.3888,38.6034,71281.0
2017-05-22 11:30:00,46.75,46.76,46.58,46.68,36442.0,38.6034,38.6117,38.4631,38.5456,36442.0
2017-05-22 12:00:00,46.67,46.8,46.66,46.74,27603.0,38.5374,38.6447,38.5291,38.5952,27603.0
2017-05-22 12:30:00,46.74,46.74,46.64,46.65,21125.0,38.5952,38.5952,38.5126,38.5209,21125.0
2017-05-22 13:00:00,46.64,46.69,46.6,46.65,54733.0,38.5126,38.5539,38.4796,38.5209,54733.0
2017-05-22 13:30:00,46.67,46.67,46.51,46.56,24625.0,38.5374,38.5374,38.4053,38.4466,24625.0
2017-05-22 14:00:00,46.54,46.59,46.51,46.53,22493.0,38.43,38.4713,38.4053,38.4218,22493.0
2017-05-22 14:30:00,46.53,46.6,46.52,46.58,30011.0,38.4218,38.4796,38.4135,38.4631,30011.0
2017-05-22 15:00:00,46.57,46.61,46.49,46.52,38890.0,38.4548,38.4878,38.3888,38.4135,38890.0
2017-05-22 15:30:00,46.52,46.61,46.49,46.52,158214.0,38.4135,38.4878,38.3888,38.4135,158214.0
2017-05-23 09:30:00,46.46,46.77,46.02,46.11,39130.0,38.5631,38.8205,38.1979,38.2726,39130.0
2017-05-23 10:00:00,46.1,46.21,46.09,46.11,10565.0,38.2643,38.3556,38.256,38.2726,10565.0
2017-05-23 10:30:00,46.13,46.44,46.1,46.42,35125.0,38.2892,38.5465,38.2643,38.5299,35125.0
2017-05-23 11:00:00,46.42,46.43,46.33,46.43,26458.0,38.5299,38.5382,38.4552,38.5382,26458.0
2017-05-23 11:30:00,46.43,46.5,46.4,46.4,25456.0,38.5382,38.5963,38.5133,38.5133,25456.0
2017-05-23 12:00:00,46.38,46.44,46.28,46.28,20285.0,38.4967,38.5465,38.4137,38.4137,20285.0
2017-05-23 12:30:00,46.29,46.38,46.29,46.3,13738.0,38.422,38.4967,38.422,38.4303,13738.0
2017-05-23 13:00:00,46.32,46.37,46.29,46.33,16917.0,38.4469,38.4884,38.422,38.4552,16917.0
2017-05-23 13:30:00,46.34,46.36,46.3,46.34,21227.0,38.4635,38.4801,38.4303,38.4635,21227.0
2017-05-23 14:00:00,46.34,46.38,46.31,46.32,22161.0,38.4635,38.4967,38.4386,38.4469,22161.0
2017-05-23 14:30:00,46.32,46.36,46.3,46.34,33059.0,38.4469,38.4801,38.4303,38.4635,33059.0
2017-05-23 15:00:00,46.35,46.37,46.24,46.31,39747.0,38.4718,38.4884,38.3805,38.4386,39747.0
2017-05-23 15:30:00,46.3,46.33,46.22,46.24,125046.0,38.4303,38.4552,38.3639,38.3805,125046.0
2017-05-24 09:30:00,46.49,46.49,46.18,46.2,19131.0,38.588,38.588,38.3307,38.3473,19131.0
2017-05-24 10:00:00,46.24,46.25,46.16,46.19,25302.0,38.3805,38.3888,38.3141,38.339,25302.0
2017-05-24 10:30:00,46.2,46.2,45.99,46.06,41994.0,38.3473,38.3473,38.173,38.2311,41994.0
2017-05-24 11:00:00,46.07,46.14,46.06,46.08,20629.0,38.2394,38.2975,38.2311,38.2477,20629.0
2017-05-24 11:30:00,46.09,46.13,45.98,45.98,23267.0,38.256,38.2892,38.1647,38.1647,23267.0
2017-05-24 12:00:00,45.98,46.03,45.91,45.98,63713.0,38.1647,38.2062,38.1066,38.1647,63713.0
2017-05-24 12:30:00,45.99,45.99,45.87,45.93,10948.0,38.173,38.173,38.0734,38.1232,10948.0
2017-05-24 13:00:00,45.93,46.0,45.85,45.85,24823.0,38.1232,38.1813,38.0568,38.0568,24823.0
2017-05-24 13:30:00,45.87,45.87,45.73,45.8,30277.0,38.0734,38.0734,37.9572,38.0153,30277.0
2017-05-24 14:00:00,45.8,45.82,45.65,45.79,59639.0,38.0153,38.0319,37.8908,38.007,59639.0
2017-05-24 14:30:00,45.78,45.82,45.75,45.78,27141.0,37.9987,38.0319,37.9738,37.9987,27141.0
2017-05-24 15:00:00,45.79,45.82,45.71,45.75,39090.0,38.007,38.0319,37.9406,37.9738,39090.0
2017-05-24 15:30:00,45.75,45.88,45.75,45.82,132235.0,37.9738,38.0817,37.9738,38.0319,132235.0
2017-05-25 09:30:00,46.06,46.32,45.99,46.3,25176.0,38.2311,38.4469,38.173,38.4303,25176.0
2017-05-25 10:00:00,46.33,46.36,46.2,46.21,50631.0,38.4552,38.4801,38.3473,38.3556,50631.0
2017-05-25 10:30:00,46.22,46.24,46.04,46.04,32427.0,38.3639,38.3805,38.2145,38.2145,32427.0
2017-05-25 11:00:00,46.04,46.14,46.02,46.08,39606.0,38.2145,38.2975,38.1979,38.2477,39606.0
2017-05-25 11:30:00,46.1,46.13,46.03,46.11,31977.0,38.2643,38.2892,38.2062,38.2726,31977.0
2017-05-25 12:00:00,46.1,46.12,46.02,46.08,26496.0,38.2643,38.2809,38.1979,38.2477,26496.0
2017-05-25 12:30:00,46.07,46.14,46.06,46.14,161316.0,38.2394,38.2975,38.2311,38.2975,161316.0
2017-05-25 13:00:00,46.13,46.23,46.11,46.23,24614.0,38.2892,38.3722,38.2726,38.3722,24614.0
2017-05-25 13:30:00,46.23,46.29,46.19,46.25,28255.0,38.3722,38.422,38.339,38.3888,28255.0
2017-05-25 14:00:00,46.26,46.26,46.15,46.21,30570.0,38.3971,38.3971,38.3058,38.3556,30570.0
2017-05-25 14:30:00,46.21,46.26,46.18,46.18,28961.0,38.3556,38.3971,38.3307,38.3307,28961.0
2017-05-25 15:00:00,46.18,46.23,46.03,46.08,66244.0,38.3307,38.3722,38.2062,38.2477,66244.0
2017-05-25 15:30:00,46.08,46.24,46.07,46.13,130738.0,38.2477,38.3805,38.2394,38.2892,130738.0
2017-05-26 09:30:00,46.14,46.25,45.96,46.01,13375.0,38.2975,38.3888,38.1481,38.1896,13375.0
2017-05-26 10:00:00,45.98,45.98,45.69,45.69,23257.0,38.1647,38.1647,37.924,37.924,23257.0
2017-05-26 10:30:00,45.74,45.9,45.71,45.73,20557.0,37.9655,38.0983,37.9406,37.9572,20557.0
2017-05-26 11:00:00,45.74,45.91,45.73,45.89,26108.0,37.9655,38.1066,37.9572,38.09,26108.0
2017-05-26 11:30:00,45.89,45.93,45.72,45.73,18971.0,38.09,38.1232,37.9489,37.9572,18971.0
2017-05-26 12:00:00,45.73,45.84,45.73,45.83,24727.0,37.9572,38.0485,37.9572,38.0402,24727.0
2017-05-26 12:30:00,45.81,45.86,45.78,45.85,12604.0,38.0236,38.0651,37.9987,38.0568,12604.0
2017-05-26 13:00:00,45.83,45.86,45.76,45.76,10152.0,38.0402,38.0651,37.9821,37.9821,10152.0
2017-05-26 13:30:00,45.78,45.79,45.73,45.79,12819.0,37.9987,38.007,37.9572,38.007,12819.0
2017-05-26 14:00:00,45.78,45.84,45.77,45.78,19296.0,37.9987,38.0485,37.9904,37.9987,19296.0
2017-05-26 14:30:00,45.77,45.77,45.67,45.72,20817.0,37.9904,37.9904,37.9074,37.9489,20817.0
2017-05-26 15:00:00,45.7,45.81,45.7,45.81,29719.0,37.9323,38.0236,37.9323,38.0236,29719.0
2017-05-26 15:30:00,45.8,45.92,45.79,45.89,119934.0,38.0153,38.1149,38.007,38.09,119934.0
2017-05-30 09:30:00,45.71,45.79,45.62,45.62,14891.0,37.9406,38.007,37.8659,37.8659,14891.0
2017-05-30 10:00:00,45.61,45.61,45.39,45.53,16101.0,37.8576,37.8576,37.675,37.7912,16101.0
2017-05-30 10:30:00,45.53,45.67,45.53,45.54,31427.0,37.7912,37.9074,37.7912,37.7995,31427.0
2017-05-30 11:00:00,45.56,45.77,45.55,45.71,36101.0,37.8161,37.9904,37.8078,37.9406,36101.0
2017-05-30 11:30:00,45.72,45.75,45.66,45.74,32803.0,37.9489,37.9738,37.8991,37.9655,32803.0
2017-05-30 12:00:00,45.75,45.82,45.73,45.8,28056.0,37.9738,38.0319,37.9572,38.0153,28056.0
2017-05-30 12:30:00,45.82,45.88,45.78,45.8,74481.0,38.0319,38.0817,37.9987,38.0153,74481.0
2017-05-30 13:00:00,45.8,45.88,45.75,45.88,24207.0,38.0153,38.0817,37.9738,38.0817,24207.0
2017-05-30 13:30:00,45.88,46.02,45.87,45.98,65130.0,38.0817,38.1979,38.0734,38.1647,65130.0
2017-05-30 14:00:00,45.99,46.03,45.98,46.0,24552.0,38.173,38.2062,38.1647,38.1813,24552.0
2017-05-30 14:30:00,46.01,46.11,45.98,46.1,47779.0,38.1896,38.2726,38.1647,38.2643,47779.0
2017-05-30 15:00:00,46.11,46.17,46.0,46.01,43733.0,38.2726,38.3224,38.1813,38.1896,43733.0
2017-05-30 15:30:00,46.01,46.08,46.0,46.04,117029.0,38.1896,38.2477,38.1813,38.2145,117029.0
2017-05-31 09:30:00,46.24,46.29,45.67,45.71,23526.0,38.3805,38.422,37.9074,37.9406,23526.0
2017-05-31 10:00:00,45.73,45.91,45.65,45.91,39290.0,37.9572,38.1066,37.8908,38.1066,39290.0
2017-05-31 10:30:00,45.92,46.18,45.91,46.17,26997.0,38.1149,38.3307,38.1066,38.3224,26997.0
2017-05-31 11:00:00,46.17,46.26,46.08,46.09,47789.0,38.3224,38.3971,38.2477,38.256,47789.0
2017-05-31 11:30:00,46.09,46.13,46.02,46.06,35654.0,38.256,38.2892,38.1979,38.2311,35654.0
2017-05-31 12:00:00,46.06,46.1,45.96,46.01,26615.0,38.2311,38.2643,38.1481,38.1896,26615.0
2017-05-31 12:30:00,46.01,46.07,46.0,46.03,22669.0,38.1896,38.2394,38.1813,38.2062,22669.0
2017-05-31 13:00:00,46.04,46.23,46.04,46.19,36254.0,38.2145,38.3722,38.2145,38.339,36254.0
2017-05-31 13:30:00,46.19,46.23,46.17,46.23,31382.0,38.339,38.3722,38.3224,38.3722,31382.0
2017-05-31 14:00:00,46.23,46.31,46.18,46.28,44336.0,38.3722,38.4386,38.3307,38.4137,44336.0
2017-05-31 14:30:00,46.28,46.32,46.25,46.26,67898.0,38.4137,38.4469,38.3888,38.3971,67898.0
2017-05-31 15:00:00,46.26,46.37,46.21,46.36,83314.0,38.3971,38.4884,38.3556,38.4801,83314.0
2017-05-31 15:30:00,46.36,46.56,46.35,46.48,188233.0,38.4801,38.6461,38.4718,38.5797,188233.0
2017-06-01 09:30:00,46.49,47.24,46.38,47.21,55731.0,38.588,39.2106,38.4967,39.1857,55731.0
2017-06-01 10:00:00,47.17,47.24,46.92,46.98,50616.0,39.1525,39.2106,38.945,38.9948,50616.0
2017-06-01 10:30:00,46.97,46.98,46.79,46.83,39529.0,38.9865,38.9948,38.8371,38.8703,39529.0
2017-06-01 11:00:00,46.85,46.93,46.77,46.9,43780.0,38.8869,38.9533,38.8205,38.9284,43780.0
2017-06-01 11:30:00,46.9,47.07,46.89,46.97,46357.0,38.9284,39.0695,38.9201,38.9865,46357.0
2017-06-01 12:00:00,46.96,47.13,46.94,47.01,57724.0,38.9782,39.1193,38.9616,39.0197,57724.0
2017-06-01 12:30:00,47.01,47.17,46.99,47.14,89324.0,39.0197,39.1525,39.0031,39.1276,89324.0
2017-06-01 13:00:00,47.14,47.15,47.07,47.08,30627.0,39.1276,39.1359,39.0695,39.0778,30627.0
2017-06-01 13:30:00,47.09,47.09,46.93,47.07,33726.0,39.0861,39.0861,38.9533,39.0695,33726.0
2017-06-01 14:00:00,47.06,47.42,47.05,47.42,112728.0,39.0612,39.36,39.0529,39.36,112728.0
2017-06-01 14:30:00,47.43,47.55,47.42,47.48,49590.0,39.3683,39.4679,39.36,39.4098,49590.0
2017-06-01 15:00:00,47.47,47.5,47.42,47.44,62452.0,39.4015,39.4264,39.36,39.3766,62452.0
2017-06-01 15:30:00,47.45,47.5,47.42,47.49,162903.0,39.3849,39.4264,39.36,39.4181,162903.0
2017-06-02 09:30:00,47.35,47.65,47.13,47.18,34739.0,39.3019,39.5509,39.1193,39.1608,34739.0
2017-06-02 10:00:00,47.21,47.24,46.96,47.0,34808.0,39.1857,39.2106,38.9782,39.0114,34808.0
2017-06-02 10:30:00,47.01,47.09,46.96,46.96,53007.0,39.0197,39.0861,38.9782,38.9782,53007.0
2017-06-02 11:00:00,46.97,47.01,46.84,46.96,74098.0,38.9865,39.0197,38.8786,38.9782,74098.0
2017-06-02 11:30:00,46.97,47.48,46.97,47.47,143664.0,38.9865,39.4098,38.9865,39.4015,143664.0
2017-06-02 12:00:00,47.47,47.48,47.32,47.38,54732.0,39.4015,39.4098,39.277,39.3268,54732.0
2017-06-02 12:30:00,47.35,47.35,47.04,47.21,137051.0,39.3019,39.3019,39.0446,39.1857,137051.0
2017-06-02 13:00:00,47.22,47.44,47.22,47.42,59736.0,39.194,39.3766,39.194,39.36,59736.0
2017-06-02 13:30:00,47.41,47.56,47.39,47.56,26097.0,39.3517,39.4762,39.3351,39.4762,26097.0
2017-06-02 14:00:00,47.55,47.7,47.53,47.65,42100.0,39.4679,39.5924,39.4513,39.5509,42100.0
2017-06-02 14:30:00,47.66,47.67,47.47,47.47,38421.0,39.5592,39.5675,39.4015,39.4015,38421.0
2017-06-02 15:00:00,47.46,47.55,47.45,47.54,27273.0,39.3932,39.4679,39.3849,39.4596,27273.0
2017-06-02 15:30:00,47.54,47.58,47.29,47.33,146320.0,39.4596,39.4928,39.2521,39.2853,146320.0
2017-06-05 09:30:00,47.41,47.54,47.11,47.23,30370.0,39.3517,39.4596,39.1027,39.2023,30370.0
2017-06-05 10:00:00,47.25,47.4,47.25,47.26,34460.0,39.2189,39.3434,39.2189,39.2272,34460.0
2017-06-05 10:30:00,47.25,47.34,47.19,47.28,29100.0,39.2189,39.2936,39.1691,39.2438,29100.0
2017-06-05 11:00:00,47.27,47.35,47.1,47.11,48930.0,39.2355,39.3019,39.0944,39.1027,48930.0
2017-06-05 11:30:00,47.12,47.16,46.97,47.11,27534.0,39.111,39.1442,38.9865,39.1027,27534.0
2017-06-05 12:00:00,47.11,47.15,46.89,46.89,33434.0,39.1027,39.1359,38.9201,38.9201,33434.0
2017-06-05 12:30:00,46.9,46.92,46.82,46.84,31115.0,38.9284,38.945,38.862,38.8786,31115.0
2017-06-05 13:00:00,46.84,46.92,46.73,46.81,27778.0,38.8786,38.945,38.7873,38.8537,27778.0
2017-06-05 13:30:00,46.81,46.81,46.73,46.75,22084.0,38.8537,38.8537,38.7873,38.8039,22084.0
2017-06-05 14:00:00,46.75,46.8,46.71,46.79,25351.0,38.8039,38.8454,38.7707,38.8371,25351.0
2017-06-05 14:30:00,46.79,46.8,46.74,46.75,24637.0,38.8371,38.8454,38.7956,38.8039,24637.0
2017-06-05 15:00:00,46.75,46.76,46.59,46.64,62365.0,38.8039,38.8122,38.671,38.7126,62365.0
2017-06-05 15:30:00,46.63,46.65,46.49,46.53,141787.0,38.7043,38.7209,38.588,38.6212,141787.0
2017-06-06 09:30:00,46.22,46.51,45.91,46.5,41345.0,38.3639,38.6046,38.1066,38.5963,41345.0
2017-06-06 10:00:00,46.53,46.57,46.34,46.45,24578.0,38.6212,38.6544,38.4635,38.5548,24578.0
2017-06-06 10:30:00,46.43,46.52,46.37,46.44,21085.0,38.5382,38.6129,38.4884,38.5465,21085.0
2017-06-06 11:00:00,46.42,46.49,46.36,46.4,28964.0,38.5299,38.588,38.4801,38.5133,28964.0
2017-06-06 11:30:00,46.39,46.52,46.39,46.47,19229.0,38.505,38.6129,38.505,38.5714,19229.0
2017-06-06 12:00:00,46.47,46.53,46.46,46.48,24137.0,38.5714,38.6212,38.5631,38.5797,24137.0
2017-06-06 12:30:00,46.48,46.56,46.47,46.54,24664.0,38.5797,38.6461,38.5714,38.6295,24664.0
2017-06-06 13:00:00,46.55,46.55,46.45,46.47,19511.0,38.6378,38.6378,38.5548,38.5714,19511.0
2017-06-06 13:30:00,46.47,46.48,46.37,46.39,30622.0,38.5714,38.5797,38.4884,38.505,30622.0
2017-06-06 14:00:00,46.41,46.52,46.4,46.47,17493.0,38.5216,38.6129,38.5133,38.5714,17493.0
2017-06-06 14:30:00,46.48,46.56,46.48,46.49,28721.0,38.5797,38.6461,38.5797,38.588,28721.0
2017-06-06 15:00:00,46.5,46.52,46.41,46.43,33365.0,38.5963,38.6129,38.5216,38.5382,33365.0
2017-06-06 15:30:00,46.41,46.42,46.29,46.3,121808.0,38.5216,38.5299,38.422,38.4303,121808.0
2017-06-07 09:30:00,46.43,46.63,46.38,46.47,41126.0,38.5382,38.7043,38.4967,38.5714,41126.0
2017-06-07 10:00:00,46.51,46.52,46.33,46.34,25725.0,38.6046,38.6129,38.4552,38.4635,25725.0
2017-06-07 10:30:00,46.34,46.45,46.22,46.42,22221.0,38.4635,38.5548,38.3639,38.5299,22221.0
2017-06-07 11:00:00,46.42,46.43,46.33,46.34,23520.0,38.5299,38.5382,38.4552,38.4635,23520.0
2017-06-07 11:30:00,46.34,46.42,46.26,46.26,48762.0,38.4635,38.5299,38.3971,38.3971,48762.0
2017-06-07 12:00:00,46.25,46.3,46.17,46.3,46023.0,38.3888,38.4303,38.3224,38.4303,46023.0
2017-06-07 12:30:00,46.29,46.29,46.07,46.13,25494.0,38.422,38.422,38.2394,38.2892,25494.0
2017-06-07 13:00:00,46.15,46.16,46.02,46.04,17295.0,38.3058,38.3141,38.1979,38.2145,17295.0
2017-06-07 13:30:00,46.04,46.09,45.96,46.09,30351.0,38.2145,38.256,38.1481,38.256,30351.0
2017-06-07 14:00:00,46.07,46.13,45.91,46.03,38757.0,38.2394,38.2892,38.1066,38.2062,38757.0
2017-06-07 14:30:00,46.03,46.12,46.02,46.05,29295.0,38.2062,38.2809,38.1979,38.2228,29295.0
2017-06-07 15:00:00,46.06,46.13,46.03,46.13,38771.0,38.2311,38.2892,38.2062,38.2892,38771.0
2017-06-07 15:30:00,46.14,46.16,45.98,46.03,105367.0,38.2975,38.3141,38.1647,38.2062,105367.0
2017-06-08 09:30:00,46.07,46.39,46.03,46.34,24985.0,38.2394,38.505,38.2062,38.4635,24985.0
2017-06-08 10:00:00,46.38,46.56,46.28,46.44,90374.0,38.4967,38.6461,38.4137,38.5465,90374.0
2017-06-08 10:30:00,46.46,46.61,46.45,46.57,43831.0,38.5631,38.6877,38.5548,38.6544,43831.0
2017-06-08 11:00:00,46.6,46.77,46.59,46.65,77389.0,38.6793,38.8205,38.671,38.7209,77389.0
2017-06-08 11:30:00,46.64,46.69,46.54,46.58,19263.0,38.7126,38.7541,38.6295,38.6627,19263.0
2017-06-08 12:00:00,46.57,46.81,46.57,46.78,38265.0,38.6544,38.8537,38.6544,38.8288,38265.0
2017-06-08 12:30:00,46.75,47.05,46.72,47.05,51753.0,38.8039,39.0529,38.779,39.0529,51753.0
2017-06-08 13:00:00,47.04,47.16,47.02,47.06,26498.0,39.0446,39.1442,39.028,39.0612,26498.0
2017-06-08 13:30:00,47.04,47.17,47.04,47.17,26895.0,39.0446,39.1525,39.0446,39.1525,26895.0
2017-06-08 14:00:00,47.18,47.18,46.96,46.99,31406.0,39.1608,39.1608,38.9782,39.0031,31406.0
2017-06-08 14:30:00,46.99,47.03,46.78,46.82,31740.0,39.0031,39.0363,38.8288,38.862,31740.0
2017-06-08 15:00:00,46.81,46.86,46.74,46.76,54792.0,38.8537,38.8952,38.7956,38.8122,54792.0
2017-06-08 15:30:00,46.77,46.77,46.56,46.67,195736.0,38.8205,38.8205,38.6461,38.7375,195736.0
2017-06-09 09:30:00,46.72,46.83,46.5,46.65,22078.0,38.779,38.8703,38.5963,38.7209,22078.0
2017-06-09 10:00:00,46.56,46.62,46.52,46.62,20599.0,38.6461,38.696,38.6129,38.696,20599.0
2017-06-09 10:30:00,46.65,46.83,46.65,46.78,22141.0,38.7209,38.8703,38.7209,38.8288,22141.0
2017-06-09 11:00:00,46.79,47.15,46.78,47.13,44207.0,38.8371,39.1359,38.8288,39.1193,44207.0
2017-06-09 11:30:00,47.14,47.28,47.11,47.25,20051.0,39.1276,39.2438,39.1027,39.2189,20051.0
2017-06-09 12:00:00,47.24,47.4,47.22,47.34,17929.0,39.2106,39.3434,39.194,39.2936,17929.0
2017-06-09 12:30:00,47.33,47.38,47.3,47.36,12814.0,39.2853,39.3268,39.2604,39.3102,12814.0
2017-06-09 13:00:00,47.36,47.4,47.25,47.37,9609.0,39.3102,39.3434,39.2189,39.3185,9609.0
2017-06-09 13:30:00,47.37,47.37,47.22,47.22,14082.0,39.3185,39.3185,39.194,39.194,14082.0
2017-06-09 14:00:00,47.21,47.32,47.21,47.28,15180.0,39.1857,39.277,39.1857,39.2438,15180.0
2017-06-09 14:30:00,47.27,47.31,47.05,47.16,31371.0,39.2355,39.2687,39.0529,39.1442,31371.0
2017-06-09 15:00:00,47.17,47.36,47.16,47.33,22668.0,39.1525,39.3102,39.1442,39.2853,22668.0
2017-06-09 15:30:00,47.33,47.33,47.15,47.25,143194.0,39.2853,39.2853,39.1359,39.2189,143194.0
2017-06-12 09:30:00,47.3,47.58,47.13,47.21,30573.0,39.2604,39.4928,39.1193,39.1857,30573.0
2017-06-12 10:00:00,47.26,47.27,46.96,47.11,47624.0,39.2272,39.2355,38.9782,39.1027,47624.0
2017-06-12 10:30:00,47.12,47.44,47.09,47.41,31385.0,39.111,39.3766,39.0861,39.3517,31385.0
2017-06-12 11:00:00,47.4,47.41,46.97,47.03,51749.0,39.3434,39.3517,38.9865,39.0363,51749.0
2017-06-12 11:30:00,47.01,47.07,46.92,47.05,31524.0,39.0197,39.0695,38.945,39.0529,31524.0
2017-06-12 12:00:00,47.04,47.13,46.99,47.04,37916.0,39.0446,39.1193,39.0031,39.0446,37916.0
2017-06-12 12:30:00,47.05,47.13,46.99,46.99,31861.0,39.0529,39.1193,39.0031,39.0031,31861.0
2017-06-12 13:00:00,46.99,47.0,46.93,46.93,33985.0,39.0031,39.0114,38.9533,38.9533,33985.0
2017-06-12 13:30:00,46.95,46.96,46.83,46.84,28471.0,38.9699,38.9782,38.8703,38.8786,28471.0
2017-06-12 14:00:00,46.85,46.95,46.8,46.85,37266.0,38.8869,38.9699,38.8454,38.8869,37266.0
2017-06-12 14:30:00,46.83,46.83,46.7,46.78,36492.0,38.8703,38.8703,38.7624,38.8288,36492.0
2017-06-12 15:00:00,46.79,46.94,46.78,46.88,42119.0,38.8371,38.9616,38.8288,38.9118,42119.0
2017-06-12 15:30:00,46.87,47.01,46.85,47.0,155228.0,38.9035,39.0197,38.8869,39.0114,155228.0
2017-06-13 09:30:00,47.01,47.46,46.81,46.96,28013.0,39.0197,39.3932,38.8537,38.9782,28013.0
2017-06-13 10:00:00,46.94,47.45,46.94,47.32,48949.0,38.9616,39.3849,38.9616,39.277,48949.0
2017-06-13 10:30:00,47.33,47.46,47.22,47.44,44114.0,39.2853,39.3932,39.194,39.3766,44114.0
2017-06-13 11:00:00,47.42,47.57,47.42,47.5,34009.0,39.36,39.4845,39.36,39.4264,34009.0
2017-06-13 11:30:00,47.49,47.49,47.29,47.31,28801.0,39.4181,39.4181,39.2521,39.2687,28801.0
2017-06-13 12:00:00,47.31,47.31,47.0,47.07,19306.0,39.2687,39.2687,39.0114,39.0695,19306.0
2017-06-13 12:30:00,47.06,47.09,47.01,47.03,18604.0,39.0612,39.0861,39.0197,39.0363,18604.0
2017-06-13 13:00:00,47.04,47.05,46.87,46.89,23969.0,39.0446,39.0529,38.9035,38.9201,23969.0
2017-06-13 13:30:00,46.89,46.93,46.78,46.92,33664.0,38.9201,38.9533,38.8288,38.945,33664.0
2017-06-13 14:00:00,46.91,46.96,46.84,46.85,35650.0,38.9367,38.9782,38.8786,38.8869,35650.0
2017-06-13 14:30:00,46.86,46.94,46.8,46.84,42927.0,38.8952,38.9616,38.8454,38.8786,42927.0
2017-06-13 15:00:00,46.85,46.9,46.8,46.89,55563.0,38.8869,38.9284,38.8454,38.9201,55563.0
2017-06-13 15:30:00,46.88,46.89,46.69,46.83,196329.0,38.9118,38.9201,38.7541,38.8703,196329.0
2017-06-14 09:30:00,46.66,47.21,46.45,47.14,39003.0,38.7292,39.1857,38.5548,39.1276,39003.0
2017-06-14 10:00:00,47.13,47.35,47.02,47.23,41598.0,39.1193,39.3019,39.028,39.2023,41598.0
2017-06-14 10:30:00,47.24,47.4,47.21,47.37,50558.0,39.2106,39.3434,39.1857,39.3185,50558.0
2017-06-14 11:00:00,47.37,47.45,47.21,47.31,52319.0,39.3185,39.3849,39.1857,39.2687,52319.0
2017-06-14 11:30:00,47.31,47.35,47.25,47.34,39843.0,39.2687,39.3019,39.2189,39.2936,39843.0
2017-06-14 12:00:00,47.32,47.36,47.21,47.32,37795.0,39.277,39.3102,39.1857,39.277,37795.0
2017-06-14 12:30:00,47.33,47.36,47.29,47.35,21246.0,39.2853,39.3102,39.2521,39.3019,21246.0
2017-06-14 13:00:00,47.34,47.44,47.34,47.42,24564.0,39.2936,39.3766,39.2936,39.36,24564.0
2017-06-14 13:30:00,47.41,47.74,47.4,47.74,45702.0,39.3517,39.6256,39.3434,39.6256,45702.0
2017-06-14 14:00:00,47.78,47.98,47.61,47.73,91818.0,39.6588,39.8248,39.5177,39.6173,91818.0
2017-06-14 14:30:00,47.74,47.85,47.58,47.68,55709.0,39.6256,39.7169,39.4928,39.5758,55709.0
2017-06-14 15:00:00,47.67,47.72,47.58,47.69,89847.0,39.5675,39.609,39.4928,39.5841,89847.0
2017-06-14 15:30:00,47.69,47.88,47.65,47.87,182995.0,39.5841,39.7418,39.5509,39.7335,182995.0
2017-06-15 09:30:00,47.49,47.9,47.42,47.55,36904.0,39.4181,39.7584,39.36,39.4679,36904.0
2017-06-15 10:00:00,47.56,47.61,47.3,47.45,50551.0,39.4762,39.5177,39.2604,39.3849,50551.0
2017-06-15 10:30:00,47.46,47.56,47.21,47.33,50937.0,39.3932,39.4762,39.1857,39.2853,50937.0
2017-06-15 11:00:00,47.35,47.57,47.33,47.57,37012.0,39.3019,39.4845,39.2853,39.4845,37012.0
2017-06-15 11:30:00,47.57,47.77,47.53,47.75,40183.0,39.4845,39.6505,39.4513,39.6339,40183.0
2017-06-15 12:00:00,47.75,47.81,47.72,47.8,44801.0,39.6339,39.6837,39.609,39.6754,44801.0
2017-06-15 12:30:00,47.79,47.82,47.7,47.72,35740.0,39.6671,39.692,39.5924,39.609,35740.0
2017-06-15 13:00:00,47.71,47.81,47.66,47.66,29236.0,39.6007,39.6837,39.5592,39.5592,29236.0
2017-06-15 13:30:00,47.68,47.81,47.68,47.77,20222.0,39.5758,39.6837,39.5758,39.6505,20222.0
2017-06-15 14:00:00,47.75,47.84,47.74,47.84,30477.0,39.6339,39.7086,39.6256,39.7086,30477.0
2017-06-15 14:30:00,47.83,48.0,47.82,48.0,57689.0,39.7003,39.8414,39.692,39.8414,57689.0
2017-06-15 15:00:00,48.0,48.16,47.99,48.08,51218.0,39.8414,39.9742,39.8331,39.9078,51218.0
2017-06-15 15:30:00,48.1,48.11,47.98,48.1,162591.0,39.9244,39.9327,39.8248,39.9244,162591.0
2017-06-16 09:30:00,48.12,48.32,48.06,48.2,145717.0,39.941,40.107,39.8912,40.0074,145717.0
2017-06-16 10:00:00,48.2,48.26,48.13,48.22,145881.0,40.0074,40.0572,39.9493,40.024,145881.0
2017-06-16 10:30:00,48.22,48.23,47.97,48.0,183753.0,40.024,40.0323,39.8165,39.8414,183753.0
2017-06-16 11:00:00,48.02,48.03,47.89,47.96,50932.0,39.858,39.8663,39.7501,39.8082,50932.0
2017-06-16 11:30:00,47.97,47.97,47.79,47.83,48609.0,39.8165,39.8165,39.6671,39.7003,48609.0
2017-06-16 12:00:00,47.83,47.97,47.82,47.95,82553.0,39.7003,39.8165,39.692,39.7999,82553.0
2017-06-16 12:30:00,47.96,47.96,47.63,47.7,89342.0,39.8082,39.8082,39.5343,39.5924,89342.0
2017-06-16 13:00:00,47.71,47.84,47.71,47.81,125753.0,39.6007,39.7086,39.6007,39.6837,125753.0
2017-06-16 13:30:00,47.8,47.82,47.68,47.72,88314.0,39.6754,39.692,39.5758,39.609,88314.0
2017-06-16 14:00:00,47.72,47.84,47.69,47.8,55957.0,39.609,39.7086,39.5841,39.6754,55957.0
2017-06-16 14:30:00,47.79,47.81,47.72,47.72,52849.0,39.6671,39.6837,39.609,39.609,52849.0
2017-06-16 15:00:00,47.73,47.76,47.65,47.68,47882.0,39.6173,39.6422,39.5509,39.5758,47882.0
2017-06-16 15:30:00,47.69,47.78,47.65,47.76,329701.0,39.5841,39.6588,39.5509,39.6422,329701.0
2017-06-19 09:30:00,47.85,48.15,47.73,48.15,26481.0,39.7169,39.9659,39.6173,39.9659,26481.0
2017-06-19 10:00:00,48.19,48.37,48.12,48.37,26424.0,39.9991,40.1485,39.941,40.1485,26424.0
2017-06-19 10:30:00,48.37,48.52,48.29,48.48,33002.0,40.1485,40.273,40.0821,40.2398,33002.0
2017-06-19 11:00:00,48.45,48.61,48.45,48.51,36912.0,40.2149,40.3477,40.2149,40.2647,36912.0
2017-06-19 11:30:00,48.51,48.72,48.5,48.7,35402.0,40.2647,40.439,40.2564,40.4224,35402.0
2017-06-19 12:00:00,48.69,48.81,48.69,48.71,17882.0,40.4141,40.5137,40.4141,40.4307,17882.0
2017-06-19 12:30:00,48.71,48.9,48.69,48.87,23660.0,40.4307,40.5884,40.4141,40.5635,23660.0
2017-06-19 13:00:00,48.88,48.94,48.86,48.93,25618.0,40.5718,40.6216,40.5552,40.6133,25618.0
2017-06-19 13:30:00,48.93,48.97,48.8,48.8,30626.0,40.6133,40.6465,40.5054,40.5054,30626.0
2017-06-19 14:00:00,48.78,48.8,48.61,48.66,24333.0,40.4888,40.5054,40.3477,40.3892,24333.0
2017-06-19 14:30:00,48.67,48.79,48.67,48.75,24371.0,40.3975,40.4971,40.3975,40.4639,24371.0
2017-06-19 15:00:00,48.77,48.91,48.74,48.9,51789.0,40.4805,40.5967,40.4556,40.5884,51789.0
2017-06-19 15:30:00,48.91,49.03,48.88,48.99,189357.0,40.5967,40.6963,40.5718,40.6631,189357.0
2017-06-20 09:30:00,48.99,48.99,48.68,48.68,18944.0,40.6631,40.6631,40.4058,40.4058,18944.0
2017-06-20 10:00:00,48.65,48.65,48.44,48.65,25883.0,40.3809,40.3809,40.2066,40.3809,25883.0
2017-06-20 10:30:00,48.64,48.87,48.59,48.87,28439.0,40.3726,40.5635,40.3311,40.5635,28439.0
2017-06-20 11:00:00,48.85,48.85,48.62,48.71,54537.0,40.5469,40.5469,40.356,40.4307,54537.0
2017-06-20 11:30:00,48.7,48.78,48.67,48.71,20368.0,40.4224,40.4888,40.3975,40.4307,20368.0
2017-06-20 12:00:00,48.71,48.74,48.54,48.57,29219.0,40.4307,40.4556,40.2896,40.3145,29219.0
2017-06-20 12:30:00,48.58,48.61,48.47,48.55,17599.0,40.3228,40.3477,40.2315,40.2979,17599.0
2017-06-20 13:00:00,48.55,48.58,48.46,48.5,21150.0,40.2979,40.3228,40.2232,40.2564,21150.0
2017-06-20 13:30:00,48.5,48.54,48.43,48.46,20227.0,40.2564,40.2896,40.1983,40.2232,20227.0
2017-06-20 14:00:00,48.46,48.48,48.37,48.39,21785.0,40.2232,40.2398,40.1485,40.1651,21785.0
2017-06-20 14:30:00,48.39,48.46,48.36,48.46,23516.0,40.1651,40.2232,40.1402,40.2232,23516.0
2017-06-20 15:00:00,48.46,48.5,48.37,48.41,46663.0,40.2232,40.2564,40.1485,40.1817,46663.0
2017-06-20 15:30:00,48.41,48.41,48.3,48.36,126019.0,40.1817,40.1817,40.0904,40.1402,126019.0
2017-06-21 09:30:00,48.53,48.6,48.0,48.04,39366.0,40.2813,40.3394,39.8414,39.8746,39366.0
2017-06-21 10:00:00,48.07,48.17,47.96,48.1,23410.0,39.8995,39.9825,39.8082,39.9244,23410.0
2017-06-21 10:30:00,48.15,48.24,47.99,47.99,27636.0,39.9659,40.0406,39.8331,39.8331,27636.0
2017-06-21 11:00:00,47.97,47.99,47.82,47.82,26495.0,39.8165,39.8331,39.692,39.692,26495.0
2017-06-21 11:30:00,47.82,47.87,47.72,47.87,23898.0,39.692,39.7335,39.609,39.7335,23898.0
2017-06-21 12:00:00,47.86,47.86,47.69,47.8,27425.0,39.7252,39.7252,39.5841,39.6754,27425.0
2017-06-21 12:30:00,47.78,47.8,47.59,47.6,17350.0,39.6588,39.6754,39.5011,39.5094,17350.0
2017-06-21 13:00:00,47.61,47.7,47.48,47.62,95307.0,39.5177,39.5924,39.4098,39.526,95307.0
2017-06-21 13:30:00,47.64,47.64,47.52,47.53,18968.0,39.5426,39.5426,39.443,39.4513,18968.0
2017-06-21 14:00:00,47.56,47.61,47.51,47.59,55583.0,39.4762,39.5177,39.4347,39.5011,55583.0
2017-06-21 14:30:00,47.59,47.7,47.5,47.51,62682.0,39.5011,39.5924,39.4264,39.4347,62682.0
2017-06-21 15:00:00,47.52,47.56,47.45,47.53,62401.0,39.443,39.4762,39.3849,39.4513,62401.0
2017-06-21 15:30:00,47.53,47.65,47.52,47.63,130117.0,39.4513,39.5509,39.443,39.5343,130117.0
2017-06-22 09:30:00,47.72,47.72,47.09,47.09,37280.0,39.609,39.609,39.0861,39.0861,37280.0
2017-06-22 10:00:00,47.07,47.28,46.99,47.23,54095.0,39.0695,39.2438,39.0031,39.2023,54095.0
2017-06-22 10:30:00,47.21,47.31,47.16,47.25,68195.0,39.1857,39.2687,39.1442,39.2189,68195.0
2017-06-22 11:00:00,47.28,47.51,47.28,47.49,55602.0,39.2438,39.4347,39.2438,39.4181,55602.0
2017-06-22 11:30:00,47.5,47.57,47.41,47.57,20978.0,39.4264,39.4845,39.3517,39.4845,20978.0
2017-06-22 12:00:00,47.59,47.61,47.55,47.6,14365.0,39.5011,39.5177,39.4679,39.5094,14365.0
2017-06-22 12:30:00,47.6,47.61,47.55,47.59,12170.0,39.5094,39.5177,39.4679,39.5011,12170.0
2017-06-22 13:00:00,47.6,47.62,47.55,47.61,11138.0,39.5094,39.526,39.4679,39.5177,11138.0
2017-06-22 13:30:00,47.62,47.64,47.58,47.64,38475.0,39.526,39.5426,39.4928,39.5426,38475.0
2017-06-22 14:00:00,47.64,47.66,47.5,47.53,111527.0,39.5426,39.5592,39.4264,39.4513,111527.0
2017-06-22 14:30:00,47.53,47.64,47.52,47.61,88901.0,39.4513,39.5426,39.443,39.5177,88901.0
2017-06-22 15:00:00,47.6,47.65,47.52,47.55,104014.0,39.5094,39.5509,39.443,39.4679,104014.0
2017-06-22 15:30:00,47.55,47.55,47.41,47.44,178903.0,39.4679,39.4679,39.3517,39.3766,178903.0
2017-06-23 09:30:00,47.55,47.68,47.24,47.5,15430.0,39.4679,39.5758,39.2106,39.4264,15430.0
2017-06-23 10:00:00,47.51,47.58,47.39,47.54,37898.0,39.4347,39.4928,39.3351,39.4596,37898.0
2017-06-23 10:30:00,47.56,47.67,47.52,47.57,80806.0,39.4762,39.5675,39.443,39.4845,80806.0
2017-06-23 11:00:00,47.56,47.61,47.44,47.5,108997.0,39.4762,39.5177,39.3766,39.4264,108997.0
2017-06-23 11:30:00,47.5,47.53,47.47,47.52,33782.0,39.4264,39.4513,39.4015,39.443,33782.0
2017-06-23 12:00:00,47.52,47.53,47.47,47.5,22817.0,39.443,39.4513,39.4015,39.4264,22817.0
2017-06-23 12:30:00,47.49,47.6,47.48,47.58,11569.0,39.4181,39.5094,39.4098,39.4928,11569.0
2017-06-23 13:00:00,47.58,47.59,47.5,47.5,17908.0,39.4928,39.5011,39.4264,39.4264,17908.0
2017-06-23 13:30:00,47.49,47.58,47.47,47.5,23496.0,39.4181,39.4928,39.4015,39.4264,23496.0
2017-06-23 14:00:00,47.51,47.53,47.43,47.48,31298.0,39.4347,39.4513,39.3683,39.4098,31298.0
2017-06-23 14:30:00,47.48,47.52,47.44,47.5,66913.0,39.4098,39.443,39.3766,39.4264,66913.0
2017-06-23 15:00:00,47.49,47.49,47.33,47.34,73346.0,39.4181,39.4181,39.2853,39.2936,73346.0
2017-06-23 15:30:00,47.33,47.52,47.24,47.46,234408.0,39.2853,39.443,39.2106,39.3932,234408.0
2017-06-26 09:30:00,47.64,47.81,47.45,47.81,30695.0,39.5426,39.6837,39.3849,39.6837,30695.0
2017-06-26 10:00:00,47.8,47.83,47.66,47.72,17223.0,39.6754,39.7003,39.5592,39.609,17223.0
2017-06-26 10:30:00,47.73,47.74,47.47,47.51,52942.0,39.6173,39.6256,39.4015,39.4347,52942.0
2017-06-26 11:00:00,47.51,47.59,47.46,47.5,30044.0,39.4347,39.5011,39.3932,39.4264,30044.0
2017-06-26 11:30:00,47.51,47.6,47.47,47.51,21953.0,39.4347,39.5094,39.4015,39.4347,21953.0
2017-06-26 12:00:00,47.48,47.58,47.45,47.53,24864.0,39.4098,39.4928,39.3849,39.4513,24864.0
2017-06-26 12:30:00,47.53,47.59,47.51,47.58,15252.0,39.4513,39.5011,39.4347,39.4928,15252.0
2017-06-26 13:00:00,47.57,47.6,47.54,47.56,14832.0,39.4845,39.5094,39.4596,39.4762,14832.0
2017-06-26 13:30:00,47.57,47.59,47.51,47.59,19894.0,39.4845,39.5011,39.4347,39.5011,19894.0
2017-06-26 14:00:00,47.6,47.63,47.51,47.59,24560.0,39.5094,39.5343,39.4347,39.5011,24560.0
2017-06-26 14:30:00,47.59,47.67,47.53,47.62,31527.0,39.5011,39.5675,39.4513,39.526,31527.0
2017-06-26 15:00:00,47.6,47.69,47.57,47.67,36161.0,39.5094,39.5841,39.4845,39.5675,36161.0
2017-06-26 15:30:00,47.67,47.75,47.66,47.69,148583.0,39.5675,39.6339,39.5592,39.5841,148583.0
2017-06-27 09:30:00,47.68,47.68,47.31,47.34,17621.0,39.5758,39.5758,39.2687,39.2936,17621.0
2017-06-27 10:00:00,47.38,47.55,47.38,47.45,19156.0,39.3268,39.4679,39.3268,39.3849,19156.0
2017-06-27 10:30:00,47.47,47.63,47.47,47.61,24654.0,39.4015,39.5343,39.4015,39.5177,24654.0
2017-06-27 11:00:00,47.6,47.8,47.6,47.76,17204.0,39.5094,39.6754,39.5094,39.6422,17204.0
2017-06-27 11:30:00,47.76,47.87,47.75,47.87,15574.0,39.6422,39.7335,39.6339,39.7335,15574.0
2017-06-27 12:00:00,47.85,47.87,47.8,47.8,15338.0,39.7169,39.7335,39.6754,39.6754,15338.0
2017-06-27 12:30:00,47.8,47.81,47.7,47.73,21607.0,39.6754,39.6837,39.5924,39.6173,21607.0
2017-06-27 13:00:00,47.73,47.74,47.57,47.61,37216.0,39.6173,39.6256,39.4845,39.5177,37216.0
2017-06-27 13:30:00,47.62,47.64,47.47,47.54,49611.0,39.526,39.5426,39.4015,39.4596,49611.0
2017-06-27 14:00:00,47.54,47.68,47.54,47.67,41253.0,39.4596,39.5758,39.4596,39.5675,41253.0
2017-06-27 14:30:00,47.66,47.67,47.6,47.61,21319.0,39.5592,39.5675,39.5094,39.5177,21319.0
2017-06-27 15:00:00,47.6,47.68,47.58,47.6,38618.0,39.5094,39.5758,39.4928,39.5094,38618.0
2017-06-27 15:30:00,47.61,47.64,47.5,47.53,134482.0,39.5177,39.5426,39.4264,39.4513,134482.0
2017-06-28 09:30:00,47.8,47.95,47.33,47.42,45003.0,39.6754,39.7999,39.2853,39.36,45003.0
2017-06-28 10:00:00,47.4,47.78,47.4,47.7,84766.0,39.3434,39.6588,39.3434,39.5924,84766.0
2017-06-28 10:30:00,47.7,48.14,47.63,48.07,142385.0,39.5924,39.9576,39.5343,39.8995,142385.0
2017-06-28 11:00:00,48.05,48.12,47.95,47.96,46459.0,39.8829,39.941,39.7999,39.8082,46459.0
2017-06-28 11:30:00,47.97,48.02,47.84,48.02,33230.0,39.8165,39.858,39.7086,39.858,33230.0
2017-06-28 12:00:00,47.97,48.0,47.77,47.79,23703.0,39.8165,39.8414,39.6505,39.6671,23703.0
2017-06-28 12:30:00,47.79,48.07,47.72,48.05,191400.0,39.6671,39.8995,39.609,39.8829,191400.0
2017-06-28 13:00:00,48.06,48.19,47.99,48.02,38651.0,39.8912,39.9991,39.8331,39.858,38651.0
2017-06-28 13:30:00,48.03,48.13,47.99,48.13,38097.0,39.8663,39.9493,39.8331,39.9493,38097.0
2017-06-28 14:00:00,48.12,48.17,48.04,48.07,40637.0,39.941,39.9825,39.8746,39.8995,40637.0
2017-06-28 14:30:00,48.07,48.29,48.05,48.23,55772.0,39.8995,40.0821,39.8829,40.0323,55772.0
2017-06-28 15:00:00,48.22,48.31,48.07,48.09,49790.0,40.024,40.0987,39.8995,39.9161,49790.0
2017-06-28 15:30:00,48.08,48.13,48.02,48.1,146233.0,39.9078,39.9493,39.858,39.9244,146233.0
2017-06-29 09:30:00,48.37,48.4,47.91,47.93,29888.0,40.1485,40.1734,39.7667,39.7833,29888.0
2017-06-29 10:00:00,47.9,47.93,47.59,47.69,46981.0,39.7584,39.7833,39.5011,39.5841,46981.0
2017-06-29 10:30:00,47.67,47.84,47.63,47.73,35574.0,39.5675,39.7086,39.5343,39.6173,35574.0
2017-06-29 11:00:00,47.73,47.74,47.49,47.53,42379.0,39.6173,39.6256,39.4181,39.4513,42379.0
2017-06-29 11:30:00,47.52,47.52,47.28,47.29,44325.0,39.443,39.443,39.2438,39.2521,44325.0
2017-06-29 12:00:00,47.31,47.5,47.27,47.35,27211.0,39.2687,39.4264,39.2355,39.3019,27211.0
2017-06-29 12:30:00,47.35,47.4,47.27,47.29,33520.0,39.3019,39.3434,39.2355,39.2521,33520.0
2017-06-29 13:00:00,47.31,47.37,47.13,47.17,23791.0,39.2687,39.3185,39.1193,39.1525,23791.0
2017-06-29 13:30:00,47.2,47.4,47.17,47.35,27193.0,39.1774,39.3434,39.1525,39.3019,27193.0
2017-06-29 14:00:00,47.33,47.56,47.31,47.55,36494.0,39.2853,39.4762,39.2687,39.4679,36494.0
2017-06-29 14:30:00,47.54,47.66,47.48,47.6,30236.0,39.4596,39.5592,39.4098,39.5094,30236.0
2017-06-29 15:00:00,47.6,47.74,47.6,47.63,45120.0,39.5094,39.6256,39.5094,39.5343,45120.0
2017-06-29 15:30:00,47.62,47.85,47.62,47.76,149068.0,39.526,39.7169,39.526,39.6422,149068.0
2017-06-30 09:30:00,47.93,48.22,47.7,48.0,27212.0,39.7833,40.024,39.5924,39.8414,27212.0
2017-06-30 10:00:00,48.06,48.08,47.92,47.99,35365.0,39.8912,39.9078,39.775,39.8331,35365.0
2017-06-30 10:30:00,47.99,48.06,47.8,47.93,45547.0,39.8331,39.8912,39.6754,39.7833,45547.0
2017-06-30 11:00:00,47.94,48.03,47.84,47.85,45997.0,39.7916,39.8663,39.7086,39.7169,45997.0
2017-06-30 11:30:00,47.85,47.98,47.85,47.98,41277.0,39.7169,39.8248,39.7169,39.8248,41277.0
2017-06-30 12:00:00,47.98,47.99,47.86,47.91,25879.0,39.8248,39.8331,39.7252,39.7667,25879.0
2017-06-30 12:30:00,47.92,48.03,47.92,48.02,24265.0,39.775,39.8663,39.775,39.858,24265.0
2017-06-30 13:00:00,48.02,48.04,47.99,48.02,19823.0,39.858,39.8746,39.8331,39.858,19823.0
2017-06-30 13:30:00,48.02,48.04,47.98,48.03,20899.0,39.858,39.8746,39.8248,39.8663,20899.0
2017-06-30 14:00:00,48.02,48.12,47.99,48.1,22415.0,39.858,39.941,39.8331,39.9244,22415.0
2017-06-30 14:30:00,48.09,48.14,48.05,48.14,22339.0,39.9161,39.9576,39.8829,39.9576,22339.0
2017-06-30 15:00:00,48.14,48.18,48.07,48.17,35757.0,39.9576,39.9908,39.8995,39.9825,35757.0
2017-06-30 15:30:00,48.16,48.18,47.92,47.93,127291.0,39.9742,39.9908,39.775,39.7833,127291.0
2017-07-03 09:30:00,48.2,48.37,48.06,48.17,22762.0,40.0074,40.1485,39.8912,39.9825,22762.0
2017-07-03 10:00:00,48.2,48.4,48.2,48.34,21521.0,40.0074,40.1734,40.0074,40.1236,21521.0
2017-07-03 10:30:00,48.33,48.48,48.25,48.48,31181.0,40.1153,40.2398,40.0489,40.2398,31181.0
2017-07-03 11:00:00,48.49,48.92,48.47,48.86,55279.0,40.2481,40.605,40.2315,40.5552,55279.0
2017-07-03 11:30:00,48.88,49.05,48.87,48.91,42570.0,40.5718,40.7129,40.5635,40.5967,42570.0
2017-07-03 12:00:00,48.92,48.92,48.63,48.78,23147.0,40.605,40.605,40.3643,40.4888,23147.0
2017-07-03 12:30:00,48.8,48.94,48.7,48.72,62657.0,40.5054,40.6216,40.4224,40.439,62657.0
2017-07-05 09:30:00,48.59,48.71,48.47,48.65,19997.0,40.3311,40.4307,40.2315,40.3809,19997.0
2017-07-05 10:00:00,48.64,48.82,48.56,48.8,24231.0,40.3726,40.522,40.3062,40.5054,24231.0
2017-07-05 10:30:00,48.79,48.87,48.73,48.82,48927.0,40.4971,40.5635,40.4473,40.522,48927.0
2017-07-05 11:00:00,48.82,48.86,48.45,48.53,49332.0,40.522,40.5552,40.2149,40.2813,49332.0
2017-07-05 11:30:00,48.53,48.68,48.52,48.62,27870.0,40.2813,40.4058,40.273,40.356,27870.0
2017-07-05 12:00:00,48.61,48.68,48.55,48.66,32431.0,40.3477,40.4058,40.2979,40.3892,32431.0
2017-07-05 12:30:00,48.68,48.87,48.68,48.81,30410.0,40.4058,40.5635,40.4058,40.5137,30410.0
2017-07-05 13:00:00,48.79,48.92,48.77,48.87,41883.0,40.4971,40.605,40.4805,40.5635,41883.0
2017-07-05 13:30:00,48.88,49.02,48.84,48.99,42684.0,40.5718,40.688,40.5386,40.6631,42684.0
2017-07-05 14:00:00,48.97,49.01,48.89,48.95,34835.0,40.6465,40.6797,40.5801,40.6299,34835.0
2017-07-05 14:30:00,48.95,48.98,48.77,48.78,42622.0,40.6299,40.6548,40.4805,40.4888,42622.0
2017-07-05 15:00:00,48.78,48.89,48.74,48.88,61587.0,40.4888,40.5801,40.4556,40.5718,61587.0
2017-07-05 15:30:00,48.87,48.91,48.73,48.77,129767.0,40.5635,40.5967,40.4473,40.4805,129767.0
2017-07-06 09:30:00,48.33,48.54,48.01,48.06,29496.0,40.1153,40.2896,39.8497,39.8912,29496.0
2017-07-06 10:00:00,48.06,48.57,48.06,48.46,44925.0,39.8912,40.3145,39.8912,40.2232,44925.0
2017-07-06 10:30:00,48.45,48.49,48.35,48.43,22791.0,40.2149,40.2481,40.1319,40.1983,22791.0
2017-07-06 11:00:00,48.45,48.58,48.41,48.5,16589.0,40.2149,40.3228,40.1817,40.2564,16589.0
2017-07-06 11:30:00,48.51,48.52,48.4,48.46,17864.0,40.2647,40.273,40.1734,40.2232,17864.0
2017-07-06 12:00:00,48.46,48.59,48.46,48.5,18821.0,40.2232,40.3311,40.2232,40.2564,18821.0
2017-07-06 12:30:00,48.5,48.57,48.46,48.51,17141.0,40.2564,40.3145,40.2232,40.2647,17141.0
2017-07-06 13:00:00,48.51,48.58,48.47,48.53,14796.0,40.2647,40.3228,40.2315,40.2813,14796.0
2017-07-06 13:30:00,48.52,48.54,48.37,48.38,21470.0,40.273,40.2896,40.1485,40.1568,21470.0
2017-07-06 14:00:00,48.39,48.39,48.21,48.23,39403.0,40.1651,40.1651,40.0157,40.0323,39403.0
2017-07-06 14:30:00,48.22,48.29,48.18,48.26,42077.0,40.024,40.0821,39.9908,40.0572,42077.0
2017-07-06 15:00:00,48.25,48.31,48.1,48.11,57486.0,40.0489,40.0987,39.9244,39.9327,57486.0
2017-07-06 15:30:00,48.09,48.12,47.95,47.99,280074.0,39.9161,39.941,39.7999,39.8331,280074.0
2017-07-07 09:30:00,48.24,48.82,48.16,48.72,64390.0,40.0406,40.522,39.9742,40.439,64390.0
2017-07-07 10:00:00,48.73,48.88,48.56,48.76,50016.0,40.4473,40.5718,40.3062,40.4722,50016.0
2017-07-07 10:30:00,48.76,49.08,48.75,48.99,70040.0,40.4722,40.7378,40.4639,40.6631,70040.0
2017-07-07 11:00:00,48.98,49.3,48.97,49.29,80209.0,40.6548,40.9204,40.6465,40.9121,80209.0
2017-07-07 11:30:00,49.29,49.5,49.21,49.21,51702.0,40.9121,41.0864,40.8457,40.8457,51702.0
2017-07-07 12:00:00,49.19,49.35,49.17,49.2,68244.0,40.8291,40.9619,40.8125,40.8374,68244.0
2017-07-07 12:30:00,49.2,49.39,49.15,49.33,40619.0,40.8374,40.9951,40.7959,40.9453,40619.0
2017-07-07 13:00:00,49.32,49.38,49.22,49.34,20472.0,40.937,40.9868,40.854,40.9536,20472.0
2017-07-07 13:30:00,49.35,49.39,49.29,49.3,18126.0,40.9619,40.9951,40.9121,40.9204,18126.0
2017-07-07 14:00:00,49.32,49.36,49.08,49.1,27525.0,40.937,40.9702,40.7378,40.7544,27525.0
2017-07-07 14:30:00,49.1,49.26,49.04,49.11,33994.0,40.7544,40.8872,40.7046,40.7627,33994.0
2017-07-07 15:00:00,49.1,49.16,49.05,49.13,50494.0,40.7544,40.8042,40.7129,40.7793,50494.0
2017-07-07 15:30:00,49.12,49.2,49.1,49.16,163408.0,40.771,40.8374,40.7544,40.8042,163408.0
2017-07-10 09:30:00,48.98,49.04,48.67,48.7,35523.0,40.6548,40.7046,40.3975,40.4224,35523.0
2017-07-10 10:00:00,48.7,49.05,48.58,49.05,32841.0,40.4224,40.7129,40.3228,40.7129,32841.0
2017-07-10 10:30:00,49.06,49.25,48.97,49.2,41122.0,40.7212,40.8789,40.6465,40.8374,41122.0
2017-07-10 11:00:00,49.21,49.3,49.21,49.27,31933.0,40.8457,40.9204,40.8457,40.8955,31933.0
2017-07-10 11:30:00,49.27,49.39,49.21,49.39,20291.0,40.8955,40.9951,40.8457,40.9951,20291.0
2017-07-10 12:00:00,49.39,49.49,49.37,49.39,34052.0,40.9951,41.0781,40.9785,40.9951,34052.0
2017-07-10 12:30:00,49.4,49.41,49.27,49.4,23878.0,41.0034,41.0117,40.8955,41.0034,23878.0
2017-07-10 13:00:00,49.42,49.46,49.32,49.46,33566.0,41.02,41.0532,40.937,41.0532,33566.0
2017-07-10 13:30:00,49.45,49.57,49.4,49.51,82032.0,41.0449,41.1445,41.0034,41.0947,82032.0
2017-07-10 14:00:00,49.49,49.55,49.41,49.46,43288.0,41.0781,41.1279,41.0117,41.0532,43288.0
2017-07-10 14:30:00,49.46,49.48,49.32,49.34,39521.0,41.0532,41.0698,40.937,40.9536,39521.0
2017-07-10 15:00:00,49.35,49.44,49.33,49.42,67366.0,40.9619,41.0366,40.9453,41.02,67366.0
2017-07-10 15:30:00,49.42,49.49,49.36,49.38,186235.0,41.02,41.0781,40.9702,40.9868,186235.0
2017-07-11 09:30:00,49.38,49.38,48.9,48.91,85594.0,40.9868,40.9868,40.5884,40.5967,85594.0
2017-07-11 10:00:00,48.93,48.99,48.75,48.95,32249.0,40.6133,40.6631,40.4639,40.6299,32249.0
2017-07-11 10:30:00,48.94,49.02,48.88,48.92,40390.0,40.6216,40.688,40.5718,40.605,40390.0
2017-07-11 11:00:00,48.92,48.95,48.41,48.51,47484.0,40.605,40.6299,40.1817,40.2647,47484.0
2017-07-11 11:30:00,48.51,48.67,48.51,48.58,25291.0,40.2647,40.3975,40.2647,40.3228,25291.0
2017-07-11 12:00:00,48.59,48.59,48.45,48.48,23093.0,40.3311,40.3311,40.2149,40.2398,23093.0
2017-07-11 12:30:00,48.49,48.51,48.4,48.47,24606.0,40.2481,40.2647,40.1734,40.2315,24606.0
2017-07-11 13:00:00,48.46,48.5,48.34,48.35,16816.0,40.2232,40.2564,40.1236,40.1319,16816.0
2017-07-11 13:30:00,48.35,48.5,48.32,48.43,19102.0,40.1319,40.2564,40.107,40.1983,19102.0
2017-07-11 14:00:00,48.44,48.49,48.39,48.42,19459.0,40.2066,40.2481,40.1651,40.19,19459.0
2017-07-11 14:30:00,48.42,48.55,48.42,48.55,25351.0,40.19,40.2979,40.19,40.2979,25351.0
2017-07-11 15:00:00,48.55,48.6,48.53,48.58,44107.0,40.2979,40.3394,40.2813,40.3228,44107.0
2017-07-11 15:30:00,48.58,48.64,48.38,48.41,136198.0,40.3228,40.3726,40.1568,40.1817,136198.0
2017-07-12 09:30:00,48.82,49.1,48.76,48.89,39705.0,40.522,40.7544,40.4722,40.5801,39705.0
2017-07-12 10:00:00,48.91,49.17,48.8,49.05,59046.0,40.5967,40.8125,40.5054,40.7129,59046.0
2017-07-12 10:30:00,49.07,49.22,48.81,49.21,49411.0,40.7295,40.854,40.5137,40.8457,49411.0
2017-07-12 11:00:00,49.19,49.29,49.15,49.27,25152.0,40.8291,40.9121,40.7959,40.8955,25152.0
2017-07-12 11:30:00,49.25,49.25,49.0,49.0,24979.0,40.8789,40.8789,40.6714,40.6714,24979.0
2017-07-12 12:00:00,49.0,49.11,48.96,49.06,25566.0,40.6714,40.7627,40.6382,40.7212,25566.0
2017-07-12 12:30:00,49.06,49.15,49.02,49.14,18152.0,40.7212,40.7959,40.688,40.7876,18152.0
2017-07-12 13:00:00,49.13,49.14,49.01,49.06,12896.0,40.7793,40.7876,40.6797,40.7212,12896.0
2017-07-12 13:30:00,49.06,49.19,49.05,49.15,18808.0,40.7212,40.8291,40.7129,40.7959,18808.0
2017-07-12 14:00:00,49.14,49.24,49.04,49.23,22863.0,40.7876,40.8706,40.7046,40.8623,22863.0
2017-07-12 14:30:00,49.23,49.23,49.15,49.15,26363.0,40.8623,40.8623,40.7959,40.7959,26363.0
2017-07-12 15:00:00,49.15,49.22,49.11,49.13,31872.0,40.7959,40.854,40.7627,40.7793,31872.0
2017-07-12 15:30:00,49.13,49.19,49.06,49.15,110665.0,40.7793,40.8291,40.7212,40.7959,110665.0
2017-07-13 09:30:00,49.26,49.26,48.94,49.09,17258.0,40.8872,40.8872,40.6216,40.7461,17258.0
2017-07-13 10:00:00,49.08,49.12,48.91,48.91,17692.0,40.7378,40.771,40.5967,40.5967,17692.0
2017-07-13 10:30:00,48.83,48.87,48.74,48.84,18959.0,40.5303,40.5635,40.4556,40.5386,18959.0
2017-07-13 11:00:00,48.83,48.95,48.82,48.95,22185.0,40.5303,40.6299,40.522,40.6299,22185.0
2017-07-13 11:30:00,48.94,49.12,48.93,49.09,25998.0,40.6216,40.771,40.6133,40.7461,25998.0
2017-07-13 12:00:00,49.08,49.11,49.04,49.08,21741.0,40.7378,40.7627,40.7046,40.7378,21741.0
2017-07-13 12:30:00,49.08,49.12,49.01,49.1,22884.0,40.7378,40.771,40.6797,40.7544,22884.0
2017-07-13 13:00:00,49.09,49.11,49.0,49.09,11661.0,40.7461,40.7627,40.6714,40.7461,11661.0
2017-07-13 13:30:00,49.08,49.11,49.02,49.05,13703.0,40.7378,40.7627,40.688,40.7129,13703.0
2017-07-13 14:00:00,49.04,49.05,48.95,48.96,23189.0,40.7046,40.7129,40.6299,40.6382,23189.0
2017-07-13 14:30:00,48.95,49.01,48.92,48.98,28677.0,40.6299,40.6797,40.605,40.6548,28677.0
2017-07-13 15:00:00,48.98,48.98,48.89,48.91,36894.0,40.6548,40.6548,40.5801,40.5967,36894.0
2017-07-13 15:30:00,48.91,48.98,48.88,48.96,110272.0,40.5967,40.6548,40.5718,40.6382,110272.0
2017-07-14 09:30:00,48.94,49.02,48.77,48.84,40643.0,40.6216,40.688,40.4805,40.5386,40643.0
2017-07-14 10:00:00,48.83,48.89,48.78,48.79,31540.0,40.5303,40.5801,40.4888,40.4971,31540.0
2017-07-14 10:30:00,48.8,48.84,48.76,48.82,30011.0,40.5054,40.5386,40.4722,40.522,30011.0
2017-07-14 11:00:00,48.81,49.02,48.78,48.9,28486.0,40.5137,40.688,40.4888,40.5884,28486.0
2017-07-14 11:30:00,48.9,49.08,48.87,49.05,27334.0,40.5884,40.7378,40.5635,40.7129,27334.0
2017-07-14 12:00:00,49.05,49.08,49.0,49.04,13035.0,40.7129,40.7378,40.6714,40.7046,13035.0
2017-07-14 12:30:00,49.05,49.09,49.03,49.04,12822.0,40.7129,40.7461,40.6963,40.7046,12822.0
2017-07-14 13:00:00,49.04,49.08,49.0,49.05,13842.0,40.7046,40.7378,40.6714,40.7129,13842.0
2017-07-14 13:30:00,49.05,49.12,49.02,49.09,26974.0,40.7129,40.771,40.688,40.7461,26974.0
2017-07-14 14:00:00,49.09,49.15,49.07,49.12,16922.0,40.7461,40.7959,40.7295,40.771,16922.0
2017-07-14 14:30:00,49.13,49.16,49.11,49.16,17476.0,40.7793,40.8042,40.7627,40.8042,17476.0
2017-07-14 15:00:00,49.16,49.22,49.12,49.22,35506.0,40.8042,40.854,40.771,40.854,35506.0
2017-07-14 15:30:00,49.22,49.22,49.03,49.06,131656.0,40.854,40.854,40.6963,40.7212,131656.0
2017-07-17 09:30:00,48.94,49.01,48.78,48.98,19451.0,40.6216,40.6797,40.4888,40.6548,19451.0
2017-07-17 10:00:00,48.97,48.97,48.6,48.79,26416.0,40.6465,40.6465,40.3394,40.4971,26416.0
2017-07-17 10:30:00,48.79,48.85,48.67,48.72,22029.0,40.4971,40.5469,40.3975,40.439,22029.0
2017-07-17 11:00:00,48.72,48.75,48.65,48.71,35752.0,40.439,40.4639,40.3809,40.4307,35752.0
2017-07-17 11:30:00,48.69,48.71,48.62,48.69,38585.0,40.4141,40.4307,40.356,40.4141,38585.0
2017-07-17 12:00:00,48.7,48.72,48.65,48.69,38498.0,40.4224,40.439,40.3809,40.4141,38498.0
2017-07-17 12:30:00,48.68,48.71,48.63,48.68,28077.0,40.4058,40.4307,40.3643,40.4058,28077.0
2017-07-17 13:00:00,48.68,48.76,48.68,48.73,17423.0,40.4058,40.4722,40.4058,40.4473,17423.0
2017-07-17 13:30:00,48.74,48.78,48.67,48.7,22968.0,40.4556,40.4888,40.3975,40.4224,22968.0
2017-07-17 14:00:00,48.7,48.79,48.65,48.79,29740.0,40.4224,40.4971,40.3809,40.4971,29740.0
2017-07-17 14:30:00,48.78,48.79,48.72,48.76,23288.0,40.4888,40.4971,40.439,40.4722,23288.0
2017-07-17 15:00:00,48.77,48.77,48.65,48.66,59523.0,40.4805,40.4805,40.3809,40.3892,59523.0
2017-07-17 15:30:00,48.66,48.71,48.58,48.6,165111.0,40.3892,40.4307,40.3228,40.3394,165111.0
2017-07-18 09:30:00,48.4,48.85,48.33,48.83,31373.0,40.1734,40.5469,40.1153,40.5303,31373.0
2017-07-18 10:00:00,48.85,48.85,48.46,48.47,28256.0,40.5469,40.5469,40.2232,40.2315,28256.0
2017-07-18 10:30:00,48.45,48.46,48.1,48.46,40490.0,40.2149,40.2232,39.9244,40.2232,40490.0
2017-07-18 11:00:00,48.46,48.5,48.34,48.34,49920.0,40.2232,40.2564,40.1236,40.1236,49920.0
2017-07-18 11:30:00,48.3,48.4,48.29,48.35,20879.0,40.0904,40.1734,40.0821,40.1319,20879.0
2017-07-18 12:00:00,48.34,48.41,48.25,48.37,48068.0,40.1236,40.1817,40.0489,40.1485,48068.0
2017-07-18 12:30:00,48.36,48.45,48.36,48.39,20786.0,40.1402,40.2149,40.1402,40.1651,20786.0
2017-07-18 13:00:00,48.4,48.48,48.37,48.46,17851.0,40.1734,40.2398,40.1485,40.2232,17851.0
2017-07-18 13:30:00,48.47,48.57,48.39,48.48,63530.0,40.2315,40.3145,40.1651,40.2398,63530.0
2017-07-18 14:00:00,48.47,48.47,47.88,48.12,180988.0,40.2315,40.2315,39.7418,39.941,180988.0
2017-07-18 14:30:00,48.12,48.3,48.12,48.27,35894.0,39.941,40.0904,39.941,40.0655,35894.0
2017-07-18 15:00:00,48.27,48.33,48.21,48.33,49566.0,40.0655,40.1153,40.0157,40.1153,49566.0
2017-07-18 15:30:00,48.32,48.38,48.27,48.33,118485.0,40.107,40.1568,40.0655,40.1153,118485.0
2017-07-19 09:30:00,48.39,48.67,48.39,48.62,15463.0,40.1651,40.3975,40.1651,40.356,15463.0
2017-07-19 10:00:00,48.62,48.67,48.53,48.59,23222.0,40.356,40.3975,40.2813,40.3311,23222.0
2017-07-19 10:30:00,48.59,48.64,48.19,48.22,36652.0,40.3311,40.3726,39.9991,40.024,36652.0
2017-07-19 11:00:00,48.23,48.49,48.23,48.4,19317.0,40.0323,40.2481,40.0323,40.1734,19317.0
2017-07-19 11:30:00,48.41,48.51,48.41,48.44,16992.0,40.1817,40.2647,40.1817,40.2066,16992.0
2017-07-19 12:00:00,48.46,48.47,48.31,48.45,18520.0,40.2232,40.2315,40.0987,40.2149,18520.0
2017-07-19 12:30:00,48.46,48.49,48.33,48.45,24938.0,40.2232,40.2481,40.1153,40.2149,24938.0
2017-07-19 13:00:00,48.45,48.55,48.43,48.53,23363.0,40.2149,40.2979,40.1983,40.2813,23363.0
2017-07-19 13:30:00,48.54,48.54,48.37,48.4,23083.0,40.2896,40.2896,40.1485,40.1734,23083.0
2017-07-19 14:00:00,48.41,48.47,48.38,48.44,24280.0,40.1817,40.2315,40.1568,40.2066,24280.0
2017-07-19 14:30:00,48.43,48.44,48.37,48.39,30915.0,40.1983,40.2066,40.1485,40.1651,30915.0
2017-07-19 15:00:00,48.4,48.44,48.36,48.43,32246.0,40.1734,40.2066,40.1402,40.1983,32246.0
2017-07-19 15:30:00,48.44,48.46,48.36,48.43,129136.0,40.2066,40.2232,40.1402,40.1983,129136.0
2017-07-20 09:30:00,48.44,48.82,48.25,48.7,42506.0,40.2066,40.522,40.0489,40.4224,42506.0
2017-07-20 10:00:00,48.67,48.73,48.47,48.59,41696.0,40.3975,40.4473,40.2315,40.3311,41696.0
2017-07-20 10:30:00,48.61,48.66,48.51,48.6,73781.0,40.3477,40.3892,40.2647,40.3394,73781.0
2017-07-20 11:00:00,48.57,48.65,48.39,48.45,23386.0,40.3145,40.3809,40.1651,40.2149,23386.0
2017-07-20 11:30:00,48.44,48.53,48.42,48.48,11854.0,40.2066,40.2813,40.19,40.2398,11854.0
2017-07-20 12:00:00,48.49,48.58,48.43,48.55,28872.0,40.2481,40.3228,40.1983,40.2979,28872.0
2017-07-20 12:30:00,48.54,48.61,48.54,48.57,15071.0,40.2896,40.3477,40.2896,40.3145,15071.0
2017-07-20 13:00:00,48.59,48.72,48.55,48.67,42345.0,40.3311,40.439,40.2979,40.3975,42345.0
2017-07-20 13:30:00,48.67,48.72,48.62,48.64,20939.0,40.3975,40.439,40.356,40.3726,20939.0
2017-07-20 14:00:00,48.66,48.73,48.63,48.7,15572.0,40.3892,40.4473,40.3643,40.4224,15572.0
2017-07-20 14:30:00,48.69,48.77,48.67,48.74,17904.0,40.4141,40.4805,40.3975,40.4556,17904.0
2017-07-20 15:00:00,48.73,48.77,48.61,48.71,37612.0,40.4473,40.4805,40.3477,40.4307,37612.0
2017-07-20 15:30:00,48.7,48.72,48.63,48.66,75872.0,40.4224,40.439,40.3643,40.3892,75872.0
2017-07-21 09:30:00,48.43,48.95,48.43,48.53,53932.0,40.1983,40.6299,40.1983,40.2813,53932.0
2017-07-21 10:00:00,48.53,48.59,48.39,48.51,31092.0,40.2813,40.3311,40.1651,40.2647,31092.0
2017-07-21 10:30:00,48.49,48.5,48.43,48.46,26221.0,40.2481,40.2564,40.1983,40.2232,26221.0
2017-07-21 11:00:00,48.45,48.53,48.43,48.49,35927.0,40.2149,40.2813,40.1983,40.2481,35927.0
2017-07-21 11:30:00,48.48,48.54,48.45,48.48,33137.0,40.2398,40.2896,40.2149,40.2398,33137.0
2017-07-21 12:00:00,48.47,48.59,48.41,48.44,30804.0,40.2315,40.3311,40.1817,40.2066,30804.0
2017-07-21 12:30:00,48.42,48.53,48.41,48.44,14810.0,40.19,40.2813,40.1817,40.2066,14810.0
2017-07-21 13:00:00,48.43,48.49,48.42,48.44,11285.0,40.1983,40.2481,40.19,40.2066,11285.0
2017-07-21 13:30:00,48.42,48.49,48.37,48.49,18956.0,40.19,40.2481,40.1485,40.2481,18956.0
2017-07-21 14:00:00,48.48,48.53,48.45,48.48,15261.0,40.2398,40.2813,40.2149,40.2398,15261.0
2017-07-21 14:30:00,48.48,48.52,48.46,48.46,15262.0,40.2398,40.273,40.2232,40.2232,15262.0
2017-07-21 15:00:00,48.46,48.49,48.41,48.44,28140.0,40.2232,40.2481,40.1817,40.2066,28140.0
2017-07-21 15:30:00,48.43,48.45,48.32,48.43,109892.0,40.1983,40.2149,40.107,40.1983,109892.0
2017-07-24 09:30:00,48.48,48.65,46.83,47.39,218128.0,40.2398,40.3809,38.8703,39.3351,218128.0
2017-07-24 10:00:00,47.4,47.44,46.9,47.08,113821.0,39.3434,39.3766,38.9284,39.0778,113821.0
2017-07-24 10:30:00,47.08,47.36,47.08,47.31,72767.0,39.0778,39.3102,39.0778,39.2687,72767.0
2017-07-24 11:00:00,47.31,47.66,47.23,47.36,128918.0,39.2687,39.5592,39.2023,39.3102,128918.0
2017-07-24 11:30:00,47.34,47.37,47.13,47.25,57458.0,39.2936,39.3185,39.1193,39.2189,57458.0
2017-07-24 12:00:00,47.27,47.38,47.17,47.19,91774.0,39.2355,39.3268,39.1525,39.1691,91774.0
2017-07-24 12:30:00,47.19,47.22,47.02,47.17,37985.0,39.1691,39.194,39.028,39.1525,37985.0
2017-07-24 13:00:00,47.17,47.17,46.96,47.03,48314.0,39.1525,39.1525,38.9782,39.0363,48314.0
2017-07-24 13:30:00,47.03,47.36,47.01,47.27,113667.0,39.0363,39.3102,39.0197,39.2355,113667.0
2017-07-24 14:00:00,47.26,47.35,47.21,47.34,49645.0,39.2272,39.3019,39.1857,39.2936,49645.0
2017-07-24 14:30:00,47.34,47.44,47.24,47.27,57430.0,39.2936,39.3766,39.2106,39.2355,57430.0
2017-07-24 15:00:00,47.26,47.34,47.23,47.27,79769.0,39.2272,39.2936,39.2023,39.2355,79769.0
2017-07-24 15:30:00,47.28,47.29,47.12,47.19,203992.0,39.2438,39.2521,39.111,39.1691,203992.0
2017-07-25 09:30:00,47.58,47.7,47.06,47.14,63652.0,39.4928,39.5924,39.0612,39.1276,63652.0
2017-07-25 10:00:00,47.15,47.19,47.0,47.12,67922.0,39.1359,39.1691,39.0114,39.111,67922.0
2017-07-25 10:30:00,47.12,47.3,47.07,47.28,27497.0,39.111,39.2604,39.0695,39.2438,27497.0
2017-07-25 11:00:00,47.24,47.45,47.19,47.45,75019.0,39.2106,39.3849,39.1691,39.3849,75019.0
2017-07-25 11:30:00,47.44,47.51,47.33,47.33,39021.0,39.3766,39.4347,39.2853,39.2853,39021.0
2017-07-25 12:00:00,47.36,47.49,47.33,47.33,34331.0,39.3102,39.4181,39.2853,39.2853,34331.0
2017-07-25 12:30:00,47.32,47.4,47.27,47.4,116559.0,39.277,39.3434,39.2355,39.3434,116559.0
2017-07-25 13:00:00,47.4,47.47,47.29,47.33,114183.0,39.3434,39.4015,39.2521,39.2853,114183.0
2017-07-25 13:30:00,47.33,47.35,47.28,47.29,46138.0,39.2853,39.3019,39.2438,39.2521,46138.0
2017-07-25 14:00:00,47.28,47.42,47.22,47.34,85087.0,39.2438,39.36,39.194,39.2936,85087.0
2017-07-25 14:30:00,47.34,47.36,47.22,47.31,56157.0,39.2936,39.3102,39.194,39.2687,56157.0
2017-07-25 15:00:00,47.3,47.4,47.24,47.38,86775.0,39.2604,39.3434,39.2106,39.3268,86775.0
2017-07-25 15:30:00,47.38,47.83,47.37,47.8,355098.0,39.3268,39.7003,39.3185,39.6754,355098.0
2017-07-26 09:30:00,46.77,47.35,45.49,46.42,374603.0,38.8205,39.3019,37.758,38.5299,374603.0
2017-07-26 10:00:00,46.38,46.67,46.21,46.47,162701.0,38.4967,38.7375,38.3556,38.5714,162701.0
2017-07-26 10:30:00,46.47,46.47,45.5,45.69,146033.0,38.5714,38.5714,37.7663,37.924,146033.0
2017-07-26 11:00:00,45.69,45.88,45.43,45.73,108229.0,37.924,38.0817,37.7082,37.9572,108229.0
2017-07-26 11:30:00,45.72,46.04,45.63,45.83,110014.0,37.9489,38.2145,37.8742,38.0402,110014.0
2017-07-26 12:00:00,45.81,45.88,45.61,45.61,45100.0,38.0236,38.0817,37.8576,37.8576,45100.0
2017-07-26 12:30:00,45.6,45.67,45.3,45.4,67224.0,37.8493,37.9074,37.6003,37.6833,67224.0
2017-07-26 13:00:00,45.37,45.39,44.91,44.91,72086.0,37.6584,37.675,37.2766,37.2766,72086.0
2017-07-26 13:30:00,44.91,44.99,44.58,44.78,133047.0,37.2766,37.343,37.0027,37.1687,133047.0
2017-07-26 14:00:00,44.78,44.83,44.53,44.71,90477.0,37.1687,37.2102,36.9612,37.1106,90477.0
2017-07-26 14:30:00,44.71,44.82,44.64,44.64,112100.0,37.1106,37.2019,37.0525,37.0525,112100.0
2017-07-26 15:00:00,44.64,44.7,44.23,44.48,186133.0,37.0525,37.1023,36.7122,36.9197,186133.0
2017-07-26 15:30:00,44.48,44.48,44.19,44.25,408186.0,36.9197,36.9197,36.679,36.7288,408186.0
2017-07-27 09:30:00,44.22,44.36,43.73,44.31,111147.0,36.7039,36.8201,36.2972,36.7786,111147.0
2017-07-27 10:00:00,44.31,44.34,44.1,44.15,74734.0,36.7786,36.8035,36.6043,36.6458,74734.0
2017-07-27 10:30:00,44.15,44.23,44.06,44.11,70578.0,36.6458,36.7122,36.5711,36.6126,70578.0
2017-07-27 11:00:00,44.11,44.19,44.01,44.06,72612.0,36.6126,36.679,36.5296,36.5711,72612.0
2017-07-27 11:30:00,44.08,44.33,44.08,44.32,61785.0,36.5877,36.7952,36.5877,36.7869,61785.0
2017-07-27 12:00:00,44.32,44.35,44.23,44.27,51212.0,36.7869,36.8118,36.7122,36.7454,51212.0
2017-07-27 12:30:00,44.26,44.26,43.99,44.0,67485.0,36.7371,36.7371,36.513,36.5213,67485.0
2017-07-27 13:00:00,44.01,44.02,43.75,43.8,73938.0,36.5296,36.5379,36.3138,36.3553,73938.0
2017-07-27 13:30:00,43.79,43.8,43.52,43.59,98460.0,36.347,36.3553,36.1229,36.181,98460.0
2017-07-27 14:00:00,43.59,43.66,43.55,43.57,85881.0,36.181,36.2391,36.1478,36.1644,85881.0
2017-07-27 14:30:00,43.58,43.62,43.5,43.61,77424.0,36.1727,36.2059,36.1063,36.1976,77424.0
2017-07-27 15:00:00,43.62,43.68,43.53,43.65,186010.0,36.2059,36.2557,36.1312,36.2308,186010.0
2017-07-27 15:30:00,43.66,43.82,43.58,43.82,400573.0,36.2391,36.3719,36.1727,36.3719,400573.0
2017-07-28 09:30:00,43.8,44.29,43.73,44.23,48563.0,36.3553,36.762,36.2972,36.7122,48563.0
2017-07-28 10:00:00,44.24,44.45,44.16,44.45,58039.0,36.7205,36.8948,36.6541,36.8948,58039.0
2017-07-28 10:30:00,44.46,44.66,44.45,44.65,56847.0,36.9031,37.0691,36.8948,37.0608,56847.0
2017-07-28 11:00:00,44.65,45.15,44.65,45.12,138344.0,37.0608,37.4758,37.0608,37.4509,138344.0
2017-07-28 11:30:00,45.12,45.18,45.0,45.15,76748.0,37.4509,37.5007,37.3513,37.4758,76748.0
2017-07-28 12:00:00,45.15,45.17,44.98,45.0,71266.0,37.4758,37.4924,37.3347,37.3513,71266.0
2017-07-28 12:30:00,45.02,45.06,44.77,44.8,57981.0,37.3679,37.4011,37.1604,37.1853,57981.0
2017-07-28 13:00:00,44.81,44.81,44.66,44.79,46589.0,37.1936,37.1936,37.0691,37.177,46589.0
2017-07-28 13:30:00,44.78,45.0,44.78,44.96,43903.0,37.1687,37.3513,37.1687,37.3181,43903.0
2017-07-28 14:00:00,44.96,44.98,44.87,44.96,48025.0,37.3181,37.3347,37.2434,37.3181,48025.0
2017-07-28 14:30:00,44.97,45.01,44.9,44.9,32132.0,37.3264,37.3596,37.2683,37.2683,32132.0
2017-07-28 15:00:00,44.91,45.02,44.9,45.02,74839.0,37.2766,37.3679,37.2683,37.3679,74839.0
2017-07-28 15:30:00,45.01,45.02,44.8,44.82,204754.0,37.3596,37.3679,37.1853,37.2019,204754.0
2017-07-31 09:30:00,45.01,45.14,44.68,44.78,21242.0,37.3596,37.4675,37.0857,37.1687,21242.0
2017-07-31 10:00:00,44.74,45.06,44.7,45.04,29693.0,37.1355,37.4011,37.1023,37.3845,29693.0
2017-07-31 10:30:00,45.05,45.2,45.01,45.19,47651.0,37.3928,37.5173,37.3596,37.509,47651.0
2017-07-31 11:00:00,45.2,45.23,45.01,45.11,43376.0,37.5173,37.5422,37.3596,37.4426,43376.0
2017-07-31 11:30:00,45.11,45.28,45.1,45.2,38253.0,37.4426,37.5837,37.4343,37.5173,38253.0
2017-07-31 12:00:00,45.2,45.22,45.08,45.11,28899.0,37.5173,37.5339,37.4177,37.4426,28899.0
2017-07-31 12:30:00,45.12,45.27,45.11,45.17,36046.0,37.4509,37.5754,37.4426,37.4924,36046.0
2017-07-31 13:00:00,45.16,45.24,45.15,45.19,27770.0,37.4841,37.5505,37.4758,37.509,27770.0
2017-07-31 13:30:00,45.2,45.37,45.19,45.35,31410.0,37.5173,37.6584,37.509,37.6418,31410.0
2017-07-31 14:00:00,45.35,45.36,45.1,45.13,100513.0,37.6418,37.6501,37.4343,37.4592,100513.0
2017-07-31 14:30:00,45.14,45.21,45.09,45.2,54768.0,37.4675,37.5256,37.426,37.5173,54768.0
2017-07-31 15:00:00,45.2,45.4,45.17,45.35,74207.0,37.5173,37.6833,37.4924,37.6418,74207.0
2017-07-31 15:30:00,45.36,45.39,45.22,45.24,232335.0,37.6501,37.675,37.5339,37.5505,232335.0
2017-08-01 09:30:00,45.28,45.61,45.28,45.42,123512.0,37.5837,37.8576,37.5837,37.6999,123512.0
2017-08-01 10:00:00,45.42,45.45,45.09,45.17,72823.0,37.6999,37.7248,37.426,37.4924,72823.0
2017-08-01 10:30:00,45.17,45.22,44.99,45.12,82036.0,37.4924,37.5339,37.343,37.4509,82036.0
2017-08-01 11:00:00,45.12,45.18,44.97,44.97,69653.0,37.4509,37.5007,37.3264,37.3264,69653.0
2017-08-01 11:30:00,44.98,45.01,44.85,44.91,86680.0,37.3347,37.3596,37.2268,37.2766,86680.0
2017-08-01 12:00:00,44.91,45.06,44.88,45.03,53705.0,37.2766,37.4011,37.2517,37.3762,53705.0
2017-08-01 12:30:00,45.03,45.15,44.99,45.1,95434.0,37.3762,37.4758,37.343,37.4343,95434.0
2017-08-01 13:00:00,45.1,45.13,45.06,45.1,34435.0,37.4343,37.4592,37.4011,37.4343,34435.0
2017-08-01 13:30:00,45.1,45.1,45.01,45.06,42673.0,37.4343,37.4343,37.3596,37.4011,42673.0
2017-08-01 14:00:00,45.06,45.13,45.04,45.11,45630.0,37.4011,37.4592,37.3845,37.4426,45630.0
2017-08-01 14:30:00,45.11,45.16,45.02,45.1,69104.0,37.4426,37.4841,37.3679,37.4343,69104.0
2017-08-01 15:00:00,45.09,45.12,44.99,45.04,127077.0,37.426,37.4509,37.343,37.3845,127077.0
2017-08-01 15:30:00,45.03,45.14,44.99,45.12,159902.0,37.3762,37.4675,37.343,37.4509,159902.0
2017-08-02 09:30:00,45.1,45.45,45.1,45.36,65193.0,37.4343,37.7248,37.4343,37.6501,65193.0
2017-08-02 10:00:00,45.36,45.39,45.21,45.24,54417.0,37.6501,37.675,37.5256,37.5505,54417.0
2017-08-02 10:30:00,45.25,45.33,44.89,44.91,153873.0,37.5588,37.6252,37.26,37.2766,153873.0
2017-08-02 11:00:00,44.91,44.99,44.63,44.64,86184.0,37.2766,37.343,37.0442,37.0525,86184.0
2017-08-02 11:30:00,44.64,44.73,44.37,44.44,86621.0,37.0525,37.1272,36.8284,36.8865,86621.0
2017-08-02 12:00:00,44.44,44.46,44.08,44.08,65426.0,36.8865,36.9031,36.5877,36.5877,65426.0
2017-08-02 12:30:00,44.1,44.24,44.08,44.23,46690.0,36.6043,36.7205,36.5877,36.7122,46690.0
2017-08-02 13:00:00,44.23,44.25,44.19,44.2,30254.0,36.7122,36.7288,36.679,36.6873,30254.0
2017-08-02 13:30:00,44.19,44.41,44.18,44.24,58855.0,36.679,36.8616,36.6707,36.7205,58855.0
2017-08-02 14:00:00,44.25,44.36,44.22,44.29,61892.0,36.7288,36.8201,36.7039,36.762,61892.0
2017-08-02 14:30:00,44.3,44.43,44.29,44.42,53240.0,36.7703,36.8782,36.762,36.8699,53240.0
2017-08-02 15:00:00,44.42,44.54,44.38,44.5,93153.0,36.8699,36.9695,36.8367,36.9363,93153.0
2017-08-02 15:30:00,44.5,44.61,44.46,44.52,151031.0,36.9363,37.0276,36.9031,36.9529,151031.0
2017-08-03 09:30:00,44.43,44.73,44.38,44.43,25380.0,36.8782,37.1272,36.8367,36.8782,25380.0
2017-08-03 10:00:00,44.41,44.81,44.38,44.78,29580.0,36.8616,37.1936,36.8367,37.1687,29580.0
2017-08-03 10:30:00,44.79,44.81,44.47,44.53,81286.0,37.177,37.1936,36.9114,36.9612,81286.0
2017-08-03 11:00:00,44.53,44.81,44.53,44.78,70516.0,36.9612,37.1936,36.9612,37.1687,70516.0
2017-08-03 11:30:00,44.77,44.92,44.68,44.75,43505.0,37.1604,37.2849,37.0857,37.1438,43505.0
2017-08-03 12:00:00,44.75,44.79,44.71,44.71,51581.0,37.1438,37.177,37.1106,37.1106,51581.0
2017-08-03 12:30:00,44.71,44.78,44.54,44.6,44280.0,37.1106,37.1687,36.9695,37.0193,44280.0
2017-08-03 13:00:00,44.61,44.72,44.58,44.6,45531.0,37.0276,37.1189,37.0027,37.0193,45531.0
2017-08-03 13:30:00,44.61,44.61,44.52,44.55,47201.0,37.0276,37.0276,36.9529,36.9778,47201.0
2017-08-03 14:00:00,44.55,44.55,44.28,44.38,94008.0,36.9778,36.9778,36.7537,36.8367,94008.0
2017-08-03 14:30:00,44.39,44.43,44.24,44.34,103295.0,36.845,36.8782,36.7205,36.8035,103295.0
2017-08-03 15:00:00,44.34,44.35,44.26,44.3,143767.0,36.8035,36.8118,36.7371,36.7703,143767.0
2017-08-03 15:30:00,44.31,44.5,44.27,44.49,215241.0,36.7786,36.9363,36.7454,36.928,215241.0
2017-08-04 09:30:00,44.64,44.82,44.51,44.61,33445.0,37.0525,37.2019,36.9446,37.0276,33445.0
2017-08-04 10:00:00,44.62,44.82,44.62,44.76,35223.0,37.0359,37.2019,37.0359,37.1521,35223.0
2017-08-04 10:30:00,44.79,44.82,44.57,44.59,32825.0,37.177,37.2019,36.9944,37.011,32825.0
2017-08-04 11:00:00,44.58,44.59,44.4,44.4,19812.0,37.0027,37.011,36.8533,36.8533,19812.0
2017-08-04 11:30:00,44.4,44.45,44.25,44.29,36270.0,36.8533,36.8948,36.7288,36.762,36270.0
2017-08-04 12:00:00,44.3,44.31,44.16,44.17,49519.0,36.7703,36.7786,36.6541,36.6624,49519.0
2017-08-04 12:30:00,44.16,44.2,44.13,44.14,39033.0,36.6541,36.6873,36.6292,36.6375,39033.0
2017-08-04 13:00:00,44.15,44.23,44.07,44.15,71908.0,36.6458,36.7122,36.5794,36.6458,71908.0
2017-08-04 13:30:00,44.15,44.16,44.02,44.04,52187.0,36.6458,36.6541,36.5379,36.5545,52187.0
2017-08-04 14:00:00,44.06,44.12,43.94,43.96,109427.0,36.5711,36.6209,36.4715,36.4881,109427.0
2017-08-04 14:30:00,43.95,44.07,43.95,43.99,82798.0,36.4798,36.5794,36.4798,36.513,82798.0
2017-08-04 15:00:00,44.0,44.16,43.95,44.13,92056.0,36.5213,36.6541,36.4798,36.6292,92056.0
2017-08-04 15:30:00,44.13,44.24,44.05,44.22,267067.0,36.6292,36.7205,36.5628,36.7039,267067.0
2017-08-07 09:30:00,44.14,44.46,44.14,44.28,57562.0,36.6375,36.9031,36.6375,36.7537,57562.0
2017-08-07 10:00:00,44.28,44.42,44.23,44.31,56977.0,36.7537,36.8699,36.7122,36.7786,56977.0
2017-08-07 10:30:00,44.31,44.37,44.11,44.16,62548.0,36.7786,36.8284,36.6126,36.6541,62548.0
2017-08-07 11:00:00,44.15,44.21,44.09,44.13,53616.0,36.6458,36.6956,36.596,36.6292,53616.0
2017-08-07 11:30:00,44.13,44.22,44.09,44.16,50990.0,36.6292,36.7039,36.596,36.6541,50990.0
2017-08-07 12:00:00,44.17,44.18,44.02,44.05,56778.0,36.6624,36.6707,36.5379,36.5628,56778.0
2017-08-07 12:30:00,44.05,44.09,44.01,44.01,36539.0,36.5628,36.596,36.5296,36.5296,36539.0
2017-08-07 13:00:00,44.01,44.02,43.98,44.01,43424.0,36.5296,36.5379,36.5047,36.5296,43424.0
2017-08-07 13:30:00,44.01,44.01,43.95,43.96,37577.0,36.5296,36.5296,36.4798,36.4881,37577.0
2017-08-07 14:00:00,43.97,44.01,43.89,44.0,25863.0,36.4964,36.5296,36.43,36.5213,25863.0
2017-08-07 14:30:00,43.99,44.0,43.95,43.95,29623.0,36.513,36.5213,36.4798,36.4798,29623.0
2017-08-07 15:00:00,43.96,43.96,43.83,43.86,45971.0,36.4881,36.4881,36.3802,36.4051,45971.0
2017-08-07 15:30:00,43.85,43.9,43.82,43.86,177260.0,36.3968,36.4383,36.3719,36.4051,177260.0
2017-08-08 09:30:00,43.89,43.98,43.76,43.8,50562.0,36.43,36.5047,36.3221,36.3553,50562.0
2017-08-08 10:00:00,43.84,44.25,43.82,44.04,49928.0,36.3885,36.7288,36.3719,36.5545,49928.0
2017-08-08 10:30:00,44.05,44.25,44.0,44.09,39762.0,36.5628,36.7288,36.5213,36.596,39762.0
2017-08-08 11:00:00,44.09,44.48,44.09,44.47,69669.0,36.596,36.9197,36.596,36.9114,69669.0
2017-08-08 11:30:00,44.48,44.52,44.44,44.52,33813.0,36.9197,36.9529,36.8865,36.9529,33813.0
2017-08-08 12:00:00,44.54,44.77,44.46,44.48,140473.0,36.9695,37.1604,36.9031,36.9197,140473.0
2017-08-08 12:30:00,44.49,44.65,44.48,44.59,80004.0,36.928,37.0608,36.9197,37.011,80004.0
2017-08-08 13:00:00,44.58,44.63,44.47,44.59,163048.0,37.0027,37.0442,36.9114,37.011,163048.0
2017-08-08 13:30:00,44.59,44.65,44.52,44.6,35385.0,37.011,37.0608,36.9529,37.0193,35385.0
2017-08-08 14:00:00,44.62,44.65,44.5,44.61,82114.0,37.0359,37.0608,36.9363,37.0276,82114.0
2017-08-08 14:30:00,44.62,44.63,44.43,44.54,105436.0,37.0359,37.0442,36.8782,36.9695,105436.0
2017-08-08 15:00:00,44.52,44.56,44.41,44.46,113091.0,36.9529,36.9861,36.8616,36.9031,113091.0
2017-08-08 15:30:00,44.45,44.48,44.15,44.23,242912.0,36.8948,36.9197,36.6458,36.7122,242912.0
2017-08-09 09:30:00,44.02,44.24,43.93,44.14,93391.0,36.5379,36.7205,36.4632,36.6375,93391.0
2017-08-09 10:00:00,44.14,44.14,43.83,44.1,99656.0,36.6375,36.6375,36.3802,36.6043,99656.0
2017-08-09 10:30:00,44.11,44.29,43.95,43.96,43059.0,36.6126,36.762,36.4798,36.4881,43059.0
2017-08-09 11:00:00,43.95,43.98,43.79,43.87,85524.0,36.4798,36.5047,36.347,36.4134,85524.0
2017-08-09 11:30:00,43.87,43.99,43.8,43.95,68031.0,36.4134,36.513,36.3553,36.4798,68031.0
2017-08-09 12:00:00,43.95,44.12,43.94,44.08,24583.0,36.4798,36.6209,36.4715,36.5877,24583.0
2017-08-09 12:30:00,44.06,44.07,43.97,43.97,48884.0,36.5711,36.5794,36.4964,36.4964,48884.0
2017-08-09 13:00:00,43.98,44.06,43.91,44.01,41658.0,36.5047,36.5711,36.4466,36.5296,41658.0
2017-08-09 13:30:00,44.01,44.01,43.9,43.98,46474.0,36.5296,36.5296,36.4383,36.5047,46474.0
2017-08-09 14:00:00,43.98,43.98,43.85,43.87,44854.0,36.5047,36.5047,36.3968,36.4134,44854.0
2017-08-09 14:30:00,43.87,43.92,43.78,43.87,54350.0,36.4134,36.4549,36.3387,36.4134,54350.0
2017-08-09 15:00:00,43.88,43.93,43.73,43.76,118950.0,36.4217,36.4632,36.2972,36.3221,118950.0
2017-08-09 15:30:00,43.77,43.94,43.75,43.93,230992.0,36.3304,36.4715,36.3138,36.4632,230992.0
2017-08-10 09:30:00,43.81,43.99,43.71,43.88,24526.0,36.3636,36.513,36.2806,36.4217,24526.0
2017-08-10 10:00:00,43.8,43.8,43.57,43.64,45700.0,36.3553,36.3553,36.1644,36.2225,45700.0
2017-08-10 10:30:00,43.64,43.67,43.35,43.5,57984.0,36.2225,36.2474,35.9818,36.1063,57984.0
2017-08-10 11:00:00,43.5,43.53,43.38,43.44,56370.0,36.1063,36.1312,36.0067,36.0565,56370.0
2017-08-10 11:30:00,43.47,43.54,43.4,43.52,37862.0,36.0814,36.1395,36.0233,36.1229,37862.0
2017-08-10 12:00:00,43.52,43.53,43.34,43.48,70857.0,36.1229,36.1312,35.9735,36.0897,70857.0
2017-08-10 12:30:00,43.49,43.55,43.37,43.55,34384.0,36.098,36.1478,35.9984,36.1478,34384.0
2017-08-10 13:00:00,43.55,43.57,43.49,43.54,18205.0,36.1478,36.1644,36.098,36.1395,18205.0
2017-08-10 13:30:00,43.54,43.56,43.47,43.56,69800.0,36.1395,36.1561,36.0814,36.1561,69800.0
2017-08-10 14:00:00,43.59,43.59,43.45,43.49,43716.0,36.181,36.181,36.0648,36.098,43716.0
2017-08-10 14:30:00,43.5,43.56,43.46,43.5,49494.0,36.1063,36.1561,36.0731,36.1063,49494.0
2017-08-10 15:00:00,43.5,43.53,43.43,43.53,128118.0,36.1063,36.1312,36.0482,36.1312,128118.0
2017-08-10 15:30:00,43.52,43.55,43.39,43.4,215943.0,36.1229,36.1478,36.015,36.0233,215943.0
2017-08-11 09:30:00,43.29,43.66,43.28,43.59,27605.0,35.932,36.2391,35.9237,36.181,27605.0
2017-08-11 10:00:00,43.58,43.74,43.55,43.65,25511.0,36.1727,36.3055,36.1478,36.2308,25511.0
2017-08-11 10:30:00,43.67,43.84,43.65,43.78,25139.0,36.2474,36.3885,36.2308,36.3387,25139.0
2017-08-11 11:00:00,43.77,43.77,43.49,43.54,28342.0,36.3304,36.3304,36.098,36.1395,28342.0
2017-08-11 11:30:00,43.56,43.64,43.54,43.59,14425.0,36.1561,36.2225,36.1395,36.181,14425.0
2017-08-11 12:00:00,43.58,43.84,43.56,43.84,18455.0,36.1727,36.3885,36.1561,36.3885,18455.0
2017-08-11 12:30:00,43.82,43.82,43.59,43.59,13760.0,36.3719,36.3719,36.181,36.181,13760.0
2017-08-11 13:00:00,43.59,43.68,43.56,43.59,13342.0,36.181,36.2557,36.1561,36.181,13342.0
2017-08-11 13:30:00,43.59,43.67,43.56,43.63,16645.0,36.181,36.2474,36.1561,36.2142,16645.0
2017-08-11 14:00:00,43.63,43.65,43.54,43.55,21312.0,36.2142,36.2308,36.1395,36.1478,21312.0
2017-08-11 14:30:00,43.56,43.56,43.45,43.46,24647.0,36.1561,36.1561,36.0648,36.0731,24647.0
2017-08-11 15:00:00,43.47,43.48,43.37,43.46,28198.0,36.0814,36.0897,35.9984,36.0731,28198.0
2017-08-11 15:30:00,43.46,43.52,43.4,43.42,82255.0,36.0731,36.1229,36.0233,36.0399,82255.0
2017-08-14 09:30:00,43.82,44.13,43.51,43.94,33815.0,36.3719,36.6292,36.1146,36.4715,33815.0
2017-08-14 10:00:00,43.95,43.98,43.75,43.95,16311.0,36.4798,36.5047,36.3138,36.4798,16311.0
2017-08-14 10:30:00,43.97,44.14,43.95,44.12,25988.0,36.4964,36.6375,36.4798,36.6209,25988.0
2017-08-14 11:00:00,44.13,44.19,44.08,44.19,21076.0,36.6292,36.679,36.5877,36.679,21076.0
2017-08-14 11:30:00,44.19,44.19,44.1,44.16,12483.0,36.679,36.679,36.6043,36.6541,12483.0
2017-08-14 12:00:00,44.15,44.28,44.15,44.2,60466.0,36.6458,36.7537,36.6458,36.6873,60466.0
2017-08-14 12:30:00,44.19,44.22,44.15,44.17,18036.0,36.679,36.7039,36.6458,36.6624,18036.0
2017-08-14 13:00:00,44.17,44.21,44.09,44.09,13550.0,36.6624,36.6956,36.596,36.596,13550.0
2017-08-14 13:30:00,44.09,44.14,44.05,44.12,23632.0,36.596,36.6375,36.5628,36.6209,23632.0
2017-08-14 14:00:00,44.12,44.13,44.06,44.08,17646.0,36.6209,36.6292,36.5711,36.5877,17646.0
2017-08-14 14:30:00,44.09,44.1,43.97,44.0,26001.0,36.596,36.6043,36.4964,36.5213,26001.0
2017-08-14 15:00:00,44.01,44.08,44.0,44.05,37070.0,36.5296,36.5877,36.5213,36.5628,37070.0
2017-08-14 15:30:00,44.05,44.08,43.96,43.97,115664.0,36.5628,36.5877,36.4881,36.4964,115664.0
2017-08-15 09:30:00,44.14,44.38,44.02,44.06,30632.0,36.6375,36.8367,36.5379,36.5711,30632.0
2017-08-15 10:00:00,44.09,44.23,44.05,44.23,41870.0,36.596,36.7122,36.5628,36.7122,41870.0
2017-08-15 10:30:00,44.21,44.22,43.98,43.99,23646.0,36.6956,36.7039,36.5047,36.513,23646.0
2017-08-15 11:00:00,43.99,44.08,43.97,43.99,16960.0,36.513,36.5877,36.4964,36.513,16960.0
2017-08-15 11:30:00,43.99,44.05,43.75,43.84,58340.0,36.513,36.5628,36.3138,36.3885,58340.0
2017-08-15 12:00:00,43.86,44.01,43.86,43.99,15762.0,36.4051,36.5296,36.4051,36.513,15762.0
2017-08-15 12:30:00,43.99,44.01,43.96,43.98,12185.0,36.513,36.5296,36.4881,36.5047,12185.0
2017-08-15 13:00:00,43.96,43.96,43.91,43.94,20289.0,36.4881,36.4881,36.4466,36.4715,20289.0
2017-08-15 13:30:00,43.93,43.94,43.87,43.87,13044.0,36.4632,36.4715,36.4134,36.4134,13044.0
2017-08-15 14:00:00,43.86,43.9,43.83,43.9,22425.0,36.4051,36.4383,36.3802,36.4383,22425.0
2017-08-15 14:30:00,43.89,43.91,43.83,43.9,26378.0,36.43,36.4466,36.3802,36.4383,26378.0
2017-08-15 15:00:00,43.9,43.92,43.85,43.86,35136.0,36.4383,36.4549,36.3968,36.4051,35136.0
2017-08-15 15:30:00,43.86,43.93,43.82,43.87,110412.0,36.4051,36.4632,36.3719,36.4134,110412.0
2017-08-16 09:30:00,44.07,44.22,43.97,44.09,33458.0,36.5794,36.7039,36.4964,36.596,33458.0
2017-08-16 10:00:00,44.09,44.17,44.09,44.15,50725.0,36.596,36.6624,36.596,36.6458,50725.0
2017-08-16 10:30:00,44.14,44.19,44.1,44.15,43881.0,36.6375,36.679,36.6043,36.6458,43881.0
2017-08-16 11:00:00,44.14,44.17,44.11,44.16,24244.0,36.6375,36.6624,36.6126,36.6541,24244.0
2017-08-16 11:30:00,44.17,44.24,44.15,44.19,27080.0,36.6624,36.7205,36.6458,36.679,27080.0
2017-08-16 12:00:00,44.2,44.24,44.16,44.17,23179.0,36.6873,36.7205,36.6541,36.6624,23179.0
2017-08-16 12:30:00,44.17,44.19,44.09,44.13,38641.0,36.6624,36.679,36.596,36.6292,38641.0
2017-08-16 13:00:00,44.12,44.12,43.98,44.03,34302.0,36.6209,36.6209,36.5047,36.5462,34302.0
2017-08-16 13:30:00,44.02,44.02,43.76,43.88,86449.0,36.5379,36.5379,36.3221,36.4217,86449.0
2017-08-16 14:00:00,43.87,43.96,43.81,43.89,67049.0,36.4134,36.4881,36.3636,36.43,67049.0
2017-08-16 14:30:00,43.87,43.98,43.84,43.96,22922.0,36.4134,36.5047,36.3885,36.4881,22922.0
2017-08-16 15:00:00,43.97,43.98,43.89,43.95,31478.0,36.4964,36.5047,36.43,36.4798,31478.0
2017-08-16 15:30:00,43.93,43.95,43.79,43.84,123991.0,36.4632,36.4798,36.347,36.3885,123991.0
2017-08-17 09:30:00,43.71,43.85,43.62,43.64,27262.0,36.2806,36.3968,36.2059,36.2225,27262.0
2017-08-17 10:00:00,43.68,43.84,43.62,43.79,49313.0,36.2557,36.3885,36.2059,36.347,49313.0
2017-08-17 10:30:00,43.8,43.85,43.7,43.83,29211.0,36.3553,36.3968,36.2723,36.3802,29211.0
2017-08-17 11:00:00,43.85,43.99,43.82,43.93,26247.0,36.3968,36.513,36.3719,36.4632,26247.0
2017-08-17 11:30:00,43.93,43.94,43.76,43.81,20283.0,36.4632,36.4715,36.3221,36.3636,20283.0
2017-08-17 12:00:00,43.8,43.81,43.6,43.76,23435.0,36.3553,36.3636,36.1893,36.3221,23435.0
2017-08-17 12:30:00,43.75,43.75,43.67,43.71,28026.0,36.3138,36.3138,36.2474,36.2806,28026.0
2017-08-17 13:00:00,43.7,43.7,43.51,43.62,39080.0,36.2723,36.2723,36.1146,36.2059,39080.0
2017-08-17 13:30:00,43.62,43.68,43.54,43.58,42693.0,36.2059,36.2557,36.1395,36.1727,42693.0
2017-08-17 14:00:00,43.57,43.58,43.44,43.52,49013.0,36.1644,36.1727,36.0565,36.1229,49013.0
2017-08-17 14:30:00,43.52,43.54,43.47,43.48,49722.0,36.1229,36.1395,36.0814,36.0897,49722.0
2017-08-17 15:00:00,43.48,43.48,43.41,43.47,63048.0,36.0897,36.0897,36.0316,36.0814,63048.0
2017-08-17 15:30:00,43.47,43.51,43.23,43.24,114035.0,36.0814,36.1146,35.8822,35.8905,114035.0
2017-08-18 09:30:00,43.08,43.38,42.92,43.15,68785.0,35.7576,36.0067,35.6248,35.8158,68785.0
2017-08-18 10:00:00,43.18,43.71,43.18,43.66,96978.0,35.8407,36.2806,35.8407,36.2391,96978.0
2017-08-18 10:30:00,43.66,43.66,43.45,43.49,31389.0,36.2391,36.2391,36.0648,36.098,31389.0
2017-08-18 11:00:00,43.5,43.51,43.3,43.5,36306.0,36.1063,36.1146,35.9403,36.1063,36306.0
2017-08-18 11:30:00,43.52,43.6,43.5,43.54,25576.0,36.1229,36.1893,36.1063,36.1395,25576.0
2017-08-18 12:00:00,43.51,43.6,43.45,43.6,25555.0,36.1146,36.1893,36.0648,36.1893,25555.0
2017-08-18 12:30:00,43.59,43.73,43.54,43.67,33673.0,36.181,36.2972,36.1395,36.2474,33673.0
2017-08-18 13:00:00,43.68,43.68,43.56,43.59,20482.0,36.2557,36.2557,36.1561,36.181,20482.0
2017-08-18 13:30:00,43.58,43.58,43.47,43.47,21520.0,36.1727,36.1727,36.0814,36.0814,21520.0
2017-08-18 14:00:00,43.44,43.5,43.37,43.43,37407.0,36.0565,36.1063,35.9984,36.0482,37407.0
2017-08-18 14:30:00,43.44,43.45,43.36,43.36,35994.0,36.0565,36.0648,35.9901,35.9901,35994.0
2017-08-18 15:00:00,43.37,43.43,43.35,43.37,36700.0,35.9984,36.0482,35.9818,35.9984,36700.0
2017-08-18 15:30:00,43.38,43.43,43.31,43.33,124986.0,36.0067,36.0482,35.9486,35.9652,124986.0
2017-08-21 09:30:00,43.35,43.52,43.23,43.24,20504.0,35.9818,36.1229,35.8822,35.8905,20504.0
2017-08-21 10:00:00,43.25,43.44,43.13,43.44,25130.0,35.8988,36.0565,35.7991,36.0565,25130.0
2017-08-21 10:30:00,43.46,43.55,43.38,43.49,22980.0,36.0731,36.1478,36.0067,36.098,22980.0
2017-08-21 11:00:00,43.51,43.56,43.39,43.4,21776.0,36.1146,36.1561,36.015,36.0233,21776.0
2017-08-21 11:30:00,43.39,43.46,43.35,43.44,15238.0,36.015,36.0731,35.9818,36.0565,15238.0
2017-08-21 12:00:00,43.44,43.54,43.4,43.54,14313.0,36.0565,36.1395,36.0233,36.1395,14313.0
2017-08-21 12:30:00,43.52,43.69,43.52,43.63,27803.0,36.1229,36.264,36.1229,36.2142,27803.0
2017-08-21 13:00:00,43.63,43.66,43.6,43.66,16771.0,36.2142,36.2391,36.1893,36.2391,16771.0
2017-08-21 13:30:00,43.65,43.67,43.52,43.52,23861.0,36.2308,36.2474,36.1229,36.1229,23861.0
2017-08-21 14:00:00,43.53,43.59,43.5,43.57,33310.0,36.1312,36.181,36.1063,36.1644,33310.0
2017-08-21 14:30:00,43.56,43.6,43.51,43.58,25333.0,36.1561,36.1893,36.1146,36.1727,25333.0
2017-08-21 15:00:00,43.57,43.6,43.52,43.59,38645.0,36.1644,36.1893,36.1229,36.181,38645.0
2017-08-21 15:30:00,43.59,43.67,43.56,43.57,119708.0,36.181,36.2474,36.1561,36.1644,119708.0
2017-08-22 09:30:00,43.66,44.14,43.62,44.13,25626.0,36.2391,36.6375,36.2059,36.6292,25626.0
2017-08-22 10:00:00,44.11,44.21,44.0,44.09,32265.0,36.6126,36.6956,36.5213,36.596,32265.0
2017-08-22 10:30:00,44.1,44.21,44.07,44.16,22988.0,36.6043,36.6956,36.5794,36.6541,22988.0
2017-08-22 11:00:00,44.18,44.36,44.13,44.34,39089.0,36.6707,36.8201,36.6292,36.8035,39089.0
2017-08-22 11:30:00,44.35,44.44,44.31,44.38,52580.0,36.8118,36.8865,36.7786,36.8367,52580.0
2017-08-22 12:00:00,44.39,44.39,44.23,44.25,27077.0,36.845,36.845,36.7122,36.7288,27077.0
2017-08-22 12:30:00,44.25,44.31,44.23,44.27,22525.0,36.7288,36.7786,36.7122,36.7454,22525.0
2017-08-22 13:00:00,44.27,44.32,44.19,44.2,18544.0,36.7454,36.7869,36.679,36.6873,18544.0
2017-08-22 13:30:00,44.21,44.22,44.09,44.13,15776.0,36.6956,36.7039,36.596,36.6292,15776.0
2017-08-22 14:00:00,44.13,44.14,44.06,44.13,18346.0,36.6292,36.6375,36.5711,36.6292,18346.0
2017-08-22 14:30:00,44.13,44.17,44.08,44.14,22036.0,36.6292,36.6624,36.5877,36.6375,22036.0
2017-08-22 15:00:00,44.14,44.14,44.02,44.02,31690.0,36.6375,36.6375,36.5379,36.5379,31690.0
2017-08-22 15:30:00,44.01,44.13,44.01,44.07,91245.0,36.5296,36.6292,36.5296,36.5794,91245.0
2017-08-23 09:30:00,43.69,43.94,43.45,43.94,33212.0,36.4631,36.6718,36.2628,36.6718,33212.0
2017-08-23 10:00:00,43.92,43.95,43.85,43.94,25567.0,36.6551,36.6801,36.5967,36.6718,25567.0
2017-08-23 10:30:00,43.94,43.94,43.83,43.87,23076.0,36.6718,36.6718,36.58,36.6134,23076.0
2017-08-23 11:00:00,43.86,43.94,43.83,43.93,22669.0,36.605,36.6718,36.58,36.6634,22669.0
2017-08-23 11:30:00,43.91,43.95,43.83,43.93,29755.0,36.6467,36.6801,36.58,36.6634,29755.0
2017-08-23 12:00:00,43.93,44.0,43.9,43.91,30952.0,36.6634,36.7218,36.6384,36.6467,30952.0
2017-08-23 12:30:00,43.9,43.91,43.78,43.79,22043.0,36.6384,36.6467,36.5382,36.5466,22043.0
2017-08-23 13:00:00,43.78,43.79,43.57,43.61,33127.0,36.5382,36.5466,36.363,36.3964,33127.0
2017-08-23 13:30:00,43.6,43.61,43.49,43.49,40025.0,36.388,36.3964,36.2962,36.2962,40025.0
2017-08-23 14:00:00,43.49,43.66,43.45,43.65,42931.0,36.2962,36.4381,36.2628,36.4297,42931.0
2017-08-23 14:30:00,43.65,43.76,43.63,43.73,36444.0,36.4297,36.5215,36.4131,36.4965,36444.0
2017-08-23 15:00:00,43.73,43.82,43.73,43.76,44619.0,36.4965,36.5716,36.4965,36.5215,44619.0
2017-08-23 15:30:00,43.77,43.8,43.68,43.69,144268.0,36.5299,36.5549,36.4548,36.4631,144268.0
2017-08-24 09:30:00,43.89,43.89,43.58,43.58,20764.0,36.63,36.63,36.3713,36.3713,20764.0
2017-08-24 10:00:00,43.62,43.71,43.58,43.65,38710.0,36.4047,36.4798,36.3713,36.4297,38710.0
2017-08-24 10:30:00,43.65,43.68,43.53,43.63,20297.0,36.4297,36.4548,36.3296,36.4131,20297.0
2017-08-24 11:00:00,43.64,43.7,43.59,43.64,32176.0,36.4214,36.4715,36.3797,36.4214,32176.0
2017-08-24 11:30:00,43.65,43.78,43.62,43.74,27402.0,36.4297,36.5382,36.4047,36.5049,27402.0
2017-08-24 12:00:00,43.75,43.78,43.66,43.76,45247.0,36.5132,36.5382,36.4381,36.5215,45247.0
2017-08-24 12:30:00,43.76,43.79,43.7,43.71,13325.0,36.5215,36.5466,36.4715,36.4798,13325.0
2017-08-24 13:00:00,43.71,43.74,43.67,43.69,16625.0,36.4798,36.5049,36.4464,36.4631,16625.0
2017-08-24 13:30:00,43.67,43.67,43.59,43.61,16607.0,36.4464,36.4464,36.3797,36.3964,16607.0
2017-08-24 14:00:00,43.6,43.67,43.59,43.64,24158.0,36.388,36.4464,36.3797,36.4214,24158.0
2017-08-24 14:30:00,43.64,43.67,43.6,43.66,22749.0,36.4214,36.4464,36.388,36.4381,22749.0
2017-08-24 15:00:00,43.66,43.73,43.64,43.72,28626.0,36.4381,36.4965,36.4214,36.4882,28626.0
2017-08-24 15:30:00,43.71,43.78,43.7,43.72,108434.0,36.4798,36.5382,36.4715,36.4882,108434.0
2017-08-25 09:30:00,43.99,44.33,43.81,44.3,33043.0,36.7135,36.9973,36.5633,36.9722,33043.0
2017-08-25 10:00:00,44.27,44.28,44.04,44.07,34522.0,36.9472,36.9555,36.7552,36.7803,34522.0
2017-08-25 10:30:00,44.08,44.12,44.02,44.08,17156.0,36.7886,36.822,36.7385,36.7886,17156.0
2017-08-25 11:00:00,44.07,44.1,43.99,44.04,29092.0,36.7803,36.8053,36.7135,36.7552,29092.0
2017-08-25 11:30:00,44.04,44.09,43.95,43.95,24438.0,36.7552,36.797,36.6801,36.6801,24438.0
2017-08-25 12:00:00,43.98,44.07,43.97,44.06,20789.0,36.7052,36.7803,36.6968,36.7719,20789.0
2017-08-25 12:30:00,44.07,44.09,44.02,44.05,22508.0,36.7803,36.797,36.7385,36.7636,22508.0
2017-08-25 13:00:00,44.05,44.12,44.04,44.12,23551.0,36.7636,36.822,36.7552,36.822,23551.0
2017-08-25 13:30:00,44.12,44.17,44.11,44.16,23606.0,36.822,36.8637,36.8137,36.8554,23606.0
2017-08-25 14:00:00,44.16,44.19,44.08,44.11,27548.0,36.8554,36.8804,36.7886,36.8137,27548.0
2017-08-25 14:30:00,44.11,44.16,44.11,44.15,30970.0,36.8137,36.8554,36.8137,36.847,30970.0
2017-08-25 15:00:00,44.15,44.16,44.09,44.14,40361.0,36.847,36.8554,36.797,36.8387,40361.0
2017-08-25 15:30:00,44.13,44.15,44.0,44.04,83862.0,36.8303,36.847,36.7218,36.7552,83862.0
2017-08-28 09:30:00,44.1,44.23,44.04,44.05,18640.0,36.8053,36.9138,36.7552,36.7636,18640.0
2017-08-28 10:00:00,44.02,44.18,44.02,44.13,34289.0,36.7385,36.8721,36.7385,36.8303,34289.0
2017-08-28 10:30:00,44.12,44.12,44.03,44.08,22329.0,36.822,36.822,36.7469,36.7886,22329.0
2017-08-28 11:00:00,44.08,44.1,44.06,44.07,19017.0,36.7886,36.8053,36.7719,36.7803,19017.0
2017-08-28 11:30:00,44.07,44.09,44.02,44.09,18996.0,36.7803,36.797,36.7385,36.797,18996.0
2017-08-28 12:00:00,44.09,44.11,44.04,44.06,26020.0,36.797,36.8137,36.7552,36.7719,26020.0
2017-08-28 12:30:00,44.07,44.11,44.04,44.05,15925.0,36.7803,36.8137,36.7552,36.7636,15925.0
2017-08-28 13:00:00,44.05,44.1,44.05,44.06,14898.0,36.7636,36.8053,36.7636,36.7719,14898.0
2017-08-28 13:30:00,44.03,44.06,43.99,44.02,17351.0,36.7469,36.7719,36.7135,36.7385,17351.0
2017-08-28 14:00:00,44.02,44.02,43.92,43.93,16888.0,36.7385,36.7385,36.6551,36.6634,16888.0
2017-08-28 14:30:00,43.92,43.95,43.88,43.91,24326.0,36.6551,36.6801,36.6217,36.6467,24326.0
2017-08-28 15:00:00,43.92,44.01,43.92,43.99,39010.0,36.6551,36.7302,36.6551,36.7135,39010.0
2017-08-28 15:30:00,43.99,44.1,43.95,44.09,159501.0,36.7135,36.8053,36.6801,36.797,159501.0
2017-08-29 09:30:00,43.83,44.0,43.79,43.92,42726.0,36.58,36.7218,36.5466,36.6551,42726.0
2017-08-29 10:00:00,43.9,44.16,43.9,44.15,63898.0,36.6384,36.8554,36.6384,36.847,63898.0
2017-08-29 10:30:00,44.15,44.18,44.04,44.1,37385.0,36.847,36.8721,36.7552,36.8053,37385.0
2017-08-29 11:00:00,44.1,44.14,44.04,44.08,46456.0,36.8053,36.8387,36.7552,36.7886,46456.0
2017-08-29 11:30:00,44.1,44.35,44.1,44.27,43422.0,36.8053,37.014,36.8053,36.9472,43422.0
2017-08-29 12:00:00,44.3,44.57,44.25,44.48,56488.0,36.9722,37.1976,36.9305,37.1225,56488.0
2017-08-29 12:30:00,44.45,44.51,44.4,44.48,33777.0,37.0974,37.1475,37.0557,37.1225,33777.0
2017-08-29 13:00:00,44.48,44.5,44.27,44.35,27960.0,37.1225,37.1391,36.9472,37.014,27960.0
2017-08-29 13:30:00,44.35,44.36,44.25,44.3,29911.0,37.014,37.0223,36.9305,36.9722,29911.0
2017-08-29 14:00:00,44.3,44.35,44.26,44.33,24955.0,36.9722,37.014,36.9388,36.9973,24955.0
2017-08-29 14:30:00,44.33,44.49,44.32,44.48,38917.0,36.9973,37.1308,36.9889,37.1225,38917.0
2017-08-29 15:00:00,44.49,44.54,44.47,44.51,54942.0,37.1308,37.1725,37.1141,37.1475,54942.0
2017-08-29 15:30:00,44.49,44.53,44.41,44.45,113383.0,37.1308,37.1642,37.064,37.0974,113383.0
2017-08-30 09:30:00,44.41,44.55,44.36,44.36,28735.0,37.064,37.1809,37.0223,37.0223,28735.0
2017-08-30 10:00:00,44.34,44.4,44.2,44.2,35366.0,37.0056,37.0557,36.8888,36.8888,35366.0
2017-08-30 10:30:00,44.18,44.31,44.15,44.27,34245.0,36.8721,36.9806,36.847,36.9472,34245.0
2017-08-30 11:00:00,44.27,44.34,44.2,44.31,28398.0,36.9472,37.0056,36.8888,36.9806,28398.0
2017-08-30 11:30:00,44.32,44.32,44.16,44.2,20546.0,36.9889,36.9889,36.8554,36.8888,20546.0
2017-08-30 12:00:00,44.18,44.22,44.13,44.15,22044.0,36.8721,36.9055,36.8303,36.847,22044.0
2017-08-30 12:30:00,44.14,44.23,44.14,44.22,23821.0,36.8387,36.9138,36.8387,36.9055,23821.0
2017-08-30 13:00:00,44.23,44.32,44.18,44.32,23847.0,36.9138,36.9889,36.8721,36.9889,23847.0
2017-08-30 13:30:00,44.33,44.34,44.25,44.25,18604.0,36.9973,37.0056,36.9305,36.9305,18604.0
2017-08-30 14:00:00,44.26,44.32,44.24,44.32,23130.0,36.9388,36.9889,36.9222,36.9889,23130.0
2017-08-30 14:30:00,44.33,44.36,44.27,44.34,29528.0,36.9973,37.0223,36.9472,37.0056,29528.0
2017-08-30 15:00:00,44.34,44.34,44.23,44.27,40107.0,37.0056,37.0056,36.9138,36.9472,40107.0
2017-08-30 15:30:00,44.27,44.29,44.18,44.26,129527.0,36.9472,36.9639,36.8721,36.9388,129527.0
2017-08-31 09:30:00,44.44,44.74,44.35,44.69,40127.0,37.0891,37.3394,37.014,37.2977,40127.0
2017-08-31 10:00:00,44.7,44.88,44.69,44.77,27833.0,37.3061,37.4563,37.2977,37.3645,27833.0
2017-08-31 10:30:00,44.77,44.82,44.72,44.82,29838.0,37.3645,37.4062,37.3228,37.4062,29838.0
2017-08-31 11:00:00,44.81,44.87,44.71,44.84,33274.0,37.3979,37.4479,37.3144,37.4229,33274.0
2017-08-31 11:30:00,44.83,44.9,44.77,44.85,23266.0,37.4146,37.473,37.3645,37.4312,23266.0
2017-08-31 12:00:00,44.86,44.97,44.86,44.9,16622.0,37.4396,37.5314,37.4396,37.473,16622.0
2017-08-31 12:30:00,44.9,44.99,44.87,44.96,21564.0,37.473,37.5481,37.4479,37.5231,21564.0
2017-08-31 13:00:00,44.96,44.97,44.84,44.94,18591.0,37.5231,37.5314,37.4229,37.5064,18591.0
2017-08-31 13:30:00,44.94,45.02,44.9,45.0,16310.0,37.5064,37.5731,37.473,37.5564,16310.0
2017-08-31 14:00:00,45.0,45.05,44.96,45.05,29540.0,37.5564,37.5982,37.5231,37.5982,29540.0
2017-08-31 14:30:00,45.04,45.1,45.02,45.08,37605.0,37.5898,37.6399,37.5731,37.6232,37605.0
2017-08-31 15:00:00,45.08,45.09,44.98,45.08,42823.0,37.6232,37.6315,37.5397,37.6232,42823.0
2017-08-31 15:30:00,45.08,45.33,45.08,45.29,320001.0,37.6232,37.8319,37.6232,37.7985,320001.0
2017-09-01 09:30:00,45.4,45.69,45.31,45.41,44053.0,37.8903,38.1323,37.8152,37.8986,44053.0
2017-09-01 10:00:00,45.44,45.55,45.4,45.43,28490.0,37.9237,38.0155,37.8903,37.9153,28490.0
2017-09-01 10:30:00,45.42,45.45,45.05,45.07,63578.0,37.907,37.932,37.5982,37.6149,63578.0
2017-09-01 11:00:00,45.08,45.1,44.91,44.94,56892.0,37.6232,37.6399,37.4813,37.5064,56892.0
2017-09-01 11:30:00,44.94,45.04,44.91,45.02,30979.0,37.5064,37.5898,37.4813,37.5731,30979.0
2017-09-01 12:00:00,45.03,45.22,45.02,45.22,37687.0,37.5815,37.74,37.5731,37.74,37687.0
2017-09-01 12:30:00,45.22,45.27,45.09,45.21,41124.0,37.74,37.7818,37.6315,37.7317,41124.0
2017-09-01 13:00:00,45.21,45.25,45.16,45.19,26020.0,37.7317,37.7651,37.69,37.715,26020.0
2017-09-01 13:30:00,45.19,45.22,45.17,45.22,18274.0,37.715,37.74,37.6983,37.74,18274.0
2017-09-01 14:00:00,45.22,45.24,45.21,45.22,16244.0,37.74,37.7567,37.7317,37.74,16244.0
2017-09-01 14:30:00,45.23,45.24,45.2,45.22,31609.0,37.7484,37.7567,37.7234,37.74,31609.0
2017-09-01 15:00:00,45.22,45.35,45.22,45.35,75355.0,37.74,37.8485,37.74,37.8485,75355.0
2017-09-01 15:30:00,45.34,45.35,45.23,45.23,138336.0,37.8402,37.8485,37.7484,37.7484,138336.0
2017-09-05 09:30:00,45.17,45.17,44.89,45.04,22186.0,37.6983,37.6983,37.4646,37.5898,22186.0
2017-09-05 10:00:00,45.08,45.09,44.84,44.91,27921.0,37.6232,37.6315,37.4229,37.4813,27921.0
2017-09-05 10:30:00,44.92,44.93,44.68,44.73,29605.0,37.4897,37.498,37.2894,37.3311,29605.0
2017-09-05 11:00:00,44.73,44.9,44.65,44.68,26043.0,37.3311,37.473,37.2643,37.2894,26043.0
2017-09-05 11:30:00,44.7,44.76,44.66,44.72,15400.0,37.3061,37.3561,37.2727,37.3228,15400.0
2017-09-05 12:00:00,44.71,44.71,44.51,44.58,37218.0,37.3144,37.3144,37.1475,37.2059,37218.0
2017-09-05 12:30:00,44.57,44.57,44.47,44.51,19026.0,37.1976,37.1976,37.1141,37.1475,19026.0
2017-09-05 13:00:00,44.49,44.58,44.41,44.5,23893.0,37.1308,37.2059,37.064,37.1391,23893.0
2017-09-05 13:30:00,44.49,44.54,44.42,44.53,15766.0,37.1308,37.1725,37.0724,37.1642,15766.0
2017-09-05 14:00:00,44.52,44.68,44.47,44.67,44605.0,37.1558,37.2894,37.1141,37.281,44605.0
2017-09-05 14:30:00,44.68,44.69,44.49,44.53,25750.0,37.2894,37.2977,37.1308,37.1642,25750.0
2017-09-05 15:00:00,44.52,44.56,44.46,44.55,47502.0,37.1558,37.1892,37.1058,37.1809,47502.0
2017-09-05 15:30:00,44.57,44.61,44.48,44.58,137158.0,37.1976,37.2309,37.1225,37.2059,137158.0
2017-09-06 09:30:00,44.78,44.82,44.61,44.74,26190.0,37.3728,37.4062,37.2309,37.3394,26190.0
2017-09-06 10:00:00,44.77,44.86,44.66,44.78,27628.0,37.3645,37.4396,37.2727,37.3728,27628.0
2017-09-06 10:30:00,44.79,44.92,44.69,44.76,39345.0,37.3812,37.4897,37.2977,37.3561,39345.0
2017-09-06 11:00:00,44.76,44.79,44.6,44.62,28805.0,37.3561,37.3812,37.2226,37.2393,28805.0
2017-09-06 11:30:00,44.61,44.65,44.57,44.61,23334.0,37.2309,37.2643,37.1976,37.2309,23334.0
2017-09-06 12:00:00,44.62,44.7,44.61,44.65,20164.0,37.2393,37.3061,37.2309,37.2643,20164.0
2017-09-06 12:30:00,44.64,44.73,44.61,44.68,61140.0,37.256,37.3311,37.2309,37.2894,61140.0
2017-09-06 13:00:00,44.67,44.7,44.63,44.63,14194.0,37.281,37.3061,37.2476,37.2476,14194.0
2017-09-06 13:30:00,44.64,44.67,44.48,44.51,84872.0,37.256,37.281,37.1225,37.1475,84872.0
2017-09-06 14:00:00,44.5,44.55,44.4,44.43,64259.0,37.1391,37.1809,37.0557,37.0807,64259.0
2017-09-06 14:30:00,44.43,44.5,44.4,44.45,78222.0,37.0807,37.1391,37.0557,37.0974,78222.0
2017-09-06 15:00:00,44.44,44.55,44.38,44.49,57427.0,37.0891,37.1809,37.039,37.1308,57427.0
2017-09-06 15:30:00,44.5,44.52,44.39,44.4,161333.0,37.1391,37.1558,37.0473,37.0557,161333.0
2017-09-07 09:30:00,44.57,44.78,44.39,44.71,33129.0,37.1976,37.3728,37.0473,37.3144,33129.0
2017-09-07 10:00:00,44.68,44.81,44.59,44.7,43387.0,37.2894,37.3979,37.2143,37.3061,43387.0
2017-09-07 10:30:00,44.7,44.75,44.63,44.74,30679.0,37.3061,37.3478,37.2476,37.3394,30679.0
2017-09-07 11:00:00,44.75,44.78,44.63,44.65,36928.0,37.3478,37.3728,37.2476,37.2643,36928.0
2017-09-07 11:30:00,44.65,44.68,44.58,44.66,33216.0,37.2643,37.2894,37.2059,37.2727,33216.0
2017-09-07 12:00:00,44.64,44.71,44.51,44.56,33439.0,37.256,37.3144,37.1475,37.1892,33439.0
2017-09-07 12:30:00,44.56,44.61,44.5,44.57,28706.0,37.1892,37.2309,37.1391,37.1976,28706.0
2017-09-07 13:00:00,44.58,44.73,44.57,44.69,29015.0,37.2059,37.3311,37.1976,37.2977,29015.0
2017-09-07 13:30:00,44.68,44.72,44.66,44.72,15883.0,37.2894,37.3228,37.2727,37.3228,15883.0
2017-09-07 14:00:00,44.71,44.82,44.7,44.78,29805.0,37.3144,37.4062,37.3061,37.3728,29805.0
2017-09-07 14:30:00,44.79,44.79,44.62,44.63,38540.0,37.3812,37.3812,37.2393,37.2476,38540.0
2017-09-07 15:00:00,44.64,44.73,44.6,44.71,52386.0,37.256,37.3311,37.2226,37.3144,52386.0
2017-09-07 15:30:00,44.71,44.86,44.69,44.84,116096.0,37.3144,37.4396,37.2977,37.4229,116096.0
2017-09-08 09:30:00,44.73,44.85,44.53,44.54,11216.0,37.3311,37.4312,37.1642,37.1725,11216.0
2017-09-08 10:00:00,44.59,45.27,44.59,45.24,41203.0,37.2143,37.7818,37.2143,37.7567,41203.0
2017-09-08 10:30:00,45.22,45.65,45.22,45.65,31997.0,37.74,38.0989,37.74,38.0989,31997.0
2017-09-08 11:00:00,45.65,45.72,45.44,45.55,33818.0,38.0989,38.1573,37.9237,38.0155,33818.0
2017-09-08 11:30:00,45.56,45.73,45.54,45.65,25055.0,38.0238,38.1657,38.0071,38.0989,25055.0
2017-09-08 12:00:00,45.64,45.66,45.52,45.59,28500.0,38.0906,38.1073,37.9904,38.0488,28500.0
2017-09-08 12:30:00,45.59,45.63,45.53,45.63,18062.0,38.0488,38.0822,37.9988,38.0822,18062.0
2017-09-08 13:00:00,45.64,45.68,45.58,45.66,18819.0,38.0906,38.124,38.0405,38.1073,18819.0
2017-09-08 13:30:00,45.66,45.67,45.6,45.64,18441.0,38.1073,38.1156,38.0572,38.0906,18441.0
2017-09-08 14:00:00,45.63,45.71,45.56,45.71,21739.0,38.0822,38.149,38.0238,38.149,21739.0
2017-09-08 14:30:00,45.71,45.73,45.57,45.62,19663.0,38.149,38.1657,38.0322,38.0739,19663.0
2017-09-08 15:00:00,45.61,45.63,45.44,45.44,47553.0,38.0655,38.0822,37.9237,37.9237,47553.0
2017-09-08 15:30:00,45.44,45.49,45.38,45.48,103652.0,37.9237,37.9654,37.8736,37.957,103652.0
2017-09-11 09:30:00,45.89,46.55,45.8,45.85,34715.0,38.2992,38.85,38.2241,38.2658,34715.0
2017-09-11 10:00:00,45.85,45.98,45.81,45.89,17304.0,38.2658,38.3743,38.2325,38.2992,17304.0
2017-09-11 10:30:00,45.89,45.92,45.61,45.69,25071.0,38.2992,38.3243,38.0655,38.1323,25071.0
2017-09-11 11:00:00,45.72,45.78,45.64,45.7,19244.0,38.1573,38.2074,38.0906,38.1406,19244.0
2017-09-11 11:30:00,45.69,45.83,45.61,45.75,22118.0,38.1323,38.2491,38.0655,38.1824,22118.0
2017-09-11 12:00:00,45.77,45.81,45.7,45.79,15338.0,38.1991,38.2325,38.1406,38.2158,15338.0
2017-09-11 12:30:00,45.78,45.83,45.77,45.81,19116.0,38.2074,38.2491,38.1991,38.2325,19116.0
2017-09-11 13:00:00,45.82,45.92,45.81,45.9,19101.0,38.2408,38.3243,38.2325,38.3076,19101.0
2017-09-11 13:30:00,45.89,45.92,45.8,45.85,25522.0,38.2992,38.3243,38.2241,38.2658,25522.0
2017-09-11 14:00:00,45.86,45.93,45.81,45.92,24902.0,38.2742,38.3326,38.2325,38.3243,24902.0
2017-09-11 14:30:00,45.93,45.97,45.89,45.89,20945.0,38.3326,38.366,38.2992,38.2992,20945.0
2017-09-11 15:00:00,45.87,45.93,45.86,45.9,25355.0,38.2825,38.3326,38.2742,38.3076,25355.0
2017-09-11 15:30:00,45.88,45.89,45.77,45.85,112341.0,38.2909,38.2992,38.1991,38.2658,112341.0
2017-09-12 09:30:00,45.97,46.26,45.9,46.02,23623.0,38.366,38.608,38.3076,38.4077,23623.0
2017-09-12 10:00:00,46.1,46.21,46.01,46.16,21406.0,38.4745,38.5663,38.3994,38.5246,21406.0
2017-09-12 10:30:00,46.17,46.18,46.03,46.13,21365.0,38.5329,38.5412,38.4161,38.4995,21365.0
2017-09-12 11:00:00,46.14,46.15,45.96,46.0,27359.0,38.5079,38.5162,38.3576,38.391,27359.0
2017-09-12 11:30:00,46.02,46.06,45.95,45.98,14359.0,38.4077,38.4411,38.3493,38.3743,14359.0
2017-09-12 12:00:00,45.99,46.17,45.97,46.14,21903.0,38.3827,38.5329,38.366,38.5079,21903.0
2017-09-12 12:30:00,46.14,46.28,46.13,46.28,29107.0,38.5079,38.6247,38.4995,38.6247,29107.0
2017-09-12 13:00:00,46.28,46.35,46.28,46.32,8966.0,38.6247,38.6831,38.6247,38.6581,8966.0
2017-09-12 13:30:00,46.34,46.4,46.31,46.33,19415.0,38.6748,38.7249,38.6497,38.6664,19415.0
2017-09-12 14:00:00,46.31,46.35,46.29,46.31,43326.0,38.6497,38.6831,38.6331,38.6497,43326.0
2017-09-12 14:30:00,46.32,46.46,46.32,46.45,22516.0,38.6581,38.7749,38.6581,38.7666,22516.0
2017-09-12 15:00:00,46.46,46.46,46.31,46.32,30469.0,38.7749,38.7749,38.6497,38.6581,30469.0
2017-09-12 15:30:00,46.31,46.48,46.3,46.45,90646.0,38.6497,38.7916,38.6414,38.7666,90646.0
2017-09-13 09:30:00,46.31,46.38,46.17,46.36,17843.0,38.6497,38.7082,38.5329,38.6915,17843.0
2017-09-13 10:00:00,46.34,46.42,46.13,46.28,28464.0,38.6748,38.7416,38.4995,38.6247,28464.0
2017-09-13 10:30:00,46.27,46.27,46.09,46.12,17325.0,38.6164,38.6164,38.4661,38.4912,17325.0
2017-09-13 11:00:00,46.15,46.39,46.15,46.39,11575.0,38.5162,38.7165,38.5162,38.7165,11575.0
2017-09-13 11:30:00,46.38,46.41,46.29,46.39,12986.0,38.7082,38.7332,38.6331,38.7165,12986.0
2017-09-13 12:00:00,46.39,46.42,46.34,46.36,17656.0,38.7165,38.7416,38.6748,38.6915,17656.0
2017-09-13 12:30:00,46.36,46.42,46.31,46.39,11431.0,38.6915,38.7416,38.6497,38.7165,11431.0
2017-09-13 13:00:00,46.4,46.43,46.31,46.37,20808.0,38.7249,38.7499,38.6497,38.6998,20808.0
2017-09-13 13:30:00,46.37,46.43,46.33,46.34,13067.0,38.6998,38.7499,38.6664,38.6748,13067.0
2017-09-13 14:00:00,46.33,46.4,46.32,46.37,20673.0,38.6664,38.7249,38.6581,38.6998,20673.0
2017-09-13 14:30:00,46.36,46.38,46.33,46.37,17895.0,38.6915,38.7082,38.6664,38.6998,17895.0
2017-09-13 15:00:00,46.37,46.37,46.28,46.28,38926.0,38.6998,38.6998,38.6247,38.6247,38926.0
2017-09-13 15:30:00,46.29,46.38,46.22,46.35,134634.0,38.6331,38.7082,38.5746,38.6831,134634.0
2017-09-14 09:30:00,46.27,46.29,46.05,46.06,27925.0,38.6164,38.6331,38.4328,38.4411,27925.0
2017-09-14 10:00:00,46.01,46.15,45.99,46.04,19451.0,38.3994,38.5162,38.3827,38.4244,19451.0
2017-09-14 10:30:00,46.04,46.11,45.95,45.95,20729.0,38.4244,38.4828,38.3493,38.3493,20729.0
2017-09-14 11:00:00,45.96,46.11,45.91,46.09,24566.0,38.3576,38.4828,38.3159,38.4661,24566.0
2017-09-14 11:30:00,46.08,46.15,46.03,46.07,26621.0,38.4578,38.5162,38.4161,38.4494,26621.0
2017-09-14 12:00:00,46.07,46.17,46.04,46.13,17911.0,38.4494,38.5329,38.4244,38.4995,17911.0
2017-09-14 12:30:00,46.13,46.18,46.12,46.16,18586.0,38.4995,38.5412,38.4912,38.5246,18586.0
2017-09-14 13:00:00,46.19,46.19,46.02,46.04,24854.0,38.5496,38.5496,38.4077,38.4244,24854.0
2017-09-14 13:30:00,46.04,46.21,46.02,46.19,22862.0,38.4244,38.5663,38.4077,38.5496,22862.0
2017-09-14 14:00:00,46.17,46.27,46.17,46.23,17426.0,38.5329,38.6164,38.5329,38.583,17426.0
2017-09-14 14:30:00,46.23,46.28,46.21,46.28,30901.0,38.583,38.6247,38.5663,38.6247,30901.0
2017-09-14 15:00:00,46.28,46.31,46.19,46.22,36225.0,38.6247,38.6497,38.5496,38.5746,36225.0
2017-09-14 15:30:00,46.23,46.27,46.13,46.2,88971.0,38.583,38.6164,38.4995,38.5579,88971.0
2017-09-15 09:30:00,46.03,46.24,44.72,46.18,175693.0,38.4161,38.5913,37.3228,38.5412,175693.0
2017-09-15 10:00:00,46.16,46.27,46.11,46.14,31952.0,38.5246,38.6164,38.4828,38.5079,31952.0
2017-09-15 10:30:00,46.14,46.22,46.09,46.18,21540.0,38.5079,38.5746,38.4661,38.5412,21540.0
2017-09-15 11:00:00,46.18,46.24,46.12,46.18,20325.0,38.5412,38.5913,38.4912,38.5412,20325.0
2017-09-15 11:30:00,46.18,46.25,46.16,46.25,13487.0,38.5412,38.5997,38.5246,38.5997,13487.0
2017-09-15 12:00:00,46.24,46.31,46.22,46.31,13976.0,38.5913,38.6497,38.5746,38.6497,13976.0
2017-09-15 12:30:00,46.3,46.34,46.3,46.3,11534.0,38.6414,38.6748,38.6414,38.6414,11534.0
2017-09-15 13:00:00,46.31,46.32,46.24,46.28,22295.0,38.6497,38.6581,38.5913,38.6247,22295.0
2017-09-15 13:30:00,46.29,46.35,46.25,46.34,12564.0,38.6331,38.6831,38.5997,38.6748,12564.0
2017-09-15 14:00:00,46.33,46.46,46.33,46.45,23463.0,38.6664,38.7749,38.6664,38.7666,23463.0
2017-09-15 14:30:00,46.44,46.5,46.4,46.41,25483.0,38.7582,38.8083,38.7249,38.7332,25483.0
2017-09-15 15:00:00,46.41,46.48,46.36,46.4,25808.0,38.7332,38.7916,38.6915,38.7249,25808.0
2017-09-15 15:30:00,46.4,46.52,46.4,46.47,174873.0,38.7249,38.825,38.7249,38.7833,174873.0
2017-09-18 09:30:00,46.53,46.75,46.39,46.52,28013.0,38.8334,39.017,38.7165,38.825,28013.0
2017-09-18 10:00:00,46.54,46.68,46.47,46.57,18146.0,38.8417,38.9585,38.7833,38.8667,18146.0
2017-09-18 10:30:00,46.58,46.66,46.48,46.53,16234.0,38.8751,38.9419,38.7916,38.8334,16234.0
2017-09-18 11:00:00,46.54,46.59,46.49,46.54,15252.0,38.8417,38.8834,38.8,38.8417,15252.0
2017-09-18 11:30:00,46.54,46.59,46.49,46.52,36414.0,38.8417,38.8834,38.8,38.825,36414.0
2017-09-18 12:00:00,46.54,46.65,46.53,46.63,20761.0,38.8417,38.9335,38.8334,38.9168,20761.0
2017-09-18 12:30:00,46.62,46.72,46.61,46.72,14965.0,38.9085,38.9919,38.9001,38.9919,14965.0
2017-09-18 13:00:00,46.73,46.85,46.72,46.81,15296.0,39.0003,39.1004,38.9919,39.067,15296.0
2017-09-18 13:30:00,46.83,46.92,46.8,46.85,17686.0,39.0837,39.1588,39.0587,39.1004,17686.0
2017-09-18 14:00:00,46.86,46.94,46.85,46.92,21616.0,39.1088,39.1755,39.1004,39.1588,21616.0
2017-09-18 14:30:00,46.92,46.94,46.86,46.92,22076.0,39.1588,39.1755,39.1088,39.1588,22076.0
2017-09-18 15:00:00,46.91,46.93,46.84,46.88,37701.0,39.1505,39.1672,39.0921,39.1255,37701.0
2017-09-18 15:30:00,46.88,46.93,46.85,46.92,86716.0,39.1255,39.1672,39.1004,39.1588,86716.0
2017-09-19 09:30:00,47.0,47.26,46.76,47.16,45200.0,39.2256,39.4426,39.0253,39.3591,45200.0
2017-09-19 10:00:00,47.16,47.33,47.16,47.29,52822.0,39.3591,39.501,39.3591,39.4676,52822.0
2017-09-19 10:30:00,47.27,47.32,47.14,47.22,27746.0,39.451,39.4927,39.3425,39.4092,27746.0
2017-09-19 11:00:00,47.17,47.28,47.16,47.25,37218.0,39.3675,39.4593,39.3591,39.4343,37218.0
2017-09-19 11:30:00,47.25,47.27,47.19,47.26,21719.0,39.4343,39.451,39.3842,39.4426,21719.0
2017-09-19 12:00:00,47.26,47.35,47.21,47.32,28623.0,39.4426,39.5177,39.4009,39.4927,28623.0
2017-09-19 12:30:00,47.28,47.48,47.28,47.42,27807.0,39.4593,39.6262,39.4593,39.5761,27807.0
2017-09-19 13:00:00,47.41,47.58,47.4,47.51,30342.0,39.5678,39.7097,39.5594,39.6513,30342.0
2017-09-19 13:30:00,47.5,47.68,47.49,47.54,51814.0,39.6429,39.7931,39.6346,39.6763,51814.0
2017-09-19 14:00:00,47.53,47.56,47.38,47.39,20887.0,39.6679,39.693,39.5428,39.5511,20887.0
2017-09-19 14:30:00,47.39,47.59,47.39,47.55,41981.0,39.5511,39.718,39.5511,39.6846,41981.0
2017-09-19 15:00:00,47.59,47.6,47.46,47.58,51255.0,39.718,39.7264,39.6095,39.7097,51255.0
2017-09-19 15:30:00,47.59,47.59,47.42,47.45,132634.0,39.718,39.718,39.5761,39.6012,132634.0
2017-09-20 09:30:00,47.48,47.92,47.44,47.91,49209.0,39.6262,39.9934,39.5928,39.9851,49209.0
2017-09-20 10:00:00,47.9,47.91,47.79,47.8,48428.0,39.9767,39.9851,39.8849,39.8933,48428.0
2017-09-20 10:30:00,47.8,47.82,47.7,47.79,42928.0,39.8933,39.91,39.8098,39.8849,42928.0
2017-09-20 11:00:00,47.79,47.89,47.77,47.78,31650.0,39.8849,39.9684,39.8682,39.8766,31650.0
2017-09-20 11:30:00,47.79,47.84,47.76,47.8,24926.0,39.8849,39.9267,39.8599,39.8933,24926.0
2017-09-20 12:00:00,47.81,47.88,47.79,47.8,26644.0,39.9016,39.96,39.8849,39.8933,26644.0
2017-09-20 12:30:00,47.81,47.89,47.81,47.84,22304.0,39.9016,39.9684,39.9016,39.9267,22304.0
2017-09-20 13:00:00,47.83,47.89,47.81,47.86,34088.0,39.9183,39.9684,39.9016,39.9434,34088.0
2017-09-20 13:30:00,47.87,47.91,47.82,47.85,21285.0,39.9517,39.9851,39.91,39.935,21285.0
2017-09-20 14:00:00,47.85,47.95,47.76,47.84,79694.0,39.935,40.0185,39.8599,39.9267,79694.0
2017-09-20 14:30:00,47.83,47.98,47.8,47.95,33842.0,39.9183,40.0435,39.8933,40.0185,33842.0
2017-09-20 15:00:00,47.94,47.97,47.88,47.92,30143.0,40.0101,40.0352,39.96,39.9934,30143.0
2017-09-20 15:30:00,47.92,47.99,47.85,47.91,94627.0,39.9934,40.0519,39.935,39.9851,94627.0
2017-09-21 09:30:00,47.95,47.95,47.71,47.83,29566.0,40.0185,40.0185,39.8182,39.9183,29566.0
2017-09-21 10:00:00,47.89,47.9,47.76,47.85,32898.0,39.9684,39.9767,39.8599,39.935,32898.0
2017-09-21 10:30:00,47.87,47.89,47.81,47.84,28852.0,39.9517,39.9684,39.9016,39.9267,28852.0
2017-09-21 11:00:00,47.84,47.95,47.84,47.9,31510.0,39.9267,40.0185,39.9267,39.9767,31510.0
2017-09-21 11:30:00,47.91,47.93,47.83,47.83,32367.0,39.9851,40.0018,39.9183,39.9183,32367.0
2017-09-21 12:00:00,47.84,47.89,47.83,47.87,31893.0,39.9267,39.9684,39.9183,39.9517,31893.0
2017-09-21 12:30:00,47.87,47.94,47.82,47.86,21630.0,39.9517,40.0101,39.91,39.9434,21630.0
2017-09-21 13:00:00,47.84,47.88,47.82,47.84,12941.0,39.9267,39.96,39.91,39.9267,12941.0
2017-09-21 13:30:00,47.84,47.88,47.8,47.87,22988.0,39.9267,39.96,39.8933,39.9517,22988.0
2017-09-21 14:00:00,47.86,47.89,47.81,47.85,20929.0,39.9434,39.9684,39.9016,39.935,20929.0
2017-09-21 14:30:00,47.85,47.85,47.79,47.84,31815.0,39.935,39.935,39.8849,39.9267,31815.0
2017-09-21 15:00:00,47.84,47.96,47.84,47.92,37849.0,39.9267,40.0268,39.9267,39.9934,37849.0
2017-09-21 15:30:00,47.92,48.04,47.92,47.96,129007.0,39.9934,40.0936,39.9934,40.0268,129007.0
2017-09-22 09:30:00,47.98,48.18,47.79,47.93,42678.0,40.0435,40.2104,39.8849,40.0018,42678.0
2017-09-22 10:00:00,47.95,48.04,47.88,47.98,35984.0,40.0185,40.0936,39.96,40.0435,35984.0
2017-09-22 10:30:00,47.95,48.18,47.95,48.16,19872.0,40.0185,40.2104,40.0185,40.1937,19872.0
2017-09-22 11:00:00,48.16,48.26,48.16,48.19,20547.0,40.1937,40.2772,40.1937,40.2188,20547.0
2017-09-22 11:30:00,48.19,48.23,48.12,48.23,19496.0,40.2188,40.2522,40.1603,40.2522,19496.0
2017-09-22 12:00:00,48.22,48.32,48.21,48.22,31504.0,40.2438,40.3273,40.2355,40.2438,31504.0
2017-09-22 12:30:00,48.21,48.39,48.2,48.39,46714.0,40.2355,40.3857,40.2271,40.3857,46714.0
2017-09-22 13:00:00,48.4,48.52,48.4,48.48,39982.0,40.394,40.4942,40.394,40.4608,39982.0
2017-09-22 13:30:00,48.49,48.5,48.4,48.43,24287.0,40.4691,40.4775,40.394,40.4191,24287.0
2017-09-22 14:00:00,48.43,48.45,48.38,48.42,35294.0,40.4191,40.4358,40.3773,40.4107,35294.0
2017-09-22 14:30:00,48.42,48.51,48.41,48.51,41128.0,40.4107,40.4858,40.4024,40.4858,41128.0
2017-09-22 15:00:00,48.5,48.68,48.5,48.66,73061.0,40.4775,40.6277,40.4775,40.611,73061.0
2017-09-22 15:30:00,48.66,48.66,48.58,48.59,165062.0,40.611,40.611,40.5443,40.5526,165062.0
2017-09-25 09:30:00,48.75,48.9,48.56,48.71,41129.0,40.6861,40.8113,40.5276,40.6528,41129.0
2017-09-25 10:00:00,48.75,48.87,48.7,48.8,23340.0,40.6861,40.7863,40.6444,40.7279,23340.0
2017-09-25 10:30:00,48.79,48.84,48.73,48.74,17746.0,40.7195,40.7613,40.6694,40.6778,17746.0
2017-09-25 11:00:00,48.74,48.83,48.6,48.8,67610.0,40.6778,40.7529,40.561,40.7279,67610.0
2017-09-25 11:30:00,48.81,48.81,48.74,48.78,18775.0,40.7362,40.7362,40.6778,40.7112,18775.0
2017-09-25 12:00:00,48.77,48.82,48.62,48.82,32572.0,40.7028,40.7446,40.5776,40.7446,32572.0
2017-09-25 12:30:00,48.81,48.97,48.81,48.87,42140.0,40.7362,40.8697,40.7362,40.7863,42140.0
2017-09-25 13:00:00,48.87,48.96,48.87,48.9,14875.0,40.7863,40.8614,40.7863,40.8113,14875.0
2017-09-25 13:30:00,48.9,48.96,48.88,48.89,21207.0,40.8113,40.8614,40.7946,40.803,21207.0
2017-09-25 14:00:00,48.9,49.07,48.9,49.06,26490.0,40.8113,40.9532,40.8113,40.9449,26490.0
2017-09-25 14:30:00,49.06,49.1,48.99,49.09,29118.0,40.9449,40.9782,40.8864,40.9699,29118.0
2017-09-25 15:00:00,49.1,49.12,49.04,49.1,34463.0,40.9782,40.9949,40.9282,40.9782,34463.0
2017-09-25 15:30:00,49.1,49.14,49.05,49.11,113223.0,40.9782,41.0116,40.9365,40.9866,113223.0
2017-09-26 09:30:00,49.15,49.24,48.64,48.64,102236.0,41.02,41.0951,40.5943,40.5943,102236.0
2017-09-26 10:00:00,48.63,48.63,48.43,48.43,50058.0,40.586,40.586,40.4191,40.4191,50058.0
2017-09-26 10:30:00,48.47,48.56,48.35,48.4,69832.0,40.4525,40.5276,40.3523,40.394,69832.0
2017-09-26 11:00:00,48.43,49.01,48.41,48.87,86139.0,40.4191,40.9031,40.4024,40.7863,86139.0
2017-09-26 11:30:00,48.86,49.09,48.86,49.05,36977.0,40.7779,40.9699,40.7779,40.9365,36977.0
2017-09-26 12:00:00,49.05,49.19,48.87,48.95,35593.0,40.9365,41.0534,40.7863,40.8531,35593.0
2017-09-26 12:30:00,48.93,49.1,48.92,49.03,28392.0,40.8364,40.9782,40.828,40.9198,28392.0
2017-09-26 13:00:00,49.02,49.12,49.02,49.11,25685.0,40.9115,40.9949,40.9115,40.9866,25685.0
2017-09-26 13:30:00,49.11,49.32,49.09,49.26,22683.0,40.9866,41.1619,40.9699,41.1118,22683.0
2017-09-26 14:00:00,49.26,49.37,49.23,49.33,34657.0,41.1118,41.2036,41.0867,41.1702,34657.0
2017-09-26 14:30:00,49.33,49.34,49.23,49.25,37733.0,41.1702,41.1785,41.0867,41.1034,37733.0
2017-09-26 15:00:00,49.26,49.3,49.21,49.28,42426.0,41.1118,41.1452,41.07,41.1285,42426.0
2017-09-26 15:30:00,49.28,49.28,49.08,49.1,128794.0,41.1285,41.1285,40.9616,40.9782,128794.0
2017-09-27 09:30:00,49.13,49.42,48.7,49.32,106009.0,41.0033,41.2453,40.6444,41.1619,106009.0
2017-09-27 10:00:00,49.35,49.61,49.23,49.23,104247.0,41.1869,41.4039,41.0867,41.0867,104247.0
2017-09-27 10:30:00,49.21,49.26,48.82,48.95,87917.0,41.07,41.1118,40.7446,40.8531,87917.0
2017-09-27 11:00:00,48.96,49.1,48.92,49.01,61745.0,40.8614,40.9782,40.828,40.9031,61745.0
2017-09-27 11:30:00,49.01,49.26,48.99,49.24,48842.0,40.9031,41.1118,40.8864,41.0951,48842.0
2017-09-27 12:00:00,49.22,49.35,49.14,49.33,37356.0,41.0784,41.1869,41.0116,41.1702,37356.0
2017-09-27 12:30:00,49.34,49.49,49.27,49.48,42675.0,41.1785,41.3037,41.1201,41.2954,42675.0
2017-09-27 13:00:00,49.49,49.59,49.44,49.58,33368.0,41.3037,41.3872,41.262,41.3788,33368.0
2017-09-27 13:30:00,49.59,49.9,49.58,49.89,28663.0,41.3872,41.6459,41.3788,41.6376,28663.0
2017-09-27 14:00:00,49.89,50.0,49.85,49.9,77645.0,41.6376,41.7294,41.6042,41.6459,77645.0
2017-09-27 14:30:00,49.9,49.95,49.78,49.88,46626.0,41.6459,41.6876,41.5458,41.6292,46626.0
2017-09-27 15:00:00,49.89,49.96,49.71,49.8,136624.0,41.6376,41.696,41.4873,41.5625,136624.0
2017-09-27 15:30:00,49.81,49.85,49.62,49.79,525854.0,41.5708,41.6042,41.4122,41.5541,525854.0
2017-09-28 09:30:00,49.42,49.95,49.42,49.71,84594.0,41.2453,41.6876,41.2453,41.4873,84594.0
2017-09-28 10:00:00,49.73,49.81,49.6,49.75,61363.0,41.504,41.5708,41.3955,41.5207,61363.0
2017-09-28 10:30:00,49.74,49.9,49.59,49.9,71199.0,41.5124,41.6459,41.3872,41.6459,71199.0
2017-09-28 11:00:00,49.88,50.35,49.85,50.33,62631.0,41.6292,42.0215,41.6042,42.0048,62631.0
2017-09-28 11:30:00,50.34,50.52,50.22,50.48,61369.0,42.0131,42.1634,41.913,42.13,61369.0
2017-09-28 12:00:00,50.48,50.48,50.32,50.32,31654.0,42.13,42.13,41.9964,41.9964,31654.0
2017-09-28 12:30:00,50.3,50.38,50.18,50.37,34800.0,41.9798,42.0465,41.8796,42.0382,34800.0
2017-09-28 13:00:00,50.38,50.4,50.29,50.37,24603.0,42.0465,42.0632,41.9714,42.0382,24603.0
2017-09-28 13:30:00,50.37,50.48,50.36,50.47,36012.0,42.0382,42.13,42.0298,42.1216,36012.0
2017-09-28 14:00:00,50.48,50.58,50.43,50.57,47318.0,42.13,42.2134,42.0882,42.2051,47318.0
2017-09-28 14:30:00,50.57,50.58,50.25,50.27,60732.0,42.2051,42.2134,41.938,41.9547,60732.0
2017-09-28 15:00:00,50.27,50.34,50.2,50.28,53011.0,41.9547,42.0131,41.8963,41.9631,53011.0
2017-09-28 15:30:00,50.27,50.43,50.25,50.41,168543.0,41.9547,42.0882,41.938,42.0716,168543.0
2017-09-29 09:30:00,50.41,50.71,50.18,50.63,44116.0,42.0716,42.3219,41.8796,42.2552,44116.0
2017-09-29 10:00:00,50.61,50.72,50.49,50.52,44329.0,42.2385,42.3303,42.1383,42.1634,44329.0
2017-09-29 10:30:00,50.53,50.55,50.19,50.27,46307.0,42.1717,42.1884,41.8879,41.9547,46307.0
2017-09-29 11:00:00,50.27,50.27,50.04,50.11,31326.0,41.9547,41.9547,41.7628,41.8212,31326.0
2017-09-29 11:30:00,50.1,50.27,50.1,50.21,26645.0,41.8128,41.9547,41.8128,41.9046,26645.0
2017-09-29 12:00:00,50.22,50.38,50.19,50.35,38555.0,41.913,42.0465,41.8879,42.0215,38555.0
2017-09-29 12:30:00,50.34,50.38,50.28,50.29,26027.0,42.0131,42.0465,41.9631,41.9714,26027.0
2017-09-29 13:00:00,50.29,50.3,50.24,50.28,25085.0,41.9714,41.9798,41.9297,41.9631,25085.0
2017-09-29 13:30:00,50.28,50.41,50.27,50.38,34298.0,41.9631,42.0716,41.9547,42.0465,34298.0
2017-09-29 14:00:00,50.37,50.41,50.31,50.31,32471.0,42.0382,42.0716,41.9881,41.9881,32471.0
2017-09-29 14:30:00,50.31,50.35,50.29,50.31,33561.0,41.9881,42.0215,41.9714,41.9881,33561.0
2017-09-29 15:00:00,50.31,50.32,50.22,50.24,57420.0,41.9881,41.9964,41.913,41.9297,57420.0
2017-09-29 15:30:00,50.25,50.35,50.21,50.34,246074.0,41.938,42.0215,41.9046,42.0131,246074.0
2017-10-02 09:30:00,50.26,50.61,50.0,50.46,44300.0,41.9464,42.2385,41.7294,42.1133,44300.0
2017-10-02 10:00:00,50.48,51.29,50.48,51.0,129267.0,42.13,42.806,42.13,42.564,129267.0
2017-10-02 10:30:00,51.01,51.1,50.84,50.91,69115.0,42.5723,42.6474,42.4304,42.4888,69115.0
2017-10-02 11:00:00,50.91,51.09,50.91,51.03,50391.0,42.4888,42.6391,42.4888,42.589,50391.0
2017-10-02 11:30:00,51.03,51.37,50.98,51.14,68334.0,42.589,42.8728,42.5473,42.6808,68334.0
2017-10-02 12:00:00,51.14,51.32,50.93,51.22,64237.0,42.6808,42.831,42.5055,42.7476,64237.0
2017-10-02 12:30:00,51.21,51.42,50.99,51.42,80804.0,42.7392,42.9145,42.5556,42.9145,80804.0
2017-10-02 13:00:00,51.41,51.5,50.99,51.05,77425.0,42.9061,42.9813,42.5556,42.6057,77425.0
2017-10-02 13:30:00,51.05,51.14,51.01,51.1,29314.0,42.6057,42.6808,42.5723,42.6474,29314.0
2017-10-02 14:00:00,51.09,51.21,50.97,50.98,102088.0,42.6391,42.7392,42.5389,42.5473,102088.0
2017-10-02 14:30:00,50.97,51.02,50.81,51.0,85688.0,42.5389,42.5807,42.4054,42.564,85688.0
2017-10-02 15:00:00,50.99,51.18,50.96,51.11,109735.0,42.5556,42.7142,42.5306,42.6558,109735.0
2017-10-02 15:30:00,51.1,51.18,51.02,51.17,200263.0,42.6474,42.7142,42.5807,42.7058,200263.0
2017-10-03 09:30:00,51.16,51.48,51.15,51.28,57558.0,42.6975,42.9646,42.6891,42.7976,57558.0
2017-10-03 10:00:00,51.27,51.49,51.03,51.03,127088.0,42.7893,42.9729,42.589,42.589,127088.0
2017-10-03 10:30:00,51.02,51.22,51.01,51.15,39861.0,42.5807,42.7476,42.5723,42.6891,39861.0
2017-10-03 11:00:00,51.15,51.16,51.06,51.15,64964.0,42.6891,42.6975,42.614,42.6891,64964.0
2017-10-03 11:30:00,51.14,51.16,51.08,51.12,39075.0,42.6808,42.6975,42.6307,42.6641,39075.0
2017-10-03 12:00:00,51.12,51.19,51.07,51.12,26659.0,42.6641,42.7225,42.6224,42.6641,26659.0
2017-10-03 12:30:00,51.12,51.44,51.1,51.42,63885.0,42.6641,42.9312,42.6474,42.9145,63885.0
2017-10-03 13:00:00,51.47,51.68,51.42,51.59,47561.0,42.9562,43.1315,42.9145,43.0564,47561.0
2017-10-03 13:30:00,51.61,51.76,51.55,51.73,37303.0,43.0731,43.1982,43.023,43.1732,37303.0
2017-10-03 14:00:00,51.72,51.75,51.56,51.6,35485.0,43.1649,43.1899,43.0313,43.0647,35485.0
2017-10-03 14:30:00,51.58,51.64,51.41,51.43,62087.0,43.048,43.0981,42.9061,42.9228,62087.0
2017-10-03 15:00:00,51.42,51.62,51.28,51.35,121448.0,42.9145,43.0814,42.7976,42.8561,121448.0
2017-10-03 15:30:00,51.37,51.53,51.37,51.39,323061.0,42.8728,43.0063,42.8728,42.8895,323061.0
2017-10-04 09:30:00,51.31,51.56,50.97,50.97,75463.0,42.8227,43.0313,42.5389,42.5389,75463.0
2017-10-04 10:00:00,51.0,51.25,50.99,51.19,83240.0,42.564,42.7726,42.5556,42.7225,83240.0
2017-10-04 10:30:00,51.19,51.27,51.13,51.2,55864.0,42.7225,42.7893,42.6725,42.7309,55864.0
2017-10-04 11:00:00,51.21,51.45,51.18,51.42,56633.0,42.7392,42.9395,42.7142,42.9145,56633.0
2017-10-04 11:30:00,51.46,51.57,51.3,51.53,65063.0,42.9479,43.0397,42.8143,43.0063,65063.0
2017-10-04 12:00:00,51.57,51.57,51.41,51.41,42686.0,43.0397,43.0397,42.9061,42.9061,42686.0
2017-10-04 12:30:00,51.4,51.46,51.36,51.44,39176.0,42.8978,42.9479,42.8644,42.9312,39176.0
2017-10-04 13:00:00,51.45,51.55,51.41,51.54,21565.0,42.9395,43.023,42.9061,43.0146,21565.0
2017-10-04 13:30:00,51.55,51.55,51.38,51.42,36640.0,43.023,43.023,42.8811,42.9145,36640.0
2017-10-04 14:00:00,51.43,51.45,51.38,51.41,44964.0,42.9228,42.9395,42.8811,42.9061,44964.0
2017-10-04 14:30:00,51.4,51.52,51.39,51.51,40858.0,42.8978,42.9979,42.8895,42.9896,40858.0
2017-10-04 15:00:00,51.51,51.61,51.48,51.54,81436.0,42.9896,43.0731,42.9646,43.0146,81436.0
2017-10-04 15:30:00,51.52,51.52,51.33,51.45,185800.0,42.9979,42.9979,42.8394,42.9395,185800.0
2017-10-05 09:30:00,51.45,51.61,51.35,51.4,35669.0,42.9395,43.0731,42.8561,42.8978,35669.0
2017-10-05 10:00:00,51.41,51.41,51.15,51.15,25635.0,42.9061,42.9061,42.6891,42.6891,25635.0
2017-10-05 10:30:00,51.16,51.4,51.16,51.22,25965.0,42.6975,42.8978,42.6975,42.7476,25965.0
2017-10-05 11:00:00,51.2,51.27,50.93,51.07,41683.0,42.7309,42.7893,42.5055,42.6224,41683.0
2017-10-05 11:30:00,51.08,51.13,50.98,50.99,41928.0,42.6307,42.6725,42.5473,42.5556,41928.0
2017-10-05 12:00:00,50.99,51.17,50.98,51.0,55507.0,42.5556,42.7058,42.5473,42.564,55507.0
2017-10-05 12:30:00,50.99,51.01,50.93,50.94,17227.0,42.5556,42.5723,42.5055,42.5139,17227.0
2017-10-05 13:00:00,50.96,50.99,50.92,50.97,17053.0,42.5306,42.5556,42.4972,42.5389,17053.0
2017-10-05 13:30:00,50.97,50.97,50.88,50.89,27174.0,42.5389,42.5389,42.4638,42.4722,27174.0
2017-10-05 14:00:00,50.89,51.01,50.88,51.01,26608.0,42.4722,42.5723,42.4638,42.5723,26608.0
2017-10-05 14:30:00,51.02,51.12,51.02,51.08,17696.0,42.5807,42.6641,42.5807,42.6307,17696.0
2017-10-05 15:00:00,51.09,51.18,51.03,51.07,39986.0,42.6391,42.7142,42.589,42.6224,39986.0
2017-10-05 15:30:00,51.08,51.19,51.03,51.17,144783.0,42.6307,42.7225,42.589,42.7058,144783.0
2017-10-06 09:30:00,51.24,51.38,50.92,51.28,45910.0,42.7643,42.8811,42.4972,42.7976,45910.0
2017-10-06 10:00:00,51.25,51.3,51.03,51.24,19355.0,42.7726,42.8143,42.589,42.7643,19355.0
2017-10-06 10:30:00,51.25,51.25,51.03,51.05,12816.0,42.7726,42.7726,42.589,42.6057,12816.0
2017-10-06 11:00:00,51.07,51.08,50.96,50.96,30597.0,42.6224,42.6307,42.5306,42.5306,30597.0
2017-10-06 11:30:00,50.96,50.98,50.77,50.8,26536.0,42.5306,42.5473,42.372,42.397,26536.0
2017-10-06 12:00:00,50.79,50.93,50.76,50.93,16214.0,42.3887,42.5055,42.3637,42.5055,16214.0
2017-10-06 12:30:00,50.94,51.05,50.93,51.03,7800.0,42.5139,42.6057,42.5055,42.589,7800.0
2017-10-06 13:00:00,51.03,51.14,50.95,51.06,13600.0,42.589,42.6808,42.5222,42.614,13600.0
2017-10-06 13:30:00,51.05,51.08,50.97,51.07,26153.0,42.6057,42.6307,42.5389,42.6224,26153.0
2017-10-06 14:00:00,51.07,51.08,51.01,51.07,10695.0,42.6224,42.6307,42.5723,42.6224,10695.0
2017-10-06 14:30:00,51.07,51.11,51.02,51.1,10936.0,42.6224,42.6558,42.5807,42.6474,10936.0
2017-10-06 15:00:00,51.09,51.16,51.06,51.16,19007.0,42.6391,42.6975,42.614,42.6975,19007.0
2017-10-06 15:30:00,51.16,51.17,51.1,51.14,105007.0,42.6975,42.7058,42.6474,42.6808,105007.0
2017-10-09 09:30:00,51.11,51.23,50.9,50.9,41735.0,42.6558,42.7559,42.4805,42.4805,41735.0
2017-10-09 10:00:00,50.91,50.98,50.88,50.88,17122.0,42.4888,42.5473,42.4638,42.4638,17122.0
2017-10-09 10:30:00,50.87,50.93,50.83,50.85,14720.0,42.4555,42.5055,42.4221,42.4388,14720.0
2017-10-09 11:00:00,50.85,50.86,50.79,50.81,16912.0,42.4388,42.4471,42.3887,42.4054,16912.0
2017-10-09 11:30:00,50.82,51.01,50.76,50.97,30331.0,42.4137,42.5723,42.3637,42.5389,30331.0
2017-10-09 12:00:00,50.96,51.18,50.95,51.17,32101.0,42.5306,42.7142,42.5222,42.7058,32101.0
2017-10-09 12:30:00,51.14,51.25,51.13,51.23,12676.0,42.6808,42.7726,42.6725,42.7559,12676.0
2017-10-09 13:00:00,51.23,51.32,51.21,51.28,14285.0,42.7559,42.831,42.7392,42.7976,14285.0
2017-10-09 13:30:00,51.27,51.28,51.17,51.23,30764.0,42.7893,42.7976,42.7058,42.7559,30764.0
2017-10-09 14:00:00,51.23,51.27,51.16,51.18,11160.0,42.7559,42.7893,42.6975,42.7142,11160.0
2017-10-09 14:30:00,51.16,51.17,51.08,51.1,14188.0,42.6975,42.7058,42.6307,42.6474,14188.0
2017-10-09 15:00:00,51.09,51.13,51.04,51.12,27844.0,42.6391,42.6725,42.5973,42.6641,27844.0
2017-10-09 15:30:00,51.12,51.28,51.11,51.27,142383.0,42.6641,42.7976,42.6558,42.7893,142383.0
2017-10-10 09:30:00,51.4,51.44,51.18,51.23,27121.0,42.8978,42.9312,42.7142,42.7559,27121.0
2017-10-10 10:00:00,51.22,51.28,51.14,51.25,30447.0,42.7476,42.7976,42.6808,42.7726,30447.0
2017-10-10 10:30:00,51.23,51.24,51.08,51.16,18220.0,42.7559,42.7643,42.6307,42.6975,18220.0
2017-10-10 11:00:00,51.17,51.3,51.09,51.22,16794.0,42.7058,42.8143,42.6391,42.7476,16794.0
2017-10-10 11:30:00,51.2,51.25,51.15,51.24,19410.0,42.7309,42.7726,42.6891,42.7643,19410.0
2017-10-10 12:00:00,51.23,51.29,51.21,51.23,15685.0,42.7559,42.806,42.7392,42.7559,15685.0
2017-10-10 12:30:00,51.24,51.25,51.2,51.25,13992.0,42.7643,42.7726,42.7309,42.7726,13992.0
2017-10-10 13:00:00,51.25,51.28,51.21,51.25,12337.0,42.7726,42.7976,42.7392,42.7726,12337.0
2017-10-10 13:30:00,51.25,51.3,51.23,51.25,10437.0,42.7726,42.8143,42.7559,42.7726,10437.0
2017-10-10 14:00:00,51.28,51.29,51.22,51.25,14511.0,42.7976,42.806,42.7476,42.7726,14511.0
2017-10-10 14:30:00,51.26,51.32,51.22,51.28,20962.0,42.781,42.831,42.7476,42.7976,20962.0
2017-10-10 15:00:00,51.28,51.39,51.28,51.35,40081.0,42.7976,42.8895,42.7976,42.8561,40081.0
2017-10-10 15:30:00,51.35,51.41,51.32,51.38,110963.0,42.8561,42.9061,42.831,42.8811,110963.0
2017-10-11 09:30:00,49.5,50.14,49.32,49.49,115996.0,41.3121,41.8462,41.1619,41.3037,115996.0
2017-10-11 10:00:00,49.41,49.61,49.24,49.3,85712.0,41.237,41.4039,41.0951,41.1452,85712.0
2017-10-11 10:30:00,49.31,49.33,48.98,49.09,141871.0,41.1535,41.1702,40.8781,40.9699,141871.0
2017-10-11 11:00:00,49.08,49.08,48.67,48.76,121891.0,40.9616,40.9616,40.6194,40.6945,121891.0
2017-10-11 11:30:00,48.75,48.98,48.75,48.95,43286.0,40.6861,40.8781,40.6861,40.8531,43286.0
2017-10-11 12:00:00,48.93,48.99,48.82,48.94,49266.0,40.8364,40.8864,40.7446,40.8447,49266.0
2017-10-11 12:30:00,48.94,49.02,48.76,48.76,50387.0,40.8447,40.9115,40.6945,40.6945,50387.0
2017-10-11 13:00:00,48.75,48.77,48.52,48.58,47723.0,40.6861,40.7028,40.4942,40.5443,47723.0
2017-10-11 13:30:00,48.56,48.79,48.56,48.73,38955.0,40.5276,40.7195,40.5276,40.6694,38955.0
2017-10-11 14:00:00,48.73,48.81,48.58,48.72,59803.0,40.6694,40.7362,40.5443,40.6611,59803.0
2017-10-11 14:30:00,48.74,48.87,48.71,48.78,90133.0,40.6778,40.7863,40.6528,40.7112,90133.0
2017-10-11 15:00:00,48.77,48.82,48.69,48.73,93882.0,40.7028,40.7446,40.6361,40.6694,93882.0
2017-10-11 15:30:00,48.72,48.84,48.66,48.75,268374.0,40.6611,40.7613,40.611,40.6861,268374.0
2017-10-12 09:30:00,48.56,48.67,48.21,48.33,78917.0,40.5276,40.6194,40.2355,40.3356,78917.0
2017-10-12 10:00:00,48.32,48.84,48.3,48.77,52184.0,40.3273,40.7613,40.3106,40.7028,52184.0
2017-10-12 10:30:00,48.77,48.92,48.68,48.83,60564.0,40.7028,40.828,40.6277,40.7529,60564.0
2017-10-12 11:00:00,48.84,49.15,48.84,48.99,111488.0,40.7613,41.02,40.7613,40.8864,111488.0
2017-10-12 11:30:00,49.0,49.01,48.86,48.9,32293.0,40.8948,40.9031,40.7779,40.8113,32293.0
2017-10-12 12:00:00,48.93,49.08,48.88,49.05,34090.0,40.8364,40.9616,40.7946,40.9365,34090.0
2017-10-12 12:30:00,49.04,49.04,48.83,48.87,20674.0,40.9282,40.9282,40.7529,40.7863,20674.0
2017-10-12 13:00:00,48.86,48.88,48.73,48.78,31719.0,40.7779,40.7946,40.6694,40.7112,31719.0
2017-10-12 13:30:00,48.79,48.85,48.72,48.74,34589.0,40.7195,40.7696,40.6611,40.6778,34589.0
2017-10-12 14:00:00,48.74,48.8,48.68,48.7,60285.0,40.6778,40.7279,40.6277,40.6444,60285.0
2017-10-12 14:30:00,48.7,48.8,48.64,48.79,45127.0,40.6444,40.7279,40.5943,40.7195,45127.0
2017-10-12 15:00:00,48.8,48.88,48.74,48.74,67408.0,40.7279,40.7946,40.6778,40.6778,67408.0
2017-10-12 15:30:00,48.74,48.94,48.73,48.91,288902.0,40.6778,40.8447,40.6694,40.8197,288902.0
2017-10-13 09:30:00,49.01,49.21,48.9,48.91,46747.0,40.9031,41.07,40.8113,40.8197,46747.0
2017-10-13 10:00:00,48.94,49.07,48.87,49.02,62892.0,40.8447,40.9532,40.7863,40.9115,62892.0
2017-10-13 10:30:00,49.03,49.06,48.93,49.0,47191.0,40.9198,40.9449,40.8364,40.8948,47191.0
2017-10-13 11:00:00,49.0,49.24,48.97,49.23,77824.0,40.8948,41.0951,40.8697,41.0867,77824.0
2017-10-13 11:30:00,49.21,49.38,49.12,49.29,63081.0,41.07,41.2119,40.9949,41.1368,63081.0
2017-10-13 12:00:00,49.28,49.29,49.19,49.24,39872.0,41.1285,41.1368,41.0534,41.0951,39872.0
2017-10-13 12:30:00,49.23,49.26,49.05,49.19,124923.0,41.0867,41.1118,40.9365,41.0534,124923.0
2017-10-13 13:00:00,49.2,49.25,49.18,49.21,31563.0,41.0617,41.1034,41.045,41.07,31563.0
2017-10-13 13:30:00,49.21,49.31,49.17,49.3,41845.0,41.07,41.1535,41.0367,41.1452,41845.0
2017-10-13 14:00:00,49.26,49.29,49.09,49.12,46713.0,41.1118,41.1368,40.9699,40.9949,46713.0
2017-10-13 14:30:00,49.13,49.2,49.06,49.14,53190.0,41.0033,41.0617,40.9449,41.0116,53190.0
2017-10-13 15:00:00,49.16,49.19,48.94,48.99,84407.0,41.0283,41.0534,40.8447,40.8864,84407.0
2017-10-13 15:30:00,48.99,49.09,48.96,49.0,200466.0,40.8864,40.9699,40.8614,40.8948,200466.0
2017-10-16 09:30:00,49.01,49.16,48.96,49.09,41487.0,40.9031,41.0283,40.8614,40.9699,41487.0
2017-10-16 10:00:00,49.07,49.14,49.01,49.09,21077.0,40.9532,41.0116,40.9031,40.9699,21077.0
2017-10-16 10:30:00,49.09,49.09,48.84,48.84,20877.0,40.9699,40.9699,40.7613,40.7613,20877.0
2017-10-16 11:00:00,48.84,48.9,48.75,48.77,21719.0,40.7613,40.8113,40.6861,40.7028,21719.0
2017-10-16 11:30:00,48.81,48.82,48.69,48.69,20282.0,40.7362,40.7446,40.6361,40.6361,20282.0
2017-10-16 12:00:00,48.72,48.78,48.66,48.78,40058.0,40.6611,40.7112,40.611,40.7112,40058.0
2017-10-16 12:30:00,48.78,48.84,48.72,48.72,24904.0,40.7112,40.7613,40.6611,40.6611,24904.0
2017-10-16 13:00:00,48.72,48.96,48.71,48.92,22301.0,40.6611,40.8614,40.6528,40.828,22301.0
2017-10-16 13:30:00,48.93,49.0,48.87,48.87,14740.0,40.8364,40.8948,40.7863,40.7863,14740.0
2017-10-16 14:00:00,48.87,49.01,48.87,49.01,16101.0,40.7863,40.9031,40.7863,40.9031,16101.0
2017-10-16 14:30:00,49.03,49.03,48.93,48.95,26774.0,40.9198,40.9198,40.8364,40.8531,26774.0
2017-10-16 15:00:00,48.95,49.07,48.95,49.06,32082.0,40.8531,40.9532,40.8531,40.9449,32082.0
2017-10-16 15:30:00,49.07,49.1,49.01,49.03,135765.0,40.9532,40.9782,40.9031,40.9198,135765.0
2017-10-17 09:30:00,49.09,49.36,49.02,49.19,17095.0,40.9699,41.1952,40.9115,41.0534,17095.0
2017-10-17 10:00:00,49.16,49.22,48.91,49.01,14317.0,41.0283,41.0784,40.8197,40.9031,14317.0
2017-10-17 10:30:00,49.01,49.1,48.94,48.99,16039.0,40.9031,40.9782,40.8447,40.8864,16039.0
2017-10-17 11:00:00,49.0,49.14,48.99,49.12,15191.0,40.8948,41.0116,40.8864,40.9949,15191.0
2017-10-17 11:30:00,49.11,49.13,48.99,49.04,11098.0,40.9866,41.0033,40.8864,40.9282,11098.0
2017-10-17 12:00:00,49.02,49.02,48.92,48.98,16599.0,40.9115,40.9115,40.828,40.8781,16599.0
2017-10-17 12:30:00,48.97,49.01,48.91,48.98,13599.0,40.8697,40.9031,40.8197,40.8781,13599.0
2017-10-17 13:00:00,48.95,48.96,48.87,48.9,4959.0,40.8531,40.8614,40.7863,40.8113,4959.0
2017-10-17 13:30:00,48.9,48.9,48.73,48.78,12654.0,40.8113,40.8113,40.6694,40.7112,12654.0
2017-10-17 14:00:00,48.78,48.88,48.78,48.85,13229.0,40.7112,40.7946,40.7112,40.7696,13229.0
2017-10-17 14:30:00,48.84,48.9,48.84,48.88,7679.0,40.7613,40.8113,40.7613,40.7946,7679.0
2017-10-17 15:00:00,48.87,48.93,48.85,48.87,24115.0,40.7863,40.8364,40.7696,40.7863,24115.0
2017-10-17 15:30:00,48.86,48.98,48.86,48.97,69111.0,40.7779,40.8781,40.7779,40.8697,69111.0
2017-10-18 09:30:00,49.57,50.42,49.52,49.78,110093.0,41.3705,42.0799,41.3288,41.5458,110093.0
2017-10-18 10:00:00,49.78,49.88,49.52,49.59,31625.0,41.5458,41.6292,41.3288,41.3872,31625.0
2017-10-18 10:30:00,49.61,49.97,49.61,49.87,52604.0,41.4039,41.7043,41.4039,41.6209,52604.0
2017-10-18 11:00:00,49.87,49.96,49.84,49.91,32927.0,41.6209,41.696,41.5958,41.6543,32927.0
2017-10-18 11:30:00,49.9,50.01,49.78,49.95,37190.0,41.6459,41.7377,41.5458,41.6876,37190.0
2017-10-18 12:00:00,49.95,50.02,49.81,49.81,45454.0,41.6876,41.7461,41.5708,41.5708,45454.0
2017-10-18 12:30:00,49.81,50.05,49.8,50.05,44013.0,41.5708,41.7711,41.5625,41.7711,44013.0
2017-10-18 13:00:00,50.04,50.16,50.0,50.14,28979.0,41.7628,41.8629,41.7294,41.8462,28979.0
2017-10-18 13:30:00,50.16,50.17,49.97,50.04,30735.0,41.8629,41.8713,41.7043,41.7628,30735.0
2017-10-18 14:00:00,50.04,50.22,50.04,50.18,29057.0,41.7628,41.913,41.7628,41.8796,29057.0
2017-10-18 14:30:00,50.18,50.18,49.91,49.94,32649.0,41.8796,41.8796,41.6543,41.6793,32649.0
2017-10-18 15:00:00,49.96,50.11,49.92,49.93,73195.0,41.696,41.8212,41.6626,41.671,73195.0
2017-10-18 15:30:00,49.92,50.08,49.88,50.07,267612.0,41.6626,41.7961,41.6292,41.7878,267612.0
2017-10-19 09:30:00,49.8,50.3,49.53,50.21,48711.0,41.5625,41.9798,41.3371,41.9046,48711.0
2017-10-19 10:00:00,50.19,50.39,50.06,50.32,26440.0,41.8879,42.0549,41.7794,41.9964,26440.0
2017-10-19 10:30:00,50.34,50.52,50.26,50.46,36528.0,42.0131,42.1634,41.9464,42.1133,36528.0
2017-10-19 11:00:00,50.46,50.54,50.35,50.52,79615.0,42.1133,42.1801,42.0215,42.1634,79615.0
2017-10-19 11:30:00,50.52,50.69,50.41,50.48,35073.0,42.1634,42.3052,42.0716,42.13,35073.0
2017-10-19 12:00:00,50.48,50.64,50.43,50.64,34458.0,42.13,42.2635,42.0882,42.2635,34458.0
2017-10-19 12:30:00,50.64,50.8,50.63,50.78,42342.0,42.2635,42.397,42.2552,42.3804,42342.0
2017-10-19 13:00:00,50.79,51.01,50.77,50.95,41582.0,42.3887,42.5723,42.372,42.5222,41582.0
2017-10-19 13:30:00,50.95,50.96,50.82,50.93,31428.0,42.5222,42.5306,42.4137,42.5055,31428.0
2017-10-19 14:00:00,50.92,50.95,50.8,50.81,47680.0,42.4972,42.5222,42.397,42.4054,47680.0
2017-10-19 14:30:00,50.82,50.92,50.77,50.83,53662.0,42.4137,42.4972,42.372,42.4221,53662.0
2017-10-19 15:00:00,50.82,50.88,50.77,50.79,53453.0,42.4137,42.4638,42.372,42.3887,53453.0
2017-10-19 15:30:00,50.78,50.93,50.74,50.92,144245.0,42.3804,42.5055,42.347,42.4972,144245.0
2017-10-20 09:30:00,51.08,51.25,50.97,51.06,78959.0,42.6307,42.7726,42.5389,42.614,78959.0
2017-10-20 10:00:00,51.01,51.04,50.74,50.85,33151.0,42.5723,42.5973,42.347,42.4388,33151.0
2017-10-20 10:30:00,50.85,51.12,50.8,51.12,18902.0,42.4388,42.6641,42.397,42.6641,18902.0
2017-10-20 11:00:00,51.12,51.23,51.04,51.2,48736.0,42.6641,42.7559,42.5973,42.7309,48736.0
2017-10-20 11:30:00,51.22,51.54,51.13,51.5,50156.0,42.7476,43.0146,42.6725,42.9813,50156.0
2017-10-20 12:00:00,51.48,51.63,51.46,51.6,49251.0,42.9646,43.0898,42.9479,43.0647,49251.0
2017-10-20 12:30:00,51.56,51.59,51.34,51.37,84612.0,43.0313,43.0564,42.8477,42.8728,84612.0
2017-10-20 13:00:00,51.41,51.87,51.36,51.8,233920.0,42.9061,43.2901,42.8644,43.2316,233920.0
2017-10-20 13:30:00,51.8,51.87,51.57,51.58,79844.0,43.2316,43.2901,43.0397,43.048,79844.0
2017-10-20 14:00:00,51.57,51.75,51.5,51.5,183300.0,43.0397,43.1899,42.9813,42.9813,183300.0
2017-10-20 14:30:00,51.52,51.6,51.42,51.53,37819.0,42.9979,43.0647,42.9145,43.0063,37819.0
2017-10-20 15:00:00,51.52,51.57,51.47,51.49,56287.0,42.9979,43.0397,42.9562,42.9729,56287.0
2017-10-20 15:30:00,51.49,51.64,51.44,51.64,167894.0,42.9729,43.0981,42.9312,43.0981,167894.0
2017-10-23 09:30:00,51.59,51.69,51.23,51.67,47711.0,43.0564,43.1398,42.7559,43.1231,47711.0
2017-10-23 10:00:00,51.62,51.65,51.32,51.34,40487.0,43.0814,43.1064,42.831,42.8477,40487.0
2017-10-23 10:30:00,51.34,51.45,51.09,51.2,44911.0,42.8477,42.9395,42.6391,42.7309,44911.0
2017-10-23 11:00:00,51.21,51.29,51.11,51.14,37718.0,42.7392,42.806,42.6558,42.6808,37718.0
2017-10-23 11:30:00,51.15,51.15,50.91,50.98,46772.0,42.6891,42.6891,42.4888,42.5473,46772.0
2017-10-23 12:00:00,50.98,51.12,50.94,51.1,40299.0,42.5473,42.6641,42.5139,42.6474,40299.0
2017-10-23 12:30:00,51.11,51.22,51.1,51.17,24999.0,42.6558,42.7476,42.6474,42.7058,24999.0
2017-10-23 13:00:00,51.16,51.18,51.08,51.11,25876.0,42.6975,42.7142,42.6307,42.6558,25876.0
2017-10-23 13:30:00,51.1,51.15,51.08,51.09,22033.0,42.6474,42.6891,42.6307,42.6391,22033.0
2017-10-23 14:00:00,51.09,51.1,50.79,50.85,61752.0,42.6391,42.6474,42.3887,42.4388,61752.0
2017-10-23 14:30:00,50.85,50.96,50.81,50.96,62254.0,42.4388,42.5306,42.4054,42.5306,62254.0
2017-10-23 15:00:00,50.95,51.03,50.94,50.98,68015.0,42.5222,42.589,42.5139,42.5473,68015.0
2017-10-23 15:30:00,50.98,50.98,50.8,50.85,252821.0,42.5473,42.5473,42.397,42.4388,252821.0
2017-10-24 09:30:00,50.91,51.24,50.67,50.89,72852.0,42.4888,42.7643,42.2885,42.4722,72852.0
2017-10-24 10:00:00,50.89,50.94,50.55,50.6,123066.0,42.4722,42.5139,42.1884,42.2301,123066.0
2017-10-24 10:30:00,50.6,50.99,50.49,50.96,120081.0,42.2301,42.5556,42.1383,42.5306,120081.0
2017-10-24 11:00:00,50.98,51.0,50.75,50.89,143779.0,42.5473,42.564,42.3553,42.4722,143779.0
2017-10-24 11:30:00,50.89,50.89,50.76,50.8,74030.0,42.4722,42.4722,42.3637,42.397,74030.0
2017-10-24 12:00:00,50.78,50.79,50.6,50.76,63039.0,42.3804,42.3887,42.2301,42.3637,63039.0
2017-10-24 12:30:00,50.76,51.04,50.71,50.98,41431.0,42.3637,42.5973,42.3219,42.5473,41431.0
2017-10-24 13:00:00,50.98,51.27,50.98,51.14,42673.0,42.5473,42.7893,42.5473,42.6808,42673.0
2017-10-24 13:30:00,51.16,51.43,51.16,51.21,58323.0,42.6975,42.9228,42.6975,42.7392,58323.0
2017-10-24 14:00:00,51.18,51.49,51.18,51.4,96183.0,42.7142,42.9729,42.7142,42.8978,96183.0
2017-10-24 14:30:00,51.4,51.45,50.93,50.98,143972.0,42.8978,42.9395,42.5055,42.5473,143972.0
2017-10-24 15:00:00,50.97,51.14,50.91,50.92,116514.0,42.5389,42.6808,42.4888,42.4972,116514.0
2017-10-24 15:30:00,50.92,50.99,50.73,50.88,359563.0,42.4972,42.5556,42.3386,42.4638,359563.0
2017-10-25 09:30:00,51.98,53.49,51.42,53.16,350867.0,43.3819,44.6421,42.9145,44.3667,350867.0
2017-10-25 10:00:00,53.13,53.13,52.2,52.36,149039.0,44.3416,44.3416,43.5655,43.699,149039.0
2017-10-25 10:30:00,52.38,52.45,51.63,51.83,109375.0,43.7157,43.7741,43.0898,43.2567,109375.0
2017-10-25 11:00:00,51.83,52.05,51.44,51.73,133095.0,43.2567,43.4403,42.9312,43.1732,133095.0
2017-10-25 11:30:00,51.7,52.19,51.46,51.51,219363.0,43.1482,43.5571,42.9479,42.9896,219363.0
2017-10-25 12:00:00,51.51,51.67,51.26,51.35,107935.0,42.9896,43.1231,42.781,42.8561,107935.0
2017-10-25 12:30:00,51.35,51.73,51.33,51.44,117707.0,42.8561,43.1732,42.8394,42.9312,117707.0
2017-10-25 13:00:00,51.44,51.46,51.25,51.26,82541.0,42.9312,42.9479,42.7726,42.781,82541.0
2017-10-25 13:30:00,51.25,51.75,51.24,51.65,156254.0,42.7726,43.1899,42.7643,43.1064,156254.0
2017-10-25 14:00:00,51.67,51.71,51.44,51.59,74197.0,43.1231,43.1565,42.9312,43.0564,74197.0
2017-10-25 14:30:00,51.59,52.01,51.59,51.81,133515.0,43.0564,43.4069,43.0564,43.24,133515.0
2017-10-25 15:00:00,51.83,51.85,51.61,51.84,131627.0,43.2567,43.2734,43.0731,43.265,131627.0
2017-10-25 15:30:00,51.84,51.84,51.55,51.58,371550.0,43.265,43.265,43.023,43.048,371550.0
2017-10-26 09:30:00,51.84,52.23,51.76,51.81,53653.0,43.265,43.5905,43.1982,43.24,53653.0
2017-10-26 10:00:00,51.78,52.02,51.78,52.01,43990.0,43.2149,43.4152,43.2149,43.4069,43990.0
2017-10-26 10:30:00,52.03,52.42,51.99,52.42,37810.0,43.4236,43.7491,43.3902,43.7491,37810.0
2017-10-26 11:00:00,52.42,52.58,52.38,52.54,42540.0,43.7491,43.8826,43.7157,43.8492,42540.0
2017-10-26 11:30:00,52.55,52.73,52.5,52.7,66937.0,43.8576,44.0078,43.8158,43.9828,66937.0
2017-10-26 12:00:00,52.68,52.94,52.62,52.94,29740.0,43.9661,44.1831,43.916,44.1831,29740.0
2017-10-26 12:30:00,52.95,52.95,52.69,52.74,33329.0,44.1914,44.1914,43.9744,44.0161,33329.0
2017-10-26 13:00:00,52.76,52.79,52.63,52.65,17864.0,44.0328,44.0579,43.9243,43.941,17864.0
2017-10-26 13:30:00,52.65,53.08,52.65,53.06,44577.0,43.941,44.2999,43.941,44.2832,44577.0
2017-10-26 14:00:00,53.08,53.3,53.07,53.3,51653.0,44.2999,44.4835,44.2916,44.4835,51653.0
2017-10-26 14:30:00,53.3,53.3,53.13,53.27,54923.0,44.4835,44.4835,44.3416,44.4585,54923.0
2017-10-26 15:00:00,53.27,53.44,53.17,53.43,96014.0,44.4585,44.6004,44.375,44.592,96014.0
2017-10-26 15:30:00,53.43,53.48,53.2,53.26,269710.0,44.592,44.6337,44.4001,44.4501,269710.0
2017-10-27 09:30:00,53.14,53.5,52.72,52.77,60260.0,44.35,44.6504,43.9995,44.0412,60260.0
2017-10-27 10:00:00,52.74,52.93,52.54,52.58,52656.0,44.0161,44.1747,43.8492,43.8826,52656.0
2017-10-27 10:30:00,52.59,52.63,52.17,52.22,81479.0,43.891,43.9243,43.5404,43.5822,81479.0
2017-10-27 11:00:00,52.22,52.6,52.22,52.51,70534.0,43.5822,43.8993,43.5822,43.8242,70534.0
2017-10-27 11:30:00,52.51,52.85,52.51,52.6,52916.0,43.8242,44.1079,43.8242,43.8993,52916.0
2017-10-27 12:00:00,52.6,52.97,52.6,52.81,43948.0,43.8993,44.2081,43.8993,44.0746,43948.0
2017-10-27 12:30:00,52.83,52.9,52.68,52.74,38825.0,44.0913,44.1497,43.9661,44.0161,38825.0
2017-10-27 13:00:00,52.75,52.88,52.74,52.74,25340.0,44.0245,44.133,44.0161,44.0161,25340.0
2017-10-27 13:30:00,52.72,52.8,52.63,52.74,32567.0,43.9995,44.0662,43.9243,44.0161,32567.0
2017-10-27 14:00:00,52.73,52.86,52.6,52.7,58243.0,44.0078,44.1163,43.8993,43.9828,58243.0
2017-10-27 14:30:00,52.69,52.9,52.68,52.78,52756.0,43.9744,44.1497,43.9661,44.0495,52756.0
2017-10-27 15:00:00,52.8,52.92,52.78,52.87,72531.0,44.0662,44.1664,44.0495,44.1246,72531.0
2017-10-27 15:30:00,52.87,52.87,52.68,52.84,256596.0,44.1246,44.1246,43.9661,44.0996,256596.0
2017-10-30 09:30:00,52.55,52.64,51.98,52.04,29255.0,43.8576,43.9327,43.3819,43.4319,29255.0
2017-10-30 10:00:00,52.04,52.19,51.88,51.94,75280.0,43.4319,43.5571,43.2984,43.3485,75280.0
2017-10-30 10:30:00,51.96,52.25,51.95,52.12,36079.0,43.3652,43.6072,43.3568,43.4987,36079.0
2017-10-30 11:00:00,52.08,52.35,52.07,52.23,22911.0,43.4653,43.6907,43.457,43.5905,22911.0
2017-10-30 11:30:00,52.23,52.23,51.89,51.91,34087.0,43.5905,43.5905,43.3067,43.3234,34087.0
2017-10-30 12:00:00,51.92,51.92,51.5,51.51,57348.0,43.3318,43.3318,42.9813,42.9896,57348.0
2017-10-30 12:30:00,51.51,51.52,51.38,51.44,34618.0,42.9896,42.9979,42.8811,42.9312,34618.0
2017-10-30 13:00:00,51.43,51.47,51.21,51.22,41749.0,42.9228,42.9562,42.7392,42.7476,41749.0
2017-10-30 13:30:00,51.23,51.23,50.98,50.98,44224.0,42.7559,42.7559,42.5473,42.5473,44224.0
2017-10-30 14:00:00,50.99,51.1,50.9,51.01,72792.0,42.5556,42.6474,42.4805,42.5723,72792.0
2017-10-30 14:30:00,50.99,51.16,50.97,51.11,61566.0,42.5556,42.6975,42.5389,42.6558,61566.0
2017-10-30 15:00:00,51.11,51.16,50.95,51.03,70848.0,42.6558,42.6975,42.5222,42.589,70848.0
2017-10-30 15:30:00,51.04,51.12,50.94,51.02,276110.0,42.5973,42.6641,42.5139,42.5807,276110.0
2017-10-31 09:30:00,50.97,51.44,50.97,51.36,30535.0,42.5389,42.9312,42.5389,42.8644,30535.0
2017-10-31 10:00:00,51.38,51.81,51.38,51.81,22649.0,42.8811,43.24,42.8811,43.24,22649.0
2017-10-31 10:30:00,51.81,52.14,51.74,52.14,30549.0,43.24,43.5154,43.1816,43.5154,30549.0
2017-10-31 11:00:00,52.13,52.15,51.95,52.1,29239.0,43.507,43.5237,43.3568,43.482,29239.0
2017-10-31 11:30:00,52.06,52.13,51.79,51.96,35073.0,43.4486,43.507,43.2233,43.3652,35073.0
2017-10-31 12:00:00,51.96,52.01,51.68,51.76,23175.0,43.3652,43.4069,43.1315,43.1982,23175.0
2017-10-31 12:30:00,51.77,51.87,51.74,51.79,12830.0,43.2066,43.2901,43.1816,43.2233,12830.0
2017-10-31 13:00:00,51.76,51.85,51.65,51.66,32871.0,43.1982,43.2734,43.1064,43.1148,32871.0
2017-10-31 13:30:00,51.67,51.81,51.65,51.78,17092.0,43.1231,43.24,43.1064,43.2149,17092.0
2017-10-31 14:00:00,51.77,51.77,51.59,51.75,38530.0,43.2066,43.2066,43.0564,43.1899,38530.0
2017-10-31 14:30:00,51.76,51.77,51.65,51.68,20804.0,43.1982,43.2066,43.1064,43.1315,20804.0
2017-10-31 15:00:00,51.67,51.82,51.65,51.81,42394.0,43.1231,43.2483,43.1064,43.24,42394.0
2017-10-31 15:30:00,51.8,51.82,51.71,51.76,152241.0,43.2316,43.2483,43.1565,43.1982,152241.0
2017-11-01 09:30:00,51.98,52.09,51.66,51.92,26576.0,43.3819,43.4737,43.1148,43.3318,26576.0
2017-11-01 10:00:00,51.96,51.98,51.51,51.59,41253.0,43.3652,43.3819,42.9896,43.0564,41253.0
2017-11-01 10:30:00,51.54,51.82,51.53,51.68,46202.0,43.0146,43.2483,43.0063,43.1315,46202.0
2017-11-01 11:00:00,51.69,51.74,51.5,51.51,45489.0,43.1398,43.1816,42.9813,42.9896,45489.0
2017-11-01 11:30:00,51.48,51.58,51.38,51.46,33794.0,42.9646,43.048,42.8811,42.9479,33794.0
2017-11-01 12:00:00,51.44,51.44,51.12,51.18,31062.0,42.9312,42.9312,42.6641,42.7142,31062.0
2017-11-01 12:30:00,51.18,51.25,51.04,51.19,29314.0,42.7142,42.7726,42.5973,42.7225,29314.0
2017-11-01 13:00:00,51.2,51.3,51.18,51.25,26921.0,42.7309,42.8143,42.7142,42.7726,26921.0
2017-11-01 13:30:00,51.26,51.41,51.22,51.37,16994.0,42.781,42.9061,42.7476,42.8728,16994.0
2017-11-01 14:00:00,51.41,51.65,51.36,51.57,31459.0,42.9061,43.1064,42.8644,43.0397,31459.0
2017-11-01 14:30:00,51.57,51.67,51.44,51.5,33862.0,43.0397,43.1231,42.9312,42.9813,33862.0
2017-11-01 15:00:00,51.5,51.59,51.45,51.53,65139.0,42.9813,43.0564,42.9395,43.0063,65139.0
2017-11-01 15:30:00,51.53,51.64,51.51,51.55,170490.0,43.0063,43.0981,42.9896,43.023,170490.0
2017-11-02 09:30:00,51.57,51.63,51.22,51.26,19285.0,43.0397,43.0898,42.7476,42.781,19285.0
2017-11-02 10:00:00,51.24,51.29,50.99,51.28,23320.0,42.7643,42.806,42.5556,42.7976,23320.0
2017-11-02 10:30:00,51.33,51.46,51.18,51.38,21854.0,42.8394,42.9479,42.7142,42.8811,21854.0
2017-11-02 11:00:00,51.38,51.62,51.36,51.59,30763.0,42.8811,43.0814,42.8644,43.0564,30763.0
2017-11-02 11:30:00,51.58,51.62,51.51,51.53,26842.0,43.048,43.0814,42.9896,43.0063,26842.0
2017-11-02 12:00:00,51.54,51.81,51.51,51.81,24921.0,43.0146,43.24,42.9896,43.24,24921.0
2017-11-02 12:30:00,51.83,51.99,51.77,51.87,22792.0,43.2567,43.3902,43.2066,43.2901,22792.0
2017-11-02 13:00:00,51.89,51.92,51.81,51.81,19612.0,43.3067,43.3318,43.24,43.24,19612.0
2017-11-02 13:30:00,51.82,51.94,51.75,51.92,21802.0,43.2483,43.3485,43.1899,43.3318,21802.0
2017-11-02 14:00:00,51.92,51.92,51.77,51.81,20421.0,43.3318,43.3318,43.2066,43.24,20421.0
2017-11-02 14:30:00,51.8,51.92,51.76,51.79,26018.0,43.2316,43.3318,43.1982,43.2233,26018.0
2017-11-02 15:00:00,51.78,51.89,51.73,51.87,45309.0,43.2149,43.3067,43.1732,43.2901,45309.0
2017-11-02 15:30:00,51.87,51.94,51.81,51.84,125772.0,43.2901,43.3485,43.24,43.265,125772.0
2017-11-03 09:30:00,51.69,51.95,51.63,51.87,18066.0,43.1398,43.3568,43.0898,43.2901,18066.0
2017-11-03 10:00:00,51.85,52.05,51.83,51.97,34449.0,43.2734,43.4403,43.2567,43.3735,34449.0
2017-11-03 10:30:00,51.97,52.1,51.76,51.78,66582.0,43.3735,43.482,43.1982,43.2149,66582.0
2017-11-03 11:00:00,51.79,51.89,51.76,51.88,11526.0,43.2233,43.3067,43.1982,43.2984,11526.0
2017-11-03 11:30:00,51.88,51.88,51.77,51.82,13222.0,43.2984,43.2984,43.2066,43.2483,13222.0
2017-11-03 12:00:00,51.8,52.06,51.79,52.06,18950.0,43.2316,43.4486,43.2233,43.4486,18950.0
2017-11-03 12:30:00,52.07,52.32,52.05,52.21,54199.0,43.457,43.6656,43.4403,43.5738,54199.0
2017-11-03 13:00:00,52.21,52.3,52.13,52.25,29669.0,43.5738,43.6489,43.507,43.6072,29669.0
2017-11-03 13:30:00,52.25,52.33,52.22,52.32,24543.0,43.6072,43.674,43.5822,43.6656,24543.0
2017-11-03 14:00:00,52.31,52.34,52.22,52.33,60552.0,43.6573,43.6823,43.5822,43.674,60552.0
2017-11-03 14:30:00,52.31,52.38,52.27,52.27,88828.0,43.6573,43.7157,43.6239,43.6239,88828.0
2017-11-03 15:00:00,52.28,52.43,52.27,52.27,53982.0,43.6322,43.7574,43.6239,43.6239,53982.0
2017-11-03 15:30:00,52.27,52.41,52.25,52.34,211028.0,43.6239,43.7407,43.6072,43.6823,211028.0
2017-11-06 09:30:00,52.01,52.18,51.53,51.98,40997.0,43.4069,43.5488,43.0063,43.3819,40997.0
2017-11-06 10:00:00,52.01,52.4,51.84,52.32,35651.0,43.4069,43.7324,43.265,43.6656,35651.0
2017-11-06 10:30:00,52.29,52.36,52.07,52.07,49857.0,43.6406,43.699,43.457,43.457,49857.0
2017-11-06 11:00:00,52.07,52.48,51.98,52.48,71101.0,43.457,43.7992,43.3819,43.7992,71101.0
2017-11-06 11:30:00,52.49,52.55,52.42,52.46,38604.0,43.8075,43.8576,43.7491,43.7825,38604.0
2017-11-06 12:00:00,52.46,52.46,52.27,52.38,35811.0,43.7825,43.7825,43.6239,43.7157,35811.0
2017-11-06 12:30:00,52.38,52.56,52.38,52.55,22983.0,43.7157,43.8659,43.7157,43.8576,22983.0
2017-11-06 13:00:00,52.56,52.61,52.45,52.46,19226.0,43.8659,43.9076,43.7741,43.7825,19226.0
2017-11-06 13:30:00,52.46,52.54,52.43,52.5,32155.0,43.7825,43.8492,43.7574,43.8158,32155.0
2017-11-06 14:00:00,52.49,52.52,52.26,52.29,64698.0,43.8075,43.8325,43.6155,43.6406,64698.0
2017-11-06 14:30:00,52.27,52.3,52.21,52.3,67885.0,43.6239,43.6489,43.5738,43.6489,67885.0
2017-11-06 15:00:00,52.3,52.36,52.2,52.23,82446.0,43.6489,43.699,43.5655,43.5905,82446.0
2017-11-06 15:30:00,52.23,52.37,52.19,52.25,138091.0,43.5905,43.7073,43.5571,43.6072,138091.0
2017-11-07 09:30:00,52.3,52.39,52.07,52.27,41458.0,43.6489,43.724,43.457,43.6239,41458.0
2017-11-07 10:00:00,52.25,52.32,52.07,52.12,51004.0,43.6072,43.6656,43.457,43.4987,51004.0
2017-11-07 10:30:00,52.12,52.2,51.54,51.79,120607.0,43.4987,43.5655,43.0146,43.2233,120607.0
2017-11-07 11:00:00,51.8,52.07,51.78,52.06,47473.0,43.2316,43.457,43.2149,43.4486,47473.0
2017-11-07 11:30:00,52.08,52.13,51.88,51.9,48330.0,43.4653,43.507,43.2984,43.3151,48330.0
2017-11-07 12:00:00,51.88,52.0,51.85,51.93,42491.0,43.2984,43.3985,43.2734,43.3401,42491.0
2017-11-07 12:30:00,51.91,52.15,51.89,52.15,31560.0,43.3234,43.5237,43.3067,43.5237,31560.0
2017-11-07 13:00:00,52.16,52.3,52.16,52.29,31750.0,43.5321,43.6489,43.5321,43.6406,31750.0
2017-11-07 13:30:00,52.29,52.32,52.27,52.27,20281.0,43.6406,43.6656,43.6239,43.6239,20281.0
2017-11-07 14:00:00,52.27,52.37,52.22,52.37,41667.0,43.6239,43.7073,43.5822,43.7073,41667.0
2017-11-07 14:30:00,52.37,52.37,52.18,52.3,44694.0,43.7073,43.7073,43.5488,43.6489,44694.0
2017-11-07 15:00:00,52.3,52.36,52.25,52.32,56795.0,43.6489,43.699,43.6072,43.6656,56795.0
2017-11-07 15:30:00,52.33,52.48,52.33,52.42,153224.0,43.674,43.7992,43.674,43.7491,153224.0
2017-11-08 09:30:00,52.35,52.69,52.15,52.48,16577.0,43.6907,43.9744,43.5237,43.7992,16577.0
2017-11-08 10:00:00,52.48,52.57,52.37,52.57,23331.0,43.7992,43.8743,43.7073,43.8743,23331.0
2017-11-08 10:30:00,52.55,52.71,52.46,52.67,20547.0,43.8576,43.9911,43.7825,43.9577,20547.0
2017-11-08 11:00:00,52.66,52.69,52.5,52.51,26134.0,43.9494,43.9744,43.8158,43.8242,26134.0
2017-11-08 11:30:00,52.49,52.63,52.39,52.58,24571.0,43.8075,43.9243,43.724,43.8826,24571.0
2017-11-08 12:00:00,52.6,52.67,52.56,52.61,17183.0,43.8993,43.9577,43.8659,43.9076,17183.0
2017-11-08 12:30:00,52.62,52.76,52.6,52.76,12284.0,43.916,44.0328,43.8993,44.0328,12284.0
2017-11-08 13:00:00,52.78,52.85,52.7,52.74,25279.0,44.0495,44.1079,43.9828,44.0161,25279.0
2017-11-08 13:30:00,52.72,52.76,52.62,52.62,16287.0,43.9995,44.0328,43.916,43.916,16287.0
2017-11-08 14:00:00,52.63,52.8,52.63,52.8,27054.0,43.9243,44.0662,43.9243,44.0662,27054.0
2017-11-08 14:30:00,52.81,52.91,52.74,52.8,41292.0,44.0746,44.158,44.0161,44.0662,41292.0
2017-11-08 15:00:00,52.8,52.85,52.76,52.79,47070.0,44.0662,44.1079,44.0328,44.0579,47070.0
2017-11-08 15:30:00,52.79,52.81,52.67,52.76,175534.0,44.0579,44.0746,43.9577,44.0328,175534.0
2017-11-09 09:30:00,52.58,52.74,52.37,52.73,24412.0,43.8826,44.0161,43.7073,44.0078,24412.0
2017-11-09 10:00:00,52.78,53.03,52.71,52.98,33153.0,44.0495,44.2582,43.9911,44.2164,33153.0
2017-11-09 10:30:00,52.97,53.09,52.84,53.08,32717.0,44.2081,44.3082,44.0996,44.2999,32717.0
2017-11-09 11:00:00,53.08,53.08,52.71,52.78,27357.0,44.2999,44.2999,43.9911,44.0495,27357.0
2017-11-09 11:30:00,52.81,52.94,52.54,52.57,42304.0,44.0746,44.1831,43.8492,43.8743,42304.0
2017-11-09 12:00:00,52.56,52.59,52.35,52.45,51607.0,43.8659,43.891,43.6907,43.7741,51607.0
2017-11-09 12:30:00,52.44,52.54,52.32,52.51,26914.0,43.7658,43.8492,43.6656,43.8242,26914.0
2017-11-09 13:00:00,52.52,52.62,52.46,52.6,16240.0,43.8325,43.916,43.7825,43.8993,16240.0
2017-11-09 13:30:00,52.61,52.63,52.55,52.59,9540.0,43.9076,43.9243,43.8576,43.891,9540.0
2017-11-09 14:00:00,52.54,52.62,52.54,52.55,18692.0,43.8492,43.916,43.8492,43.8576,18692.0
2017-11-09 14:30:00,52.56,52.62,52.51,52.59,19993.0,43.8659,43.916,43.8242,43.891,19993.0
2017-11-09 15:00:00,52.59,52.67,52.54,52.57,45882.0,43.891,43.9577,43.8492,43.8743,45882.0
2017-11-09 15:30:00,52.57,52.63,52.49,52.56,206455.0,43.8743,43.9243,43.8075,43.8659,206455.0
2017-11-10 09:30:00,52.56,52.97,52.5,52.6,28744.0,43.8659,44.2081,43.8158,43.8993,28744.0
2017-11-10 10:00:00,52.57,52.63,52.38,52.38,18540.0,43.8743,43.9243,43.7157,43.7157,18540.0
2017-11-10 10:30:00,52.37,52.61,52.23,52.56,33388.0,43.7073,43.9076,43.5905,43.8659,33388.0
2017-11-10 11:00:00,52.56,52.74,52.56,52.67,14149.0,43.8659,44.0161,43.8659,43.9577,14149.0
2017-11-10 11:30:00,52.69,52.74,52.66,52.7,9947.0,43.9744,44.0161,43.9494,43.9828,9947.0
2017-11-10 12:00:00,52.7,52.73,52.67,52.7,14681.0,43.9828,44.0078,43.9577,43.9828,14681.0
2017-11-10 12:30:00,52.68,52.72,52.66,52.69,7651.0,43.9661,43.9995,43.9494,43.9744,7651.0
2017-11-10 13:00:00,52.68,52.75,52.63,52.71,9259.0,43.9661,44.0245,43.9243,43.9911,9259.0
2017-11-10 13:30:00,52.66,52.7,52.62,52.64,10597.0,43.9494,43.9828,43.916,43.9327,10597.0
2017-11-10 14:00:00,52.64,52.81,52.63,52.8,20068.0,43.9327,44.0746,43.9243,44.0662,20068.0
2017-11-10 14:30:00,52.81,52.81,52.7,52.75,13245.0,44.0746,44.0746,43.9828,44.0245,13245.0
2017-11-10 15:00:00,52.76,52.89,52.72,52.88,40627.0,44.0328,44.1413,43.9995,44.133,40627.0
2017-11-10 15:30:00,52.87,52.94,52.83,52.89,104701.0,44.1246,44.1831,44.0913,44.1413,104701.0
2017-11-13 09:30:00,52.75,52.99,52.59,52.99,49693.0,44.0245,44.2248,43.891,44.2248,49693.0
2017-11-13 10:00:00,52.99,53.03,52.77,52.91,29920.0,44.2248,44.2582,44.0412,44.158,29920.0
2017-11-13 10:30:00,52.92,53.19,52.83,53.19,29116.0,44.1664,44.3917,44.0913,44.3917,29116.0
2017-11-13 11:00:00,53.2,53.33,53.1,53.3,24089.0,44.4001,44.5086,44.3166,44.4835,24089.0
2017-11-13 11:30:00,53.3,53.48,53.24,53.41,34317.0,44.4835,44.6337,44.4334,44.5753,34317.0
2017-11-13 12:00:00,53.43,53.44,53.23,53.25,35736.0,44.592,44.6004,44.4251,44.4418,35736.0
2017-11-13 12:30:00,53.24,53.56,53.21,53.44,30009.0,44.4334,44.7005,44.4084,44.6004,30009.0
2017-11-13 13:00:00,53.45,53.66,53.45,53.66,30438.0,44.6087,44.784,44.6087,44.784,30438.0
2017-11-13 13:30:00,53.63,53.7,53.49,53.58,32416.0,44.7589,44.8173,44.6421,44.7172,32416.0
2017-11-13 14:00:00,53.55,53.57,53.24,53.32,44203.0,44.6922,44.7089,44.4334,44.5002,44203.0
2017-11-13 14:30:00,53.32,53.41,53.28,53.32,34189.0,44.5002,44.5753,44.4668,44.5002,34189.0
2017-11-13 15:00:00,53.32,53.57,53.32,53.56,55428.0,44.5002,44.7089,44.5002,44.7005,55428.0
2017-11-13 15:30:00,53.55,53.56,53.41,53.53,175634.0,44.6922,44.7005,44.5753,44.6755,175634.0
2017-11-14 09:30:00,53.18,53.44,53.03,53.24,43092.0,44.3834,44.6004,44.2582,44.4334,43092.0
2017-11-14 10:00:00,53.27,53.43,52.96,53.4,42428.0,44.4585,44.592,44.1998,44.567,42428.0
2017-11-14 10:30:00,53.4,53.64,53.35,53.5,24669.0,44.567,44.7673,44.5252,44.6504,24669.0
2017-11-14 11:00:00,53.52,53.55,53.43,53.43,18438.0,44.6671,44.6922,44.592,44.592,18438.0
2017-11-14 11:30:00,53.43,53.7,53.43,53.65,37059.0,44.592,44.8173,44.592,44.7756,37059.0
2017-11-14 12:00:00,53.66,53.68,53.42,53.46,30449.0,44.784,44.8007,44.5837,44.617,30449.0
2017-11-14 12:30:00,53.42,53.47,53.33,53.39,19448.0,44.5837,44.6254,44.5086,44.5586,19448.0
2017-11-14 13:00:00,53.39,53.46,53.35,53.44,10100.0,44.5586,44.617,44.5252,44.6004,10100.0
2017-11-14 13:30:00,53.45,53.46,53.36,53.39,13801.0,44.6087,44.617,44.5336,44.5586,13801.0
2017-11-14 14:00:00,53.37,53.38,53.26,53.3,24623.0,44.5419,44.5503,44.4501,44.4835,24623.0
2017-11-14 14:30:00,53.31,53.43,53.26,53.4,33730.0,44.4919,44.592,44.4501,44.567,33730.0
2017-11-14 15:00:00,53.4,53.71,53.39,53.63,72915.0,44.567,44.8257,44.5586,44.7589,72915.0
2017-11-14 15:30:00,53.63,53.66,53.46,53.55,171486.0,44.7589,44.784,44.617,44.6922,171486.0
2017-11-15 09:30:00,53.38,53.5,52.9,53.49,29296.0,44.5503,44.6504,44.1497,44.6421,29296.0
2017-11-15 10:00:00,53.47,53.62,53.45,53.6,33104.0,44.6254,44.7506,44.6087,44.7339,33104.0
2017-11-15 10:30:00,53.59,53.91,53.56,53.88,32697.0,44.7255,44.9926,44.7005,44.9676,32697.0
2017-11-15 11:00:00,53.88,53.93,53.77,53.87,25259.0,44.9676,45.0093,44.8758,44.9592,25259.0
2017-11-15 11:30:00,53.84,53.86,53.61,53.7,29327.0,44.9342,44.9509,44.7422,44.8173,29327.0
2017-11-15 12:00:00,53.7,53.85,53.6,53.84,17322.0,44.8173,44.9425,44.7339,44.9342,17322.0
2017-11-15 12:30:00,53.82,53.87,53.68,53.72,21790.0,44.9175,44.9592,44.8007,44.834,21790.0
2017-11-15 13:00:00,53.72,53.79,53.69,53.73,15396.0,44.834,44.8925,44.809,44.8424,15396.0
2017-11-15 13:30:00,53.72,53.72,53.51,53.52,16034.0,44.834,44.834,44.6588,44.6671,16034.0
2017-11-15 14:00:00,53.52,53.59,53.47,53.57,41245.0,44.6671,44.7255,44.6254,44.7089,41245.0
2017-11-15 14:30:00,53.58,53.65,53.56,53.64,89681.0,44.7172,44.7756,44.7005,44.7673,89681.0
2017-11-15 15:00:00,53.64,53.7,53.5,53.53,75674.0,44.7673,44.8173,44.6504,44.6755,75674.0
2017-11-15 15:30:00,53.53,53.63,53.4,53.44,182215.0,44.6755,44.7589,44.567,44.6004,182215.0
2017-11-16 09:30:00,53.78,54.32,53.46,54.28,37552.0,44.8841,45.3348,44.617,45.3014,37552.0
2017-11-16 10:00:00,54.28,54.48,54.14,54.3,32622.0,45.3014,45.4683,45.1846,45.3181,32622.0
2017-11-16 10:30:00,54.32,54.7,54.14,54.55,49742.0,45.3348,45.6519,45.1846,45.5267,49742.0
2017-11-16 11:00:00,54.55,54.61,54.08,54.36,67909.0,45.5267,45.5768,45.1345,45.3682,67909.0
2017-11-16 11:30:00,54.36,54.49,54.08,54.3,59004.0,45.3682,45.4767,45.1345,45.3181,59004.0
2017-11-16 12:00:00,54.3,54.72,54.28,54.7,91237.0,45.3181,45.6686,45.3014,45.6519,91237.0
2017-11-16 12:30:00,54.7,54.73,54.52,54.66,61027.0,45.6519,45.677,45.5017,45.6186,61027.0
2017-11-16 13:00:00,54.66,54.83,54.59,54.81,45105.0,45.6186,45.7604,45.5601,45.7437,45105.0
2017-11-16 13:30:00,54.87,54.98,54.77,54.96,62728.0,45.7938,45.8856,45.7104,45.8689,62728.0
2017-11-16 14:00:00,54.94,54.94,54.73,54.83,65153.0,45.8522,45.8522,45.677,45.7604,65153.0
2017-11-16 14:30:00,54.82,54.98,54.79,54.83,74737.0,45.7521,45.8856,45.727,45.7604,74737.0
2017-11-16 15:00:00,54.83,55.16,54.83,55.08,123885.0,45.7604,46.0358,45.7604,45.9691,123885.0
2017-11-16 15:30:00,55.08,55.08,54.87,54.9,274651.0,45.9691,45.9691,45.7938,45.8189,274651.0
2017-11-17 09:30:00,54.82,54.9,54.24,54.87,86004.0,45.7521,45.8189,45.268,45.7938,86004.0
2017-11-17 10:00:00,54.88,55.22,54.72,54.97,53363.0,45.8022,46.0859,45.6686,45.8773,53363.0
2017-11-17 10:30:00,54.98,55.18,54.75,54.93,49969.0,45.8856,46.0525,45.6937,45.8439,49969.0
2017-11-17 11:00:00,54.93,54.93,54.63,54.63,42876.0,45.8439,45.8439,45.5935,45.5935,42876.0
2017-11-17 11:30:00,54.64,54.98,54.62,54.83,41931.0,45.6019,45.8856,45.5852,45.7604,41931.0
2017-11-17 12:00:00,54.85,55.13,54.83,55.09,49813.0,45.7771,46.0108,45.7604,45.9774,49813.0
2017-11-17 12:30:00,55.1,55.13,54.97,55.11,41881.0,45.9858,46.0108,45.8773,45.9941,41881.0
2017-11-17 13:00:00,55.11,55.13,54.99,55.04,51130.0,45.9941,46.0108,45.894,45.9357,51130.0
2017-11-17 13:30:00,55.05,55.06,54.9,54.97,42502.0,45.944,45.9524,45.8189,45.8773,42502.0
2017-11-17 14:00:00,54.96,55.05,54.92,55.05,47709.0,45.8689,45.944,45.8355,45.944,47709.0
2017-11-17 14:30:00,55.04,55.06,54.91,55.01,59851.0,45.9357,45.9524,45.8272,45.9107,59851.0
2017-11-17 15:00:00,55.02,55.02,54.87,54.95,77133.0,45.919,45.919,45.7938,45.8606,77133.0
2017-11-17 15:30:00,54.95,54.98,54.79,54.89,307552.0,45.8606,45.8856,45.727,45.8105,307552.0
2017-11-20 09:30:00,54.9,54.98,54.55,54.63,36426.0,45.8189,45.8856,45.5267,45.5935,36426.0
2017-11-20 10:00:00,54.61,54.7,54.54,54.69,50826.0,45.5768,45.6519,45.5184,45.6436,50826.0
2017-11-20 10:30:00,54.68,54.85,54.66,54.78,79540.0,45.6352,45.7771,45.6186,45.7187,79540.0
2017-11-20 11:00:00,54.78,54.96,54.62,54.76,89626.0,45.7187,45.8689,45.5852,45.702,89626.0
2017-11-20 11:30:00,54.77,54.8,54.66,54.75,28450.0,45.7104,45.7354,45.6186,45.6937,28450.0
2017-11-20 12:00:00,54.75,54.79,54.69,54.74,33920.0,45.6937,45.727,45.6436,45.6853,33920.0
2017-11-20 12:30:00,54.76,54.86,54.67,54.85,50326.0,45.702,45.7855,45.6269,45.7771,50326.0
2017-11-20 13:00:00,54.87,55.04,54.79,55.01,27049.0,45.7938,45.9357,45.727,45.9107,27049.0
2017-11-20 13:30:00,55.04,55.04,54.92,54.96,19333.0,45.9357,45.9357,45.8355,45.8689,19333.0
2017-11-20 14:00:00,54.97,55.01,54.89,54.95,26738.0,45.8773,45.9107,45.8105,45.8606,26738.0
2017-11-20 14:30:00,54.97,54.97,54.9,54.91,35274.0,45.8773,45.8773,45.8189,45.8272,35274.0
2017-11-20 15:00:00,54.91,54.95,54.88,54.93,43113.0,45.8272,45.8606,45.8022,45.8439,43113.0
2017-11-20 15:30:00,54.94,54.95,54.87,54.91,124235.0,45.8522,45.8606,45.7938,45.8272,124235.0
2017-11-21 09:30:00,54.99,55.06,54.66,54.79,29344.0,45.894,45.9524,45.6186,45.727,29344.0
2017-11-21 10:00:00,54.8,54.93,54.55,54.64,34910.0,45.7354,45.8439,45.5267,45.6019,34910.0
2017-11-21 10:30:00,54.61,54.81,54.61,54.74,39200.0,45.5768,45.7437,45.5768,45.6853,39200.0
2017-11-21 11:00:00,54.71,54.75,54.5,54.55,31722.0,45.6603,45.6937,45.485,45.5267,31722.0
2017-11-21 11:30:00,54.55,54.76,54.53,54.73,17656.0,45.5267,45.702,45.5101,45.677,17656.0
2017-11-21 12:00:00,54.74,54.74,54.58,54.66,18166.0,45.6853,45.6853,45.5518,45.6186,18166.0
2017-11-21 12:30:00,54.63,54.84,54.63,54.81,19276.0,45.5935,45.7688,45.5935,45.7437,19276.0
2017-11-21 13:00:00,54.81,54.87,54.78,54.86,18750.0,45.7437,45.7938,45.7187,45.7855,18750.0
2017-11-21 13:30:00,54.83,54.86,54.77,54.8,21086.0,45.7604,45.7855,45.7104,45.7354,21086.0
2017-11-21 14:00:00,54.8,54.92,54.77,54.88,33624.0,45.7354,45.8355,45.7104,45.8022,33624.0
2017-11-21 14:30:00,54.89,55.08,54.89,55.07,24187.0,45.8105,45.9691,45.8105,45.9607,24187.0
2017-11-21 15:00:00,55.09,55.09,54.97,54.98,32255.0,45.9774,45.9774,45.8773,45.8856,32255.0
2017-11-21 15:30:00,54.98,55.12,54.96,55.11,142357.0,45.8856,46.0025,45.8689,45.9941,142357.0
2017-11-22 09:30:00,54.89,54.97,54.61,54.61,23868.0,46.0119,46.079,45.7772,45.7772,23868.0
2017-11-22 10:00:00,54.63,54.71,54.54,54.62,14223.0,45.794,45.861,45.7185,45.7856,14223.0
2017-11-22 10:30:00,54.61,54.71,54.44,54.54,26315.0,45.7772,45.861,45.6347,45.7185,26315.0
2017-11-22 11:00:00,54.54,54.61,54.51,54.59,20020.0,45.7185,45.7772,45.6934,45.7604,20020.0
2017-11-22 11:30:00,54.6,54.66,54.46,54.54,26296.0,45.7688,45.8191,45.6515,45.7185,26296.0
2017-11-22 12:00:00,54.54,54.63,54.54,54.6,17168.0,45.7185,45.794,45.7185,45.7688,17168.0
2017-11-22 12:30:00,54.61,54.65,54.56,54.64,10662.0,45.7772,45.8107,45.7353,45.8023,10662.0
2017-11-22 13:00:00,54.62,54.64,54.58,54.61,10414.0,45.7856,45.8023,45.752,45.7772,10414.0
2017-11-22 13:30:00,54.62,54.65,54.59,54.59,12041.0,45.7856,45.8107,45.7604,45.7604,12041.0
2017-11-22 14:00:00,54.6,54.61,54.49,54.59,19884.0,45.7688,45.7772,45.6766,45.7604,19884.0
2017-11-22 14:30:00,54.57,54.78,54.57,54.75,18391.0,45.7437,45.9197,45.7437,45.8946,18391.0
2017-11-22 15:00:00,54.75,54.79,54.64,54.68,42043.0,45.8946,45.9281,45.8023,45.8359,42043.0
2017-11-22 15:30:00,54.67,54.77,54.58,54.58,117836.0,45.8275,45.9113,45.752,45.752,117836.0
2017-11-24 09:30:00,54.74,54.77,54.48,54.55,14170.0,45.8862,45.9113,45.6682,45.7269,14170.0
2017-11-24 10:00:00,54.52,54.58,54.44,54.46,12510.0,45.7018,45.752,45.6347,45.6515,12510.0
2017-11-24 10:30:00,54.48,54.56,54.44,54.48,9709.0,45.6682,45.7353,45.6347,45.6682,9709.0
2017-11-24 11:00:00,54.48,54.7,54.48,54.69,16413.0,45.6682,45.8526,45.6682,45.8443,16413.0
2017-11-24 11:30:00,54.68,54.7,54.59,54.59,13595.0,45.8359,45.8526,45.7604,45.7604,13595.0
2017-11-24 12:00:00,54.58,54.71,54.57,54.65,21278.0,45.752,45.861,45.7437,45.8107,21278.0
2017-11-24 12:30:00,54.66,54.77,54.63,54.73,65687.0,45.8191,45.9113,45.794,45.8778,65687.0
2017-11-27 09:30:00,54.7,54.98,54.59,54.86,16499.0,45.8526,46.0874,45.7604,45.9868,16499.0
2017-11-27 10:00:00,54.9,55.33,54.9,55.2,29545.0,46.0203,46.3807,46.0203,46.2718,29545.0
2017-11-27 10:30:00,55.18,55.38,55.16,55.34,15037.0,46.255,46.4227,46.2382,46.3891,15037.0
2017-11-27 11:00:00,55.35,55.49,55.31,55.32,15203.0,46.3975,46.5149,46.364,46.3724,15203.0
2017-11-27 11:30:00,55.32,55.32,55.13,55.16,14731.0,46.3724,46.3724,46.2131,46.2382,14731.0
2017-11-27 12:00:00,55.16,55.17,54.99,55.03,17444.0,46.2382,46.2466,46.0957,46.1293,17444.0
2017-11-27 12:30:00,55.05,55.1,54.95,54.99,21166.0,46.146,46.1879,46.0622,46.0957,21166.0
2017-11-27 13:00:00,55.02,55.03,54.76,54.79,25653.0,46.1209,46.1293,45.9029,45.9281,25653.0
2017-11-27 13:30:00,54.8,55.1,54.75,55.02,55349.0,45.9365,46.1879,45.8946,46.1209,55349.0
2017-11-27 14:00:00,55.03,55.05,54.9,54.93,29327.0,46.1293,46.146,46.0203,46.0454,29327.0
2017-11-27 14:30:00,54.93,54.99,54.88,54.99,32935.0,46.0454,46.0957,46.0035,46.0957,32935.0
2017-11-27 15:00:00,54.99,55.01,54.92,54.93,32424.0,46.0957,46.1125,46.0371,46.0454,32424.0
2017-11-27 15:30:00,54.94,55.0,54.91,54.91,110981.0,46.0538,46.1041,46.0287,46.0287,110981.0
2017-11-28 09:30:00,55.09,55.39,54.96,55.36,31354.0,46.1796,46.431,46.0706,46.4059,31354.0
2017-11-28 10:00:00,55.41,55.47,55.24,55.27,17597.0,46.4478,46.4981,46.3053,46.3304,17597.0
2017-11-28 10:30:00,55.25,55.52,55.18,55.42,25570.0,46.3137,46.54,46.255,46.4562,25570.0
2017-11-28 11:00:00,55.45,55.68,55.45,55.53,40088.0,46.4813,46.6741,46.4813,46.5484,40088.0
2017-11-28 11:30:00,55.52,55.64,55.51,55.6,25111.0,46.54,46.6406,46.5316,46.6071,25111.0
2017-11-28 12:00:00,55.62,55.66,55.44,55.51,40909.0,46.6238,46.6574,46.4729,46.5316,40909.0
2017-11-28 12:30:00,55.51,55.56,55.43,55.5,22336.0,46.5316,46.5735,46.4646,46.5232,22336.0
2017-11-28 13:00:00,55.53,55.64,55.4,55.42,36713.0,46.5484,46.6406,46.4394,46.4562,36713.0
2017-11-28 13:30:00,55.41,55.55,55.24,55.28,47059.0,46.4478,46.5652,46.3053,46.3388,47059.0
2017-11-28 14:00:00,55.29,55.4,55.24,55.39,38975.0,46.3472,46.4394,46.3053,46.431,38975.0
2017-11-28 14:30:00,55.36,55.55,55.36,55.48,64519.0,46.4059,46.5652,46.4059,46.5065,64519.0
2017-11-28 15:00:00,55.46,55.93,55.43,55.86,187873.0,46.4897,46.8837,46.4646,46.825,187873.0
2017-11-28 15:30:00,55.86,55.98,55.84,55.91,205583.0,46.825,46.9256,46.8083,46.8669,205583.0
2017-11-29 09:30:00,55.91,56.47,55.83,56.47,25161.0,46.8669,47.3364,46.7999,47.3364,25161.0
2017-11-29 10:00:00,56.47,56.7,56.46,56.59,35557.0,47.3364,47.5292,47.328,47.4369,35557.0
2017-11-29 10:30:00,56.62,56.82,56.55,56.73,24260.0,47.4621,47.6297,47.4034,47.5543,24260.0
2017-11-29 11:00:00,56.74,57.02,56.72,56.88,40074.0,47.5627,47.7974,47.5459,47.68,40074.0
2017-11-29 11:30:00,56.87,57.0,56.84,56.94,25933.0,47.6717,47.7806,47.6465,47.7303,25933.0
2017-11-29 12:00:00,56.95,57.13,56.92,57.08,31896.0,47.7387,47.8896,47.7136,47.8477,31896.0
2017-11-29 12:30:00,57.08,57.13,56.95,56.95,25336.0,47.8477,47.8896,47.7387,47.7387,25336.0
2017-11-29 13:00:00,56.96,57.0,56.9,56.96,25854.0,47.7471,47.7806,47.6968,47.7471,25854.0
2017-11-29 13:30:00,56.96,56.99,56.79,56.87,39432.0,47.7471,47.7722,47.6046,47.6717,39432.0
2017-11-29 14:00:00,56.87,57.03,56.83,57.03,38214.0,47.6717,47.8058,47.6381,47.8058,38214.0
2017-11-29 14:30:00,57.01,57.01,56.75,56.81,34748.0,47.789,47.789,47.5711,47.6214,34748.0
2017-11-29 15:00:00,56.82,56.87,56.75,56.81,42275.0,47.6297,47.6717,47.5711,47.6214,42275.0
2017-11-29 15:30:00,56.8,56.88,56.76,56.81,101628.0,47.613,47.68,47.5794,47.6214,101628.0
2017-11-30 09:30:00,56.84,57.32,56.73,56.96,31610.0,47.6465,48.0489,47.5543,47.7471,31610.0
2017-11-30 10:00:00,56.99,57.06,56.7,56.93,36183.0,47.7722,47.8309,47.5292,47.722,36183.0
2017-11-30 10:30:00,56.93,57.08,56.84,57.08,30808.0,47.722,47.8477,47.6465,47.8477,30808.0
2017-11-30 11:00:00,57.04,57.31,57.03,57.03,24403.0,47.8142,48.0405,47.8058,47.8058,24403.0
2017-11-30 11:30:00,57.03,57.19,56.99,57.1,80683.0,47.8058,47.9399,47.7722,47.8645,80683.0
2017-11-30 12:00:00,57.12,57.38,57.1,57.35,45834.0,47.8812,48.0992,47.8645,48.074,45834.0
2017-11-30 12:30:00,57.33,57.53,57.27,57.28,65216.0,48.0573,48.2249,48.007,48.0153,65216.0
2017-11-30 13:00:00,57.28,57.4,56.98,57.13,42209.0,48.0153,48.1159,47.7639,47.8896,42209.0
2017-11-30 13:30:00,57.13,57.13,56.91,57.01,31106.0,47.8896,47.8896,47.7052,47.789,31106.0
2017-11-30 14:00:00,57.03,57.13,57.02,57.09,23092.0,47.8058,47.8896,47.7974,47.8561,23092.0
2017-11-30 14:30:00,57.09,57.09,56.95,56.95,51048.0,47.8561,47.8561,47.7387,47.7387,51048.0
2017-11-30 15:00:00,56.95,57.08,56.92,57.03,75597.0,47.7387,47.8477,47.7136,47.8058,75597.0
2017-11-30 15:30:00,57.06,57.24,56.97,57.06,181225.0,47.8309,47.9818,47.7555,47.8309,181225.0
2017-12-01 09:30:00,57.04,57.04,56.4,56.54,21303.0,47.8142,47.8142,47.2777,47.395,21303.0
2017-12-01 10:00:00,56.56,56.69,56.37,56.53,15946.0,47.4118,47.5208,47.2525,47.3866,15946.0
2017-12-01 10:30:00,56.59,56.72,56.43,56.62,18999.0,47.4369,47.5459,47.3028,47.4621,18999.0
2017-12-01 11:00:00,56.65,56.68,55.36,55.39,53232.0,47.4872,47.5124,46.4059,46.431,53232.0
2017-12-01 11:30:00,55.36,56.08,55.09,56.08,43636.0,46.4059,47.0094,46.1796,47.0094,43636.0
2017-12-01 12:00:00,56.09,56.2,55.81,55.81,34062.0,47.0178,47.11,46.7831,46.7831,34062.0
2017-12-01 12:30:00,55.86,56.13,55.85,56.06,25815.0,46.825,47.0513,46.8166,46.9927,25815.0
2017-12-01 13:00:00,56.05,56.3,55.98,56.2,29230.0,46.9843,47.1939,46.9256,47.11,29230.0
2017-12-01 13:30:00,56.21,56.47,56.18,56.34,29914.0,47.1184,47.3364,47.0933,47.2274,29914.0
2017-12-01 14:00:00,56.31,56.37,56.21,56.26,29784.0,47.2022,47.2525,47.1184,47.1603,29784.0
2017-12-01 14:30:00,56.25,56.29,56.01,56.15,61654.0,47.1519,47.1855,46.9508,47.0681,61654.0
2017-12-01 15:00:00,56.16,56.3,56.02,56.26,92162.0,47.0765,47.1939,46.9591,47.1603,92162.0
2017-12-01 15:30:00,56.28,56.31,56.06,56.08,167672.0,47.1771,47.2022,46.9927,47.0094,167672.0
2017-12-04 09:30:00,56.66,57.13,56.59,57.03,82172.0,47.4956,47.8896,47.4369,47.8058,82172.0
2017-12-04 10:00:00,56.99,57.67,56.99,57.41,72915.0,47.7722,48.3423,47.7722,48.1243,72915.0
2017-12-04 10:30:00,57.42,57.48,57.11,57.23,46881.0,48.1327,48.183,47.8728,47.9734,46881.0
2017-12-04 11:00:00,57.2,57.23,56.84,57.01,44124.0,47.9483,47.9734,47.6465,47.789,44124.0
2017-12-04 11:30:00,57.01,57.47,56.99,57.4,56409.0,47.789,48.1746,47.7722,48.1159,56409.0
2017-12-04 12:00:00,57.4,57.63,57.25,57.37,29192.0,48.1159,48.3087,47.9902,48.0908,29192.0
2017-12-04 12:30:00,57.37,57.59,57.15,57.15,54931.0,48.0908,48.2752,47.9064,47.9064,54931.0
2017-12-04 13:00:00,57.18,57.36,57.09,57.12,42696.0,47.9315,48.0824,47.8561,47.8812,42696.0
2017-12-04 13:30:00,57.11,57.45,57.08,57.16,51603.0,47.8728,48.1578,47.8477,47.9148,51603.0
2017-12-04 14:00:00,57.1,57.37,57.01,57.13,43398.0,47.8645,48.0908,47.789,47.8896,43398.0
2017-12-04 14:30:00,57.09,57.15,56.89,56.95,58942.0,47.8561,47.9064,47.6884,47.7387,58942.0
2017-12-04 15:00:00,56.95,57.09,56.75,56.85,77606.0,47.7387,47.8561,47.5711,47.6549,77606.0
2017-12-04 15:30:00,56.84,56.85,56.64,56.66,201482.0,47.6465,47.6549,47.4789,47.4956,201482.0
2017-12-05 09:30:00,55.95,55.97,54.76,55.56,157099.0,46.9005,46.9172,45.9029,46.5735,157099.0
2017-12-05 10:00:00,55.54,55.96,55.03,55.08,115764.0,46.5568,46.9088,46.1293,46.1712,115764.0
2017-12-05 10:30:00,55.07,55.34,54.92,55.08,98550.0,46.1628,46.3891,46.0371,46.1712,98550.0
2017-12-05 11:00:00,55.08,55.08,54.63,54.86,114141.0,46.1712,46.1712,45.794,45.9868,114141.0
2017-12-05 11:30:00,54.91,54.99,54.1,54.22,146229.0,46.0287,46.0957,45.3497,45.4503,146229.0
2017-12-05 12:00:00,54.25,54.71,54.19,54.32,62269.0,45.4754,45.861,45.4251,45.5341,62269.0
2017-12-05 12:30:00,54.33,54.6,54.28,54.37,54684.0,45.5425,45.7688,45.5006,45.576,54684.0
2017-12-05 13:00:00,54.38,54.44,54.2,54.25,71685.0,45.5844,45.6347,45.4335,45.4754,71685.0
2017-12-05 13:30:00,54.37,54.42,54.12,54.17,90537.0,45.576,45.6179,45.3665,45.4084,90537.0
2017-12-05 14:00:00,54.16,54.23,53.76,53.76,114418.0,45.4,45.4587,45.0647,45.0647,114418.0
2017-12-05 14:30:00,53.77,53.85,53.59,53.59,138883.0,45.0731,45.1401,44.9222,44.9222,138883.0
2017-12-05 15:00:00,53.58,53.67,53.38,53.58,223176.0,44.9138,44.9892,44.7461,44.9138,223176.0
2017-12-05 15:30:00,53.57,53.59,53.17,53.31,385761.0,44.9054,44.9222,44.5701,44.6875,385761.0
2017-12-06 09:30:00,53.11,53.48,52.83,53.44,62237.0,44.5198,44.83,44.2851,44.7964,62237.0
2017-12-06 10:00:00,53.42,53.55,53.1,53.19,132599.0,44.7797,44.8886,44.5114,44.5869,132599.0
2017-12-06 10:30:00,53.17,53.55,53.09,53.48,104394.0,44.5701,44.8886,44.503,44.83,104394.0
2017-12-06 11:00:00,53.47,53.66,53.31,53.64,83378.0,44.8216,44.9809,44.6875,44.9641,83378.0
2017-12-06 11:30:00,53.64,53.67,53.54,53.64,51302.0,44.9641,44.9892,44.8803,44.9641,51302.0
2017-12-06 12:00:00,53.63,53.76,53.39,53.49,49802.0,44.9557,45.0647,44.7545,44.8383,49802.0
2017-12-06 12:30:00,53.5,53.67,53.5,53.6,32942.0,44.8467,44.9892,44.8467,44.9306,32942.0
2017-12-06 13:00:00,53.6,53.61,53.33,53.36,39047.0,44.9306,44.9389,44.7042,44.7294,39047.0
2017-12-06 13:30:00,53.42,53.52,53.37,53.42,35912.0,44.7797,44.8635,44.7378,44.7797,35912.0
2017-12-06 14:00:00,53.43,53.48,53.22,53.25,46222.0,44.7881,44.83,44.612,44.6372,46222.0
2017-12-06 14:30:00,53.25,53.37,53.23,53.23,56161.0,44.6372,44.7378,44.6204,44.6204,56161.0
2017-12-06 15:00:00,53.23,53.26,53.14,53.26,83209.0,44.6204,44.6456,44.545,44.6456,83209.0
2017-12-06 15:30:00,53.25,53.26,53.05,53.08,221724.0,44.6372,44.6456,44.4695,44.4947,221724.0
2017-12-07 09:30:00,53.27,53.51,53.13,53.48,47794.0,44.6539,44.8551,44.5366,44.83,47794.0
2017-12-07 10:00:00,53.5,53.5,53.17,53.33,45301.0,44.8467,44.8467,44.5701,44.7042,45301.0
2017-12-07 10:30:00,53.33,53.51,53.28,53.5,37519.0,44.7042,44.8551,44.6623,44.8467,37519.0
2017-12-07 11:00:00,53.5,53.62,53.35,53.44,45671.0,44.8467,44.9473,44.721,44.7964,45671.0
2017-12-07 11:30:00,53.44,53.62,53.34,53.41,38006.0,44.7964,44.9473,44.7126,44.7713,38006.0
2017-12-07 12:00:00,53.42,53.43,53.3,53.33,38178.0,44.7797,44.7881,44.6791,44.7042,38178.0
2017-12-07 12:30:00,53.35,53.47,53.26,53.43,61293.0,44.721,44.8216,44.6456,44.7881,61293.0
2017-12-07 13:00:00,53.44,53.52,53.32,53.51,67920.0,44.7964,44.8635,44.6958,44.8551,67920.0
2017-12-07 13:30:00,53.48,53.51,53.27,53.49,76892.0,44.83,44.8551,44.6539,44.8383,76892.0
2017-12-07 14:00:00,53.5,53.55,53.38,53.45,65273.0,44.8467,44.8886,44.7461,44.8048,65273.0
2017-12-07 14:30:00,53.46,53.51,53.28,53.48,88407.0,44.8132,44.8551,44.6623,44.83,88407.0
2017-12-07 15:00:00,53.48,53.58,53.45,53.58,73680.0,44.83,44.9138,44.8048,44.9138,73680.0
2017-12-07 15:30:00,53.58,53.61,53.4,53.55,178373.0,44.9138,44.9389,44.7629,44.8886,178373.0
2017-12-08 09:30:00,53.92,54.14,53.54,53.81,40788.0,45.1988,45.3832,44.8803,45.1066,40788.0
2017-12-08 10:00:00,53.8,53.84,53.26,53.31,53392.0,45.0982,45.1317,44.6456,44.6875,53392.0
2017-12-08 10:30:00,53.28,53.91,53.24,53.84,130039.0,44.6623,45.1904,44.6288,45.1317,130039.0
2017-12-08 11:00:00,53.88,54.13,53.77,54.07,99380.0,45.1653,45.3748,45.0731,45.3245,99380.0
2017-12-08 11:30:00,54.1,54.24,54.02,54.22,22412.0,45.3497,45.467,45.2826,45.4503,22412.0
2017-12-08 12:00:00,54.22,54.36,54.19,54.3,20952.0,45.4503,45.5676,45.4251,45.5173,20952.0
2017-12-08 12:30:00,54.3,54.58,54.25,54.54,41731.0,45.5173,45.752,45.4754,45.7185,41731.0
2017-12-08 13:00:00,54.55,54.66,54.33,54.52,27377.0,45.7269,45.8191,45.5425,45.7018,27377.0
2017-12-08 13:30:00,54.51,54.51,54.37,54.45,18926.0,45.6934,45.6934,45.576,45.6431,18926.0
2017-12-08 14:00:00,54.44,54.44,54.24,54.32,31374.0,45.6347,45.6347,45.467,45.5341,31374.0
2017-12-08 14:30:00,54.31,54.52,54.3,54.48,54204.0,45.5257,45.7018,45.5173,45.6682,54204.0
2017-12-08 15:00:00,54.46,54.62,54.44,54.62,66487.0,45.6515,45.7856,45.6347,45.7856,66487.0
2017-12-08 15:30:00,54.62,54.7,54.55,54.67,165115.0,45.7856,45.8526,45.7269,45.8275,165115.0
2017-12-11 09:30:00,54.67,54.77,53.99,54.2,53525.0,45.8275,45.9113,45.2575,45.4335,53525.0
2017-12-11 10:00:00,54.19,54.58,54.18,54.43,42162.0,45.4251,45.752,45.4167,45.6263,42162.0
2017-12-11 10:30:00,54.44,54.6,54.31,54.49,30920.0,45.6347,45.7688,45.5257,45.6766,30920.0
2017-12-11 11:00:00,54.48,54.53,54.39,54.5,40033.0,45.6682,45.7101,45.5928,45.685,40033.0
2017-12-11 11:30:00,54.5,54.5,54.34,54.43,40023.0,45.685,45.685,45.5509,45.6263,40023.0
2017-12-11 12:00:00,54.43,54.44,54.22,54.26,46687.0,45.6263,45.6347,45.4503,45.4838,46687.0
2017-12-11 12:30:00,54.26,54.46,54.26,54.43,22698.0,45.4838,45.6515,45.4838,45.6263,22698.0
2017-12-11 13:00:00,54.43,54.5,54.37,54.49,20942.0,45.6263,45.685,45.576,45.6766,20942.0
2017-12-11 13:30:00,54.49,54.52,54.36,54.48,28029.0,45.6766,45.7018,45.5676,45.6682,28029.0
2017-12-11 14:00:00,54.5,54.56,54.39,54.4,31563.0,45.685,45.7353,45.5928,45.6012,31563.0
2017-12-11 14:30:00,54.41,54.51,54.39,54.49,40507.0,45.6095,45.6934,45.5928,45.6766,40507.0
2017-12-11 15:00:00,54.5,54.54,54.42,54.46,67588.0,45.685,45.7185,45.6179,45.6515,67588.0
2017-12-11 15:30:00,54.46,54.61,54.43,54.57,131881.0,45.6515,45.7772,45.6263,45.7437,131881.0
2017-12-12 09:30:00,54.5,55.09,54.5,54.82,38579.0,45.685,46.1796,45.685,45.9532,38579.0
2017-12-12 10:00:00,54.82,54.82,54.38,54.67,33986.0,45.9532,45.9532,45.5844,45.8275,33986.0
2017-12-12 10:30:00,54.64,54.64,54.44,54.47,17669.0,45.8023,45.8023,45.6347,45.6598,17669.0
2017-12-12 11:00:00,54.46,54.56,54.36,54.37,25282.0,45.6515,45.7353,45.5676,45.576,25282.0
2017-12-12 11:30:00,54.39,54.4,54.27,54.31,25692.0,45.5928,45.6012,45.4922,45.5257,25692.0
2017-12-12 12:00:00,54.32,54.44,54.19,54.19,18823.0,45.5341,45.6347,45.4251,45.4251,18823.0
2017-12-12 12:30:00,54.17,54.28,54.09,54.21,24330.0,45.4084,45.5006,45.3413,45.4419,24330.0
2017-12-12 13:00:00,54.16,54.22,54.05,54.16,15018.0,45.4,45.4503,45.3078,45.4,15018.0
2017-12-12 13:30:00,54.15,54.27,54.14,54.27,18605.0,45.3916,45.4922,45.3832,45.4922,18605.0
2017-12-12 14:00:00,54.25,54.46,54.25,54.46,26101.0,45.4754,45.6515,45.4754,45.6515,26101.0
2017-12-12 14:30:00,54.43,54.45,54.27,54.27,27109.0,45.6263,45.6431,45.4922,45.4922,27109.0
2017-12-12 15:00:00,54.31,54.35,54.25,54.28,25571.0,45.5257,45.5592,45.4754,45.5006,25571.0
2017-12-12 15:30:00,54.29,54.38,54.26,54.37,146956.0,45.509,45.5844,45.4838,45.576,146956.0
2017-12-13 09:30:00,54.35,55.02,54.33,54.93,36967.0,45.5592,46.1209,45.5425,46.0454,36967.0
2017-12-13 10:00:00,54.94,54.94,54.7,54.7,23475.0,46.0538,46.0538,45.8526,45.8526,23475.0
2017-12-13 10:30:00,54.71,54.87,54.64,54.66,20990.0,45.861,45.9951,45.8023,45.8191,20990.0
2017-12-13 11:00:00,54.65,54.65,54.45,54.58,20246.0,45.8107,45.8107,45.6431,45.752,20246.0
2017-12-13 11:30:00,54.58,54.81,54.57,54.78,17586.0,45.752,45.9448,45.7437,45.9197,17586.0
2017-12-13 12:00:00,54.81,54.81,54.61,54.78,20923.0,45.9448,45.9448,45.7772,45.9197,20923.0
2017-12-13 12:30:00,54.78,54.78,54.55,54.55,20056.0,45.9197,45.9197,45.7269,45.7269,20056.0
2017-12-13 13:00:00,54.51,54.55,54.34,54.39,17144.0,45.6934,45.7269,45.5509,45.5928,17144.0
2017-12-13 13:30:00,54.37,54.38,54.1,54.1,23707.0,45.576,45.5844,45.3497,45.3497,23707.0
2017-12-13 14:00:00,54.12,54.43,54.04,54.41,50225.0,45.3665,45.6263,45.2994,45.6095,50225.0
2017-12-13 14:30:00,54.4,54.47,54.34,54.4,32724.0,45.6012,45.6598,45.5509,45.6012,32724.0
2017-12-13 15:00:00,54.37,54.49,54.36,54.38,44560.0,45.576,45.6766,45.5676,45.5844,44560.0
2017-12-13 15:30:00,54.38,54.44,54.35,54.36,133255.0,45.5844,45.6347,45.5592,45.5676,133255.0
2017-12-14 09:30:00,54.52,54.71,54.49,54.68,14906.0,45.7018,45.861,45.6766,45.8359,14906.0
2017-12-14 10:00:00,54.66,54.67,54.21,54.45,27505.0,45.8191,45.8275,45.4419,45.6431,27505.0
2017-12-14 10:30:00,54.42,54.42,54.09,54.16,39476.0,45.6179,45.6179,45.3413,45.4,39476.0
2017-12-14 11:00:00,54.13,54.48,54.04,54.47,24113.0,45.3748,45.6682,45.2994,45.6598,24113.0
2017-12-14 11:30:00,54.48,54.56,54.39,54.56,27800.0,45.6682,45.7353,45.5928,45.7353,27800.0
2017-12-14 12:00:00,54.56,54.63,54.48,54.52,21670.0,45.7353,45.794,45.6682,45.7018,21670.0
2017-12-14 12:30:00,54.54,54.57,54.42,54.51,26992.0,45.7185,45.7437,45.6179,45.6934,26992.0
2017-12-14 13:00:00,54.52,54.56,54.43,54.49,27758.0,45.7018,45.7353,45.6263,45.6766,27758.0
2017-12-14 13:30:00,54.52,54.52,54.27,54.27,38305.0,45.7018,45.7018,45.4922,45.4922,38305.0
2017-12-14 14:00:00,54.31,54.39,54.16,54.16,42525.0,45.5257,45.5928,45.4,45.4,42525.0
2017-12-14 14:30:00,54.16,54.43,54.07,54.35,66340.0,45.4,45.6263,45.3245,45.5592,66340.0
2017-12-14 15:00:00,54.35,54.37,54.21,54.28,80237.0,45.5592,45.576,45.4419,45.5006,80237.0
2017-12-14 15:30:00,54.27,54.48,54.21,54.23,178964.0,45.4922,45.6682,45.4419,45.4587,178964.0
2017-12-15 09:30:00,54.44,55.0,54.32,54.94,139987.0,45.6347,46.1041,45.5341,46.0538,139987.0
2017-12-15 10:00:00,54.97,55.12,54.59,54.71,39778.0,46.079,46.2047,45.7604,45.861,39778.0
2017-12-15 10:30:00,54.77,54.77,54.27,54.32,32422.0,45.9113,45.9113,45.4922,45.5341,32422.0
2017-12-15 11:00:00,54.35,54.79,54.29,54.79,16418.0,45.5592,45.9281,45.509,45.9281,16418.0
2017-12-15 11:30:00,54.8,55.08,54.79,55.0,30538.0,45.9365,46.1712,45.9281,46.1041,30538.0
2017-12-15 12:00:00,55.03,55.06,54.82,54.93,22467.0,46.1293,46.1544,45.9532,46.0454,22467.0
2017-12-15 12:30:00,54.94,55.16,54.94,55.04,17480.0,46.0538,46.2382,46.0538,46.1376,17480.0
2017-12-15 13:00:00,55.08,55.13,54.94,54.98,16501.0,46.1712,46.2131,46.0538,46.0874,16501.0
2017-12-15 13:30:00,55.01,55.07,54.88,55.03,14752.0,46.1125,46.1628,46.0035,46.1293,14752.0
2017-12-15 14:00:00,55.06,55.34,55.03,55.3,23276.0,46.1544,46.3891,46.1293,46.3556,23276.0
2017-12-15 14:30:00,55.32,55.44,55.31,55.36,23910.0,46.3724,46.4729,46.364,46.4059,23910.0
2017-12-15 15:00:00,55.35,55.5,55.3,55.3,42368.0,46.3975,46.5232,46.3556,46.3556,42368.0
2017-12-15 15:30:00,55.31,55.54,55.15,55.28,266960.0,46.364,46.5568,46.2299,46.3388,266960.0
2017-12-18 09:30:00,55.59,55.92,55.44,55.71,60736.0,46.5987,46.8753,46.4729,46.6993,60736.0
2017-12-18 10:00:00,55.73,55.75,55.19,55.39,37816.0,46.716,46.7328,46.2634,46.431,37816.0
2017-12-18 10:30:00,55.4,55.57,55.28,55.55,69842.0,46.4394,46.5819,46.3388,46.5652,69842.0
2017-12-18 11:00:00,55.55,55.56,55.41,55.51,25776.0,46.5652,46.5735,46.4478,46.5316,25776.0
2017-12-18 11:30:00,55.49,55.53,55.41,55.44,27776.0,46.5149,46.5484,46.4478,46.4729,27776.0
2017-12-18 12:00:00,55.46,55.51,55.42,55.48,26059.0,46.4897,46.5316,46.4562,46.5065,26059.0
2017-12-18 12:30:00,55.49,55.52,55.42,55.45,25942.0,46.5149,46.54,46.4562,46.4813,25942.0
2017-12-18 13:00:00,55.47,55.5,55.43,55.45,33780.0,46.4981,46.5232,46.4646,46.4813,33780.0
2017-12-18 13:30:00,55.46,55.51,55.44,55.48,30468.0,46.4897,46.5316,46.4729,46.5065,30468.0
2017-12-18 14:00:00,55.49,55.62,55.49,55.62,20029.0,46.5149,46.6238,46.5149,46.6238,20029.0
2017-12-18 14:30:00,55.62,55.64,55.47,55.52,31086.0,46.6238,46.6406,46.4981,46.54,31086.0
2017-12-18 15:00:00,55.54,55.56,55.44,55.46,66969.0,46.5568,46.5735,46.4729,46.4897,66969.0
2017-12-18 15:30:00,55.47,55.5,55.31,55.38,166319.0,46.4981,46.5232,46.364,46.4227,166319.0
2017-12-19 09:30:00,55.43,55.45,55.13,55.44,34809.0,46.4646,46.4813,46.2131,46.4729,34809.0
2017-12-19 10:00:00,55.41,55.53,55.21,55.53,33913.0,46.4478,46.5484,46.2802,46.5484,33913.0
2017-12-19 10:30:00,55.5,55.67,55.45,55.58,21600.0,46.5232,46.6657,46.4813,46.5903,21600.0
2017-12-19 11:00:00,55.57,55.69,55.37,55.37,13959.0,46.5819,46.6825,46.4143,46.4143,13959.0
2017-12-19 11:30:00,55.36,55.45,55.31,55.34,12500.0,46.4059,46.4813,46.364,46.3891,12500.0
2017-12-19 12:00:00,55.38,55.4,55.28,55.39,11889.0,46.4227,46.4394,46.3388,46.431,11889.0
2017-12-19 12:30:00,55.4,55.48,55.32,55.45,11928.0,46.4394,46.5065,46.3724,46.4813,11928.0
2017-12-19 13:00:00,55.48,55.58,55.44,55.52,9670.0,46.5065,46.5903,46.4729,46.54,9670.0
2017-12-19 13:30:00,55.52,55.62,55.49,55.62,9850.0,46.54,46.6238,46.5149,46.6238,9850.0
2017-12-19 14:00:00,55.62,55.62,55.43,55.55,13627.0,46.6238,46.6238,46.4646,46.5652,13627.0
2017-12-19 14:30:00,55.55,55.59,55.41,55.49,26958.0,46.5652,46.5987,46.4478,46.5149,26958.0
2017-12-19 15:00:00,55.46,55.51,55.35,55.5,24190.0,46.4897,46.5316,46.3975,46.5232,24190.0
2017-12-19 15:30:00,55.51,55.55,55.38,55.41,102847.0,46.5316,46.5652,46.4227,46.4478,102847.0
2017-12-20 09:30:00,55.8,55.8,55.44,55.54,16279.0,46.7747,46.7747,46.4729,46.5568,16279.0
2017-12-20 10:00:00,55.59,55.6,55.48,55.51,5733.0,46.5987,46.6071,46.5065,46.5316,5733.0
2017-12-20 10:30:00,55.52,55.97,55.48,55.96,114720.0,46.54,46.9172,46.5065,46.9088,114720.0
2017-12-20 11:00:00,55.96,56.08,55.86,55.9,24528.0,46.9088,47.0094,46.825,46.8585,24528.0
2017-12-20 11:30:00,55.86,55.91,55.77,55.79,8605.0,46.825,46.8669,46.7496,46.7663,8605.0
2017-12-20 12:00:00,55.76,55.89,55.75,55.88,10870.0,46.7412,46.8502,46.7328,46.8418,10870.0
2017-12-20 12:30:00,55.89,56.16,55.84,56.15,16762.0,46.8502,47.0765,46.8083,47.0681,16762.0
2017-12-20 13:00:00,56.15,56.24,56.15,56.19,8682.0,47.0681,47.1436,47.0681,47.1016,8682.0
2017-12-20 13:30:00,56.23,56.23,56.01,56.02,12592.0,47.1352,47.1352,46.9508,46.9591,12592.0
2017-12-20 14:00:00,55.98,56.08,55.98,56.06,13337.0,46.9256,47.0094,46.9256,46.9927,13337.0
2017-12-20 14:30:00,56.06,56.14,56.01,56.07,23390.0,46.9927,47.0597,46.9508,47.0011,23390.0
2017-12-20 15:00:00,56.07,56.09,55.98,55.98,17487.0,47.0011,47.0178,46.9256,46.9256,17487.0
2017-12-20 15:30:00,55.96,56.01,55.85,55.88,87634.0,46.9088,46.9508,46.8166,46.8418,87634.0
2017-12-21 09:30:00,55.84,56.06,55.57,55.66,21566.0,46.8083,46.9927,46.5819,46.6574,21566.0
2017-12-21 10:00:00,55.57,55.83,55.55,55.72,33943.0,46.5819,46.7999,46.5652,46.7077,33943.0
2017-12-21 10:30:00,55.76,55.83,55.66,55.71,16360.0,46.7412,46.7999,46.6574,46.6993,16360.0
2017-12-21 11:00:00,55.7,55.76,55.65,55.7,24975.0,46.6909,46.7412,46.649,46.6909,24975.0
2017-12-21 11:30:00,55.68,55.78,55.62,55.64,20972.0,46.6741,46.758,46.6238,46.6406,20972.0
2017-12-21 12:00:00,55.63,55.68,55.57,55.65,15637.0,46.6322,46.6741,46.5819,46.649,15637.0
2017-12-21 12:30:00,55.66,55.69,55.58,55.69,12517.0,46.6574,46.6825,46.5903,46.6825,12517.0
2017-12-21 13:00:00,55.69,55.87,55.69,55.87,9915.0,46.6825,46.8334,46.6825,46.8334,9915.0
2017-12-21 13:30:00,55.87,55.88,55.71,55.75,14989.0,46.8334,46.8418,46.6993,46.7328,14989.0
2017-12-21 14:00:00,55.73,55.85,55.7,55.83,17950.0,46.716,46.8166,46.6909,46.7999,17950.0
2017-12-21 14:30:00,55.84,55.9,55.82,55.86,22066.0,46.8083,46.8585,46.7915,46.825,22066.0
2017-12-21 15:00:00,55.88,55.92,55.78,55.91,31324.0,46.8418,46.8753,46.758,46.8669,31324.0
2017-12-21 15:30:00,55.91,55.93,55.7,55.87,170317.0,46.8669,46.8837,46.6909,46.8334,170317.0
2017-12-22 09:30:00,56.0,56.0,55.43,55.68,28621.0,46.9424,46.9424,46.4646,46.6741,28621.0
2017-12-22 10:00:00,55.64,55.65,55.31,55.43,21189.0,46.6406,46.649,46.364,46.4646,21189.0
2017-12-22 10:30:00,55.4,55.61,55.4,55.51,14348.0,46.4394,46.6155,46.4394,46.5316,14348.0
2017-12-22 11:00:00,55.51,55.52,55.34,55.42,17968.0,46.5316,46.54,46.3891,46.4562,17968.0
2017-12-22 11:30:00,55.4,55.47,55.27,55.44,10489.0,46.4394,46.4981,46.3304,46.4729,10489.0
2017-12-22 12:00:00,55.44,55.61,55.43,55.6,15045.0,46.4729,46.6155,46.4646,46.6071,15045.0
2017-12-22 12:30:00,55.62,55.64,55.53,55.56,10497.0,46.6238,46.6406,46.5484,46.5735,10497.0
2017-12-22 13:00:00,55.56,55.61,55.52,55.58,9692.0,46.5735,46.6155,46.54,46.5903,9692.0
2017-12-22 13:30:00,55.58,55.63,55.51,55.61,12217.0,46.5903,46.6322,46.5316,46.6155,12217.0
2017-12-22 14:00:00,55.61,55.72,55.6,55.7,9731.0,46.6155,46.7077,46.6071,46.6909,9731.0
2017-12-22 14:30:00,55.71,55.73,55.62,55.62,13857.0,46.6993,46.716,46.6238,46.6238,13857.0
2017-12-22 15:00:00,55.64,55.71,55.59,55.6,22998.0,46.6406,46.6993,46.5987,46.6071,22998.0
2017-12-22 15:30:00,55.6,55.69,55.56,55.68,68026.0,46.6071,46.6825,46.5735,46.6741,68026.0
2017-12-26 09:30:00,55.68,55.97,55.42,55.75,36900.0,46.6741,46.9172,46.4562,46.7328,36900.0
2017-12-26 10:00:00,55.72,55.76,55.69,55.69,4255.0,46.7077,46.7412,46.6825,46.6825,4255.0
2017-12-26 10:30:00,55.67,55.68,55.3,55.37,66184.0,46.6657,46.6741,46.3556,46.4143,66184.0
2017-12-26 11:00:00,55.3,55.35,55.16,55.18,16347.0,46.3556,46.3975,46.2382,46.255,16347.0
2017-12-26 11:30:00,55.18,55.3,55.01,55.18,26066.0,46.255,46.3556,46.1125,46.255,26066.0
2017-12-26 12:00:00,55.19,55.24,55.14,55.16,11259.0,46.2634,46.3053,46.2215,46.2382,11259.0
2017-12-26 12:30:00,55.16,55.16,55.08,55.09,7808.0,46.2382,46.2382,46.1712,46.1796,7808.0
2017-12-26 13:00:00,55.09,55.13,55.08,55.1,6936.0,46.1796,46.2131,46.1712,46.1879,6936.0
2017-12-26 13:30:00,55.1,55.14,55.08,55.14,7714.0,46.1879,46.2215,46.1712,46.2215,7714.0
2017-12-26 14:00:00,55.13,55.13,55.08,55.11,7012.0,46.2131,46.2131,46.1712,46.1963,7012.0
2017-12-26 14:30:00,55.11,55.25,55.1,55.25,8720.0,46.1963,46.3137,46.1879,46.3137,8720.0
2017-12-26 15:00:00,55.23,55.35,55.21,55.32,15853.0,46.2969,46.3975,46.2802,46.3724,15853.0
2017-12-26 15:30:00,55.32,55.34,55.26,55.3,49595.0,46.3724,46.3891,46.3221,46.3556,49595.0
2017-12-27 09:30:00,55.31,55.44,55.09,55.13,8886.0,46.364,46.4729,46.1796,46.2131,8886.0
2017-12-27 10:00:00,55.13,55.36,55.12,55.25,9694.0,46.2131,46.4059,46.2047,46.3137,9694.0
2017-12-27 10:30:00,55.23,55.39,55.21,55.39,7749.0,46.2969,46.431,46.2802,46.431,7749.0
2017-12-27 11:00:00,55.4,55.52,55.39,55.52,6007.0,46.4394,46.54,46.431,46.54,6007.0
2017-12-27 11:30:00,55.53,55.58,55.46,55.53,9767.0,46.5484,46.5903,46.4897,46.5484,9767.0
2017-12-27 12:00:00,55.54,55.59,55.48,55.53,18936.0,46.5568,46.5987,46.5065,46.5484,18936.0
2017-12-27 12:30:00,55.53,55.55,55.49,55.5,7756.0,46.5484,46.5652,46.5149,46.5232,7756.0
2017-12-27 13:00:00,55.51,55.54,55.48,55.5,23674.0,46.5316,46.5568,46.5065,46.5232,23674.0
2017-12-27 13:30:00,55.5,55.55,55.49,55.52,12582.0,46.5232,46.5652,46.5149,46.54,12582.0
2017-12-27 14:00:00,55.5,55.58,55.49,55.54,15319.0,46.5232,46.5903,46.5149,46.5568,15319.0
2017-12-27 14:30:00,55.52,55.54,55.49,55.51,14132.0,46.54,46.5568,46.5149,46.5316,14132.0
2017-12-27 15:00:00,55.52,55.53,55.44,55.46,25339.0,46.54,46.5484,46.4729,46.4897,25339.0
2017-12-27 15:30:00,55.45,55.47,55.35,55.43,65454.0,46.4813,46.4981,46.3975,46.4646,65454.0
2017-12-28 09:30:00,55.91,56.75,55.3,55.81,66532.0,46.8669,47.5711,46.3556,46.7831,66532.0
2017-12-28 10:00:00,55.81,56.08,55.81,55.86,36754.0,46.7831,47.0094,46.7831,46.825,36754.0
2017-12-28 10:30:00,55.88,55.97,55.84,55.84,18621.0,46.8418,46.9172,46.8083,46.8083,18621.0
2017-12-28 11:00:00,55.84,55.96,55.84,55.89,19293.0,46.8083,46.9088,46.8083,46.8502,19293.0
2017-12-28 11:30:00,55.92,56.05,55.9,55.96,21537.0,46.8753,46.9843,46.8585,46.9088,21537.0
2017-12-28 12:00:00,55.96,55.97,55.9,55.93,14466.0,46.9088,46.9172,46.8585,46.8837,14466.0
2017-12-28 12:30:00,55.92,56.02,55.85,55.95,17333.0,46.8753,46.9591,46.8166,46.9005,17333.0
2017-12-28 13:00:00,55.94,55.97,55.84,55.87,10313.0,46.8921,46.9172,46.8083,46.8334,10313.0
2017-12-28 13:30:00,55.86,55.9,55.79,55.8,16031.0,46.825,46.8585,46.7663,46.7747,16031.0
2017-12-28 14:00:00,55.8,55.86,55.77,55.85,18320.0,46.7747,46.825,46.7496,46.8166,18320.0
2017-12-28 14:30:00,55.85,55.91,55.81,55.9,25001.0,46.8166,46.8669,46.7831,46.8585,25001.0
2017-12-28 15:00:00,55.91,56.01,55.91,56.01,33463.0,46.8669,46.9508,46.8669,46.9508,33463.0
2017-12-28 15:30:00,56.01,56.12,55.95,56.01,138743.0,46.9508,47.043,46.9005,46.9508,138743.0
2017-12-29 09:30:00,56.22,56.35,55.92,56.02,20773.0,47.1268,47.2358,46.8753,46.9591,20773.0
2017-12-29 10:00:00,56.0,56.08,55.93,56.04,7857.0,46.9424,47.0094,46.8837,46.9759,7857.0
2017-12-29 10:30:00,56.05,56.21,56.0,56.18,8996.0,46.9843,47.1184,46.9424,47.0933,8996.0
2017-12-29 11:00:00,56.19,56.19,56.07,56.13,6798.0,47.1016,47.1016,47.0011,47.0513,6798.0
2017-12-29 11:30:00,56.08,56.21,56.07,56.09,9850.0,47.0094,47.1184,47.0011,47.0178,9850.0
2017-12-29 12:00:00,56.09,56.14,56.03,56.06,4981.0,47.0178,47.0597,46.9675,46.9927,4981.0
2017-12-29 12:30:00,56.05,56.09,56.01,56.07,4600.0,46.9843,47.0178,46.9508,47.0011,4600.0
2017-12-29 13:00:00,56.02,56.1,55.93,56.07,10006.0,46.9591,47.0262,46.8837,47.0011,10006.0
2017-12-29 13:30:00,56.04,56.05,55.97,55.97,3522.0,46.9759,46.9843,46.9172,46.9172,3522.0
2017-12-29 14:00:00,55.97,56.09,55.92,56.04,20816.0,46.9172,47.0178,46.8753,46.9759,20816.0
2017-12-29 14:30:00,56.03,56.05,55.97,56.0,11274.0,46.9675,46.9843,46.9172,46.9424,11274.0
2017-12-29 15:00:00,55.98,56.02,55.92,55.96,21649.0,46.9256,46.9591,46.8753,46.9088,21649.0
2017-12-29 15:30:00,55.97,55.99,55.52,55.55,158023.0,46.9172,46.934,46.54,46.5652,158023.0
2018-01-02 09:30:00,55.81,55.81,55.38,55.53,38448.0,46.7831,46.7831,46.4227,46.5484,38448.0
2018-01-02 10:00:00,55.58,55.92,55.57,55.65,43264.0,46.5903,46.8753,46.5819,46.649,43264.0
2018-01-02 10:30:00,55.66,55.89,55.63,55.74,27826.0,46.6574,46.8502,46.6322,46.7244,27826.0
2018-01-02 11:00:00,55.73,55.85,55.59,55.77,35958.0,46.716,46.8166,46.5987,46.7496,35958.0
2018-01-02 11:30:00,55.73,55.78,55.53,55.53,23034.0,46.716,46.758,46.5484,46.5484,23034.0
2018-01-02 12:00:00,55.53,55.65,55.46,55.6,32218.0,46.5484,46.649,46.4897,46.6071,32218.0
2018-01-02 12:30:00,55.61,55.62,55.45,55.45,21330.0,46.6155,46.6238,46.4813,46.4813,21330.0
2018-01-02 13:00:00,55.46,55.73,55.44,55.59,26866.0,46.4897,46.716,46.4729,46.5987,26866.0
2018-01-02 13:30:00,55.6,55.69,55.52,55.6,31884.0,46.6071,46.6825,46.54,46.6071,31884.0
2018-01-02 14:00:00,55.6,55.61,55.5,55.55,29540.0,46.6071,46.6155,46.5232,46.5652,29540.0
2018-01-02 14:30:00,55.55,55.57,55.47,55.57,26961.0,46.5652,46.5819,46.4981,46.5819,26961.0
2018-01-02 15:00:00,55.56,55.77,55.56,55.75,45917.0,46.5735,46.7496,46.5735,46.7328,45917.0
2018-01-02 15:30:00,55.75,55.92,55.65,55.9,113475.0,46.7328,46.8753,46.649,46.8585,113475.0
2018-01-03 09:30:00,56.0,56.15,55.54,55.77,45604.0,46.9424,47.0681,46.5568,46.7496,45604.0
2018-01-03 10:00:00,55.74,56.14,55.73,56.14,25486.0,46.7244,47.0597,46.716,47.0597,25486.0
2018-01-03 10:30:00,56.15,56.18,55.66,55.66,52653.0,47.0681,47.0933,46.6574,46.6574,52653.0
2018-01-03 11:00:00,55.68,55.75,55.56,55.67,28230.0,46.6741,46.7328,46.5735,46.6657,28230.0
2018-01-03 11:30:00,55.64,55.81,55.62,55.78,28369.0,46.6406,46.7831,46.6238,46.758,28369.0
2018-01-03 12:00:00,55.8,55.94,55.74,55.76,26853.0,46.7747,46.8921,46.7244,46.7412,26853.0
2018-01-03 12:30:00,55.76,55.95,55.73,55.94,17519.0,46.7412,46.9005,46.716,46.8921,17519.0
2018-01-03 13:00:00,55.94,55.94,55.79,55.88,22867.0,46.8921,46.8921,46.7663,46.8418,22867.0
2018-01-03 13:30:00,55.89,55.91,55.8,55.89,18378.0,46.8502,46.8669,46.7747,46.8502,18378.0
2018-01-03 14:00:00,55.88,56.11,55.87,56.05,25624.0,46.8418,47.0346,46.8334,46.9843,25624.0
2018-01-03 14:30:00,56.04,56.07,55.94,56.03,30161.0,46.9759,47.0011,46.8921,46.9675,30161.0
2018-01-03 15:00:00,56.04,56.06,55.91,55.96,31762.0,46.9759,46.9927,46.8669,46.9088,31762.0
2018-01-03 15:30:00,55.96,55.97,55.79,55.82,137012.0,46.9088,46.9172,46.7663,46.7915,137012.0
2018-01-04 09:30:00,55.96,56.46,55.96,56.36,26313.0,46.9088,47.328,46.9088,47.2441,26313.0
2018-01-04 10:00:00,56.36,56.48,56.24,56.35,20803.0,47.2441,47.3447,47.1436,47.2358,20803.0
2018-01-04 10:30:00,56.34,56.36,56.16,56.17,18972.0,47.2274,47.2441,47.0765,47.0849,18972.0
2018-01-04 11:00:00,56.17,56.38,56.17,56.24,28041.0,47.0849,47.2609,47.0849,47.1436,28041.0
2018-01-04 11:30:00,56.24,56.25,56.01,56.13,24944.0,47.1436,47.1519,46.9508,47.0513,24944.0
2018-01-04 12:00:00,56.13,56.26,56.12,56.24,23246.0,47.0513,47.1603,47.043,47.1436,23246.0
2018-01-04 12:30:00,56.24,56.25,56.04,56.19,44524.0,47.1436,47.1519,46.9759,47.1016,44524.0
2018-01-04 13:00:00,56.17,56.21,55.94,56.04,27500.0,47.0849,47.1184,46.8921,46.9759,27500.0
2018-01-04 13:30:00,56.05,56.17,56.03,56.14,15602.0,46.9843,47.0849,46.9675,47.0597,15602.0
2018-01-04 14:00:00,56.13,56.16,56.09,56.12,23615.0,47.0513,47.0765,47.0178,47.043,23615.0
2018-01-04 14:30:00,56.13,56.18,56.1,56.13,26517.0,47.0513,47.0933,47.0262,47.0513,26517.0
2018-01-04 15:00:00,56.12,56.19,56.05,56.1,60829.0,47.043,47.1016,46.9843,47.0262,60829.0
2018-01-04 15:30:00,56.09,56.09,55.95,55.98,140760.0,47.0178,47.0178,46.9005,46.9256,140760.0
2018-01-05 09:30:00,55.98,56.22,55.95,56.02,46270.0,46.9256,47.1268,46.9005,46.9591,46270.0
2018-01-05 10:00:00,56.02,56.09,55.93,55.95,31248.0,46.9591,47.0178,46.8837,46.9005,31248.0
2018-01-05 10:30:00,55.97,56.11,55.95,56.04,30933.0,46.9172,47.0346,46.9005,46.9759,30933.0
2018-01-05 11:00:00,56.04,56.11,55.98,56.03,30728.0,46.9759,47.0346,46.9256,46.9675,30728.0
2018-01-05 11:30:00,56.05,56.05,55.87,55.91,20937.0,46.9843,46.9843,46.8334,46.8669,20937.0
2018-01-05 12:00:00,55.91,55.98,55.83,55.98,26975.0,46.8669,46.9256,46.7999,46.9256,26975.0
2018-01-05 12:30:00,55.98,55.98,55.86,55.92,17503.0,46.9256,46.9256,46.825,46.8753,17503.0
2018-01-05 13:00:00,55.95,56.03,55.94,55.98,12623.0,46.9005,46.9675,46.8921,46.9256,12623.0
2018-01-05 13:30:00,55.98,56.02,55.96,55.98,16673.0,46.9256,46.9591,46.9088,46.9256,16673.0
2018-01-05 14:00:00,55.99,56.04,55.94,55.99,20130.0,46.934,46.9759,46.8921,46.934,20130.0
2018-01-05 14:30:00,56.0,56.14,55.97,56.03,31108.0,46.9424,47.0597,46.9172,46.9675,31108.0
2018-01-05 15:00:00,56.03,56.22,56.02,56.22,46469.0,46.9675,47.1268,46.9591,47.1268,46469.0
2018-01-05 15:30:00,56.22,56.36,56.15,56.3,123882.0,47.1268,47.2441,47.0681,47.1939,123882.0
2018-01-08 09:30:00,56.46,56.5,55.96,56.11,39279.0,47.328,47.3615,46.9088,47.0346,39279.0
2018-01-08 10:00:00,56.14,56.24,55.91,56.21,71265.0,47.0597,47.1436,46.8669,47.1184,71265.0
2018-01-08 10:30:00,56.23,56.28,56.16,56.2,22422.0,47.1352,47.1771,47.0765,47.11,22422.0
2018-01-08 11:00:00,56.19,56.24,56.12,56.2,27675.0,47.1016,47.1436,47.043,47.11,27675.0
2018-01-08 11:30:00,56.21,56.37,56.19,56.37,25817.0,47.1184,47.2525,47.1016,47.2525,25817.0
2018-01-08 12:00:00,56.38,56.48,56.36,56.43,16920.0,47.2609,47.3447,47.2441,47.3028,16920.0
2018-01-08 12:30:00,56.44,56.58,56.37,56.57,19677.0,47.3112,47.4286,47.2525,47.4202,19677.0
2018-01-08 13:00:00,56.58,56.69,56.56,56.65,17428.0,47.4286,47.5208,47.4118,47.4872,17428.0
2018-01-08 13:30:00,56.66,56.74,56.6,56.63,14401.0,47.4956,47.5627,47.4453,47.4705,14401.0
2018-01-08 14:00:00,56.63,56.66,56.57,56.59,17009.0,47.4705,47.4956,47.4202,47.4369,17009.0
2018-01-08 14:30:00,56.59,56.74,56.58,56.74,27856.0,47.4369,47.5627,47.4286,47.5627,27856.0
2018-01-08 15:00:00,56.73,56.78,56.68,56.72,36296.0,47.5543,47.5962,47.5124,47.5459,36296.0
2018-01-08 15:30:00,56.75,56.83,56.71,56.78,79866.0,47.5711,47.6381,47.5375,47.5962,79866.0
2018-01-09 09:30:00,56.73,57.12,56.58,56.84,28950.0,47.5543,47.8812,47.4286,47.6465,28950.0
2018-01-09 10:00:00,56.83,56.92,56.77,56.84,20839.0,47.6381,47.7136,47.5878,47.6465,20839.0
2018-01-09 10:30:00,56.84,56.91,56.69,56.81,25668.0,47.6465,47.7052,47.5208,47.6214,25668.0
2018-01-09 11:00:00,56.81,57.03,56.69,57.03,34018.0,47.6214,47.8058,47.5208,47.8058,34018.0
2018-01-09 11:30:00,57.04,57.07,56.92,56.98,18077.0,47.8142,47.8393,47.7136,47.7639,18077.0
2018-01-09 12:00:00,56.98,57.04,56.9,56.92,13904.0,47.7639,47.8142,47.6968,47.7136,13904.0
2018-01-09 12:30:00,56.91,56.97,56.84,56.94,19171.0,47.7052,47.7555,47.6465,47.7303,19171.0
2018-01-09 13:00:00,56.95,56.97,56.84,56.88,13984.0,47.7387,47.7555,47.6465,47.68,13984.0
2018-01-09 13:30:00,56.88,56.94,56.88,56.94,16001.0,47.68,47.7303,47.68,47.7303,16001.0
2018-01-09 14:00:00,56.94,56.96,56.77,56.78,43228.0,47.7303,47.7471,47.5878,47.5962,43228.0
2018-01-09 14:30:00,56.77,56.77,56.66,56.66,29692.0,47.5878,47.5878,47.4956,47.4956,29692.0
2018-01-09 15:00:00,56.65,56.75,56.63,56.71,45476.0,47.4872,47.5711,47.4705,47.5375,45476.0
2018-01-09 15:30:00,56.72,56.77,56.6,56.63,130745.0,47.5459,47.5878,47.4453,47.4705,130745.0
2018-01-10 09:30:00,56.5,56.59,56.22,56.59,24150.0,47.3615,47.4369,47.1268,47.4369,24150.0
2018-01-10 10:00:00,56.68,56.68,56.38,56.42,20971.0,47.5124,47.5124,47.2609,47.2944,20971.0
2018-01-10 10:30:00,56.39,56.51,56.14,56.14,28387.0,47.2693,47.3699,47.0597,47.0597,28387.0
2018-01-10 11:00:00,56.14,56.15,55.94,55.98,23290.0,47.0597,47.0681,46.8921,46.9256,23290.0
2018-01-10 11:30:00,55.95,56.14,55.95,56.04,25084.0,46.9005,47.0597,46.9005,46.9759,25084.0
2018-01-10 12:00:00,56.04,56.12,55.98,56.06,15364.0,46.9759,47.043,46.9256,46.9927,15364.0
2018-01-10 12:30:00,56.05,56.14,56.03,56.04,21557.0,46.9843,47.0597,46.9675,46.9759,21557.0
2018-01-10 13:00:00,56.03,56.08,55.91,55.92,22571.0,46.9675,47.0094,46.8669,46.8753,22571.0
2018-01-10 13:30:00,55.92,56.02,55.91,55.91,24966.0,46.8753,46.9591,46.8669,46.8669,24966.0
2018-01-10 14:00:00,55.92,55.97,55.89,55.97,40966.0,46.8753,46.9172,46.8502,46.9172,40966.0
2018-01-10 14:30:00,55.96,55.97,55.77,55.78,39156.0,46.9088,46.9172,46.7496,46.758,39156.0
2018-01-10 15:00:00,55.79,55.9,55.69,55.73,33317.0,46.7663,46.8585,46.6825,46.716,33317.0
2018-01-10 15:30:00,55.73,55.84,55.72,55.81,75588.0,46.716,46.8083,46.7077,46.7831,75588.0
2018-01-11 09:30:00,55.92,56.24,55.92,56.1,20478.0,46.8753,47.1436,46.8753,47.0262,20478.0
2018-01-11 10:00:00,56.12,56.32,56.0,56.32,21298.0,47.043,47.2106,46.9424,47.2106,21298.0
2018-01-11 10:30:00,56.32,56.39,56.17,56.29,17599.0,47.2106,47.2693,47.0849,47.1855,17599.0
2018-01-11 11:00:00,56.32,56.32,56.13,56.13,20396.0,47.2106,47.2106,47.0513,47.0513,20396.0
2018-01-11 11:30:00,56.15,56.17,56.02,56.14,22548.0,47.0681,47.0849,46.9591,47.0597,22548.0
2018-01-11 12:00:00,56.14,56.23,56.13,56.23,15993.0,47.0597,47.1352,47.0513,47.1352,15993.0
2018-01-11 12:30:00,56.22,56.42,56.22,56.39,13709.0,47.1268,47.2944,47.1268,47.2693,13709.0
2018-01-11 13:00:00,56.38,56.39,56.15,56.15,29338.0,47.2609,47.2693,47.0681,47.0681,29338.0
2018-01-11 13:30:00,56.17,56.17,56.05,56.11,19699.0,47.0849,47.0849,46.9843,47.0346,19699.0
2018-01-11 14:00:00,56.11,56.3,56.07,56.29,30393.0,47.0346,47.1939,47.0011,47.1855,30393.0
2018-01-11 14:30:00,56.3,56.32,56.26,56.31,18596.0,47.1939,47.2106,47.1603,47.2022,18596.0
2018-01-11 15:00:00,56.31,56.61,56.31,56.55,40658.0,47.2022,47.4537,47.2022,47.4034,40658.0
2018-01-11 15:30:00,56.57,56.6,56.46,56.58,78032.0,47.4202,47.4453,47.328,47.4286,78032.0
2018-01-12 09:30:00,56.74,56.9,56.49,56.55,42951.0,47.5627,47.6968,47.3531,47.4034,42951.0
2018-01-12 10:00:00,56.55,56.56,56.4,56.49,32374.0,47.4034,47.4118,47.2777,47.3531,32374.0
2018-01-12 10:30:00,56.5,56.66,56.49,56.55,40631.0,47.3615,47.4956,47.3531,47.4034,40631.0
2018-01-12 11:00:00,56.54,56.66,56.51,56.53,44649.0,47.395,47.4956,47.3699,47.3866,44649.0
2018-01-12 11:30:00,56.54,56.66,56.51,56.62,18633.0,47.395,47.4956,47.3699,47.4621,18633.0
2018-01-12 12:00:00,56.64,56.64,56.45,56.45,21351.0,47.4789,47.4789,47.3196,47.3196,21351.0
2018-01-12 12:30:00,56.45,56.55,56.44,56.55,24904.0,47.3196,47.4034,47.3112,47.4034,24904.0
2018-01-12 13:00:00,56.55,56.55,56.32,56.36,35262.0,47.4034,47.4034,47.2106,47.2441,35262.0
2018-01-12 13:30:00,56.37,56.45,56.31,56.33,29582.0,47.2525,47.3196,47.2022,47.219,29582.0
2018-01-12 14:00:00,56.33,56.39,56.31,56.36,33096.0,47.219,47.2693,47.2022,47.2441,33096.0
2018-01-12 14:30:00,56.38,56.39,56.22,56.29,34289.0,47.2609,47.2693,47.1268,47.1855,34289.0
2018-01-12 15:00:00,56.29,56.33,56.14,56.22,44435.0,47.1855,47.219,47.0597,47.1268,44435.0
2018-01-12 15:30:00,56.21,56.4,56.19,56.36,125323.0,47.1184,47.2777,47.1016,47.2441,125323.0
2018-01-16 09:30:00,56.8,57.15,56.8,56.88,33152.0,47.613,47.9064,47.613,47.68,33152.0
2018-01-16 10:00:00,56.88,56.91,56.73,56.79,31503.0,47.68,47.7052,47.5543,47.6046,31503.0
2018-01-16 10:30:00,56.78,56.78,56.36,56.36,45843.0,47.5962,47.5962,47.2441,47.2441,45843.0
2018-01-16 11:00:00,56.36,56.42,56.26,56.42,69973.0,47.2441,47.2944,47.1603,47.2944,69973.0
2018-01-16 11:30:00,56.41,56.42,56.11,56.29,41528.0,47.2861,47.2944,47.0346,47.1855,41528.0
2018-01-16 12:00:00,56.29,56.39,56.21,56.23,57722.0,47.1855,47.2693,47.1184,47.1352,57722.0
2018-01-16 12:30:00,56.24,56.25,56.06,56.12,30547.0,47.1436,47.1519,46.9927,47.043,30547.0
2018-01-16 13:00:00,56.12,56.19,56.0,56.09,43238.0,47.043,47.1016,46.9424,47.0178,43238.0
2018-01-16 13:30:00,56.09,56.18,55.97,55.97,22298.0,47.0178,47.0933,46.9172,46.9172,22298.0
2018-01-16 14:00:00,55.95,55.96,55.7,55.71,26301.0,46.9005,46.9088,46.6909,46.6993,26301.0
2018-01-16 14:30:00,55.72,55.76,55.4,55.59,38315.0,46.7077,46.7412,46.4394,46.5987,38315.0
2018-01-16 15:00:00,55.58,55.87,55.58,55.87,51524.0,46.5903,46.8334,46.5903,46.8334,51524.0
2018-01-16 15:30:00,55.86,55.86,55.67,55.7,115146.0,46.825,46.825,46.6657,46.6909,115146.0
2018-01-17 09:30:00,56.18,56.34,56.04,56.23,31911.0,47.0933,47.2274,46.9759,47.1352,31911.0
2018-01-17 10:00:00,56.23,56.53,56.23,56.47,61739.0,47.1352,47.3866,47.1352,47.3364,61739.0
2018-01-17 10:30:00,56.47,56.62,56.26,56.43,63849.0,47.3364,47.4621,47.1603,47.3028,63849.0
2018-01-17 11:00:00,56.43,56.52,56.29,56.39,46499.0,47.3028,47.3783,47.1855,47.2693,46499.0
2018-01-17 11:30:00,56.39,56.63,56.39,56.62,45761.0,47.2693,47.4705,47.2693,47.4621,45761.0
2018-01-17 12:00:00,56.63,56.75,56.54,56.61,44930.0,47.4705,47.5711,47.395,47.4537,44930.0
2018-01-17 12:30:00,56.58,56.7,56.56,56.63,29240.0,47.4286,47.5292,47.4118,47.4705,29240.0
2018-01-17 13:00:00,56.64,56.68,56.4,56.63,58818.0,47.4789,47.5124,47.2777,47.4705,58818.0
2018-01-17 13:30:00,56.63,56.74,56.53,56.74,50800.0,47.4705,47.5627,47.3866,47.5627,50800.0
2018-01-17 14:00:00,56.74,56.97,56.73,56.83,85170.0,47.5627,47.7555,47.5543,47.6381,85170.0
2018-01-17 14:30:00,56.82,57.07,56.81,57.07,75396.0,47.6297,47.8393,47.6214,47.8393,75396.0
2018-01-17 15:00:00,57.05,57.26,57.03,57.19,118517.0,47.8225,47.9986,47.8058,47.9399,118517.0
2018-01-17 15:30:00,57.19,57.22,57.04,57.11,258164.0,47.9399,47.965,47.8142,47.8728,258164.0
2018-01-18 09:30:00,56.73,56.9,56.4,56.54,54253.0,47.5543,47.6968,47.2777,47.395,54253.0
2018-01-18 10:00:00,56.54,56.71,56.06,56.12,62166.0,47.395,47.5375,46.9927,47.043,62166.0
2018-01-18 10:30:00,56.1,56.2,55.92,55.92,37423.0,47.0262,47.11,46.8753,46.8753,37423.0
2018-01-18 11:00:00,55.9,55.92,55.54,55.57,48184.0,46.8585,46.8753,46.5568,46.5819,48184.0
2018-01-18 11:30:00,55.57,55.65,55.41,55.59,56663.0,46.5819,46.649,46.4478,46.5987,56663.0
2018-01-18 12:00:00,55.56,55.87,55.47,55.87,51034.0,46.5735,46.8334,46.4981,46.8334,51034.0
2018-01-18 12:30:00,55.87,55.89,55.65,55.82,37808.0,46.8334,46.8502,46.649,46.7915,37808.0
2018-01-18 13:00:00,55.81,55.87,55.71,55.81,101297.0,46.7831,46.8334,46.6993,46.7831,101297.0
2018-01-18 13:30:00,55.79,56.0,55.78,55.97,73211.0,46.7663,46.9424,46.758,46.9172,73211.0
2018-01-18 14:00:00,55.98,56.21,55.93,56.06,56832.0,46.9256,47.1184,46.8837,46.9927,56832.0
2018-01-18 14:30:00,56.07,56.14,55.93,55.96,73601.0,47.0011,47.0597,46.8837,46.9088,73601.0
2018-01-18 15:00:00,55.95,56.02,55.91,55.93,80948.0,46.9005,46.9591,46.8669,46.8837,80948.0
2018-01-18 15:30:00,55.92,56.07,55.86,55.93,267750.0,46.8753,47.0011,46.825,46.8837,267750.0
2018-01-19 09:30:00,56.17,56.67,56.17,56.49,77102.0,47.0849,47.504,47.0849,47.3531,77102.0
2018-01-19 10:00:00,56.48,56.88,56.29,56.88,25626.0,47.3447,47.68,47.1855,47.68,25626.0
2018-01-19 10:30:00,56.84,56.87,56.62,56.62,22984.0,47.6465,47.6717,47.4621,47.4621,22984.0
2018-01-19 11:00:00,56.62,56.77,56.5,56.71,63184.0,47.4621,47.5878,47.3615,47.5375,63184.0
2018-01-19 11:30:00,56.7,56.76,56.6,56.62,39147.0,47.5292,47.5794,47.4453,47.4621,39147.0
2018-01-19 12:00:00,56.63,56.71,56.5,56.68,66897.0,47.4705,47.5375,47.3615,47.5124,66897.0
2018-01-19 12:30:00,56.67,56.7,56.61,56.63,20146.0,47.504,47.5292,47.4537,47.4705,20146.0
2018-01-19 13:00:00,56.65,56.76,56.64,56.75,17416.0,47.4872,47.5794,47.4789,47.5711,17416.0
2018-01-19 13:30:00,56.76,56.8,56.73,56.76,24739.0,47.5794,47.613,47.5543,47.5794,24739.0
2018-01-19 14:00:00,56.76,56.88,56.76,56.88,27686.0,47.5794,47.68,47.5794,47.68,27686.0
2018-01-19 14:30:00,56.9,56.95,56.88,56.88,30221.0,47.6968,47.7387,47.68,47.68,30221.0
2018-01-19 15:00:00,56.87,56.87,56.71,56.86,53497.0,47.6717,47.6717,47.5375,47.6633,53497.0
2018-01-19 15:30:00,56.88,57.05,56.85,57.01,118806.0,47.68,47.8225,47.6549,47.789,118806.0
2018-01-22 09:30:00,56.82,56.99,56.45,56.64,21794.0,47.6297,47.7722,47.3196,47.4789,21794.0
2018-01-22 10:00:00,56.59,56.69,56.52,56.64,9306.0,47.4369,47.5208,47.3783,47.4789,9306.0
2018-01-22 10:30:00,56.67,56.75,56.66,56.7,10802.0,47.504,47.5711,47.4956,47.5292,10802.0
2018-01-22 11:00:00,56.69,56.78,56.56,56.56,12549.0,47.5208,47.5962,47.4118,47.4118,12549.0
2018-01-22 11:30:00,56.55,56.82,56.52,56.82,13072.0,47.4034,47.6297,47.3783,47.6297,13072.0
2018-01-22 12:00:00,56.81,56.9,56.77,56.88,24466.0,47.6214,47.6968,47.5878,47.68,24466.0
2018-01-22 12:30:00,56.88,56.9,56.81,56.83,6622.0,47.68,47.6968,47.6214,47.6381,6622.0
2018-01-22 13:00:00,56.83,56.84,56.8,56.83,6165.0,47.6381,47.6465,47.613,47.6381,6165.0
2018-01-22 13:30:00,56.83,56.92,56.83,56.91,5802.0,47.6381,47.7136,47.6381,47.7052,5802.0
2018-01-22 14:00:00,56.91,56.91,56.83,56.86,18256.0,47.7052,47.7052,47.6381,47.6633,18256.0
2018-01-22 14:30:00,56.87,56.96,56.84,56.94,23326.0,47.6717,47.7471,47.6465,47.7303,23326.0
2018-01-22 15:00:00,56.94,57.24,56.94,57.23,55407.0,47.7303,47.9818,47.7303,47.9734,55407.0
2018-01-22 15:30:00,57.23,57.5,57.2,57.45,206075.0,47.9734,48.1998,47.9483,48.1578,206075.0
2018-01-23 09:30:00,57.19,57.39,56.63,56.78,26913.0,47.9399,48.1076,47.4705,47.5962,26913.0
2018-01-23 10:00:00,56.71,57.14,56.6,56.88,27745.0,47.5375,47.898,47.4453,47.68,27745.0
2018-01-23 10:30:00,56.92,57.09,56.85,57.07,19767.0,47.7136,47.8561,47.6549,47.8393,19767.0
2018-01-23 11:00:00,57.05,57.11,56.96,56.98,14983.0,47.8225,47.8728,47.7471,47.7639,14983.0
2018-01-23 11:30:00,56.96,57.01,56.9,56.96,14000.0,47.7471,47.789,47.6968,47.7471,14000.0
2018-01-23 12:00:00,56.95,57.06,56.92,57.0,15938.0,47.7387,47.8309,47.7136,47.7806,15938.0
2018-01-23 12:30:00,57.0,57.24,56.98,57.24,15682.0,47.7806,47.9818,47.7639,47.9818,15682.0
2018-01-23 13:00:00,57.27,57.28,57.19,57.21,13636.0,48.007,48.0153,47.9399,47.9567,13636.0
2018-01-23 13:30:00,57.22,57.38,57.18,57.34,18634.0,47.965,48.0992,47.9315,48.0656,18634.0
2018-01-23 14:00:00,57.36,57.38,57.21,57.24,22316.0,48.0824,48.0992,47.9567,47.9818,22316.0
2018-01-23 14:30:00,57.24,57.28,57.16,57.23,25405.0,47.9818,48.0153,47.9148,47.9734,25405.0
2018-01-23 15:00:00,57.23,57.23,57.01,57.09,33601.0,47.9734,47.9734,47.789,47.8561,33601.0
2018-01-23 15:30:00,57.1,57.15,57.02,57.07,143522.0,47.8645,47.9064,47.7974,47.8393,143522.0
2018-01-24 09:30:00,57.36,57.36,56.85,57.21,37809.0,48.0824,48.0824,47.6549,47.9567,37809.0
2018-01-24 10:00:00,57.19,57.36,57.17,57.22,18558.0,47.9399,48.0824,47.9231,47.965,18558.0
2018-01-24 10:30:00,57.23,57.66,57.21,57.46,32651.0,47.9734,48.3339,47.9567,48.1662,32651.0
2018-01-24 11:00:00,57.53,57.61,57.33,57.49,15644.0,48.2249,48.292,48.0573,48.1914,15644.0
2018-01-24 11:30:00,57.52,57.52,57.18,57.3,16058.0,48.2165,48.2165,47.9315,48.0321,16058.0
2018-01-24 12:00:00,57.25,57.3,57.07,57.12,13850.0,47.9902,48.0321,47.8393,47.8812,13850.0
2018-01-24 12:30:00,57.13,57.18,57.03,57.14,15370.0,47.8896,47.9315,47.8058,47.898,15370.0
2018-01-24 13:00:00,57.14,57.21,56.99,57.16,10574.0,47.898,47.9567,47.7722,47.9148,10574.0
2018-01-24 13:30:00,57.19,57.34,57.13,57.31,9924.0,47.9399,48.0656,47.8896,48.0405,9924.0
2018-01-24 14:00:00,57.32,57.49,57.3,57.45,16808.0,48.0489,48.1914,48.0321,48.1578,16808.0
2018-01-24 14:30:00,57.43,57.49,57.4,57.45,19920.0,48.1411,48.1914,48.1159,48.1578,19920.0
2018-01-24 15:00:00,57.42,57.44,57.35,57.43,25411.0,48.1327,48.1495,48.074,48.1411,25411.0
2018-01-24 15:30:00,57.43,57.6,57.4,57.46,125366.0,48.1411,48.2836,48.1159,48.1662,125366.0
2018-01-25 09:30:00,57.42,57.69,57.01,57.25,41022.0,48.1327,48.359,47.789,47.9902,41022.0
2018-01-25 10:00:00,57.25,57.47,57.17,57.37,36163.0,47.9902,48.1746,47.9231,48.0908,36163.0
2018-01-25 10:30:00,57.38,57.38,57.07,57.18,17230.0,48.0992,48.0992,47.8393,47.9315,17230.0
2018-01-25 11:00:00,57.17,57.31,57.16,57.25,16202.0,47.9231,48.0405,47.9148,47.9902,16202.0
2018-01-25 11:30:00,57.25,57.49,57.25,57.45,13232.0,47.9902,48.1914,47.9902,48.1578,13232.0
2018-01-25 12:00:00,57.44,57.48,57.41,57.43,17213.0,48.1495,48.183,48.1243,48.1411,17213.0
2018-01-25 12:30:00,57.44,57.44,57.3,57.38,29878.0,48.1495,48.1495,48.0321,48.0992,29878.0
2018-01-25 13:00:00,57.38,57.52,57.31,57.31,33913.0,48.0992,48.2165,48.0405,48.0405,33913.0
2018-01-25 13:30:00,57.32,57.5,57.27,57.45,17051.0,48.0489,48.1998,48.007,48.1578,17051.0
2018-01-25 14:00:00,57.47,57.52,57.23,57.31,30393.0,48.1746,48.2165,47.9734,48.0405,30393.0
2018-01-25 14:30:00,57.33,57.35,57.18,57.27,33331.0,48.0573,48.074,47.9315,48.007,33331.0
2018-01-25 15:00:00,57.27,57.44,57.19,57.41,65354.0,48.007,48.1495,47.9399,48.1243,65354.0
2018-01-25 15:30:00,57.41,57.42,57.29,57.34,162498.0,48.1243,48.1327,48.0237,48.0656,162498.0
2018-01-26 09:30:00,57.96,58.18,57.37,57.79,52995.0,48.5854,48.7698,48.0908,48.4429,52995.0
2018-01-26 10:00:00,57.78,58.1,57.66,58.02,23229.0,48.4345,48.7027,48.3339,48.6357,23229.0
2018-01-26 10:30:00,58.05,58.2,57.98,58.05,40348.0,48.6608,48.7865,48.6021,48.6608,40348.0
2018-01-26 11:00:00,58.04,58.09,57.95,58.02,19475.0,48.6524,48.6943,48.577,48.6357,19475.0
2018-01-26 11:30:00,58.04,58.18,58.04,58.13,52770.0,48.6524,48.7698,48.6524,48.7279,52770.0
2018-01-26 12:00:00,58.12,58.14,57.93,58.04,44578.0,48.7195,48.7362,48.5602,48.6524,44578.0
2018-01-26 12:30:00,58.03,58.13,57.96,58.0,133279.0,48.644,48.7279,48.5854,48.6189,133279.0
2018-01-26 13:00:00,58.03,58.06,57.95,57.99,44512.0,48.644,48.6692,48.577,48.6105,44512.0
2018-01-26 13:30:00,58.0,58.21,57.98,58.04,31427.0,48.6189,48.7949,48.6021,48.6524,31427.0
2018-01-26 14:00:00,58.04,58.11,57.91,58.05,38692.0,48.6524,48.7111,48.5434,48.6608,38692.0
2018-01-26 14:30:00,58.07,58.3,58.02,58.3,38796.0,48.6776,48.8704,48.6357,48.8704,38796.0
2018-01-26 15:00:00,58.29,58.41,58.26,58.38,29640.0,48.862,48.9626,48.8368,48.9374,29640.0
2018-01-26 15:30:00,58.37,58.57,58.34,58.53,141153.0,48.929,49.0967,48.9039,49.0632,141153.0
2018-01-29 09:30:00,58.35,58.46,58.02,58.11,34730.0,48.9123,49.0045,48.6357,48.7111,34730.0
2018-01-29 10:00:00,58.01,58.14,57.67,57.86,52697.0,48.6273,48.7362,48.3423,48.5015,52697.0
2018-01-29 10:30:00,57.84,57.84,57.53,57.74,37176.0,48.4848,48.4848,48.2249,48.4009,37176.0
2018-01-29 11:00:00,57.76,57.84,57.67,57.83,49312.0,48.4177,48.4848,48.3423,48.4764,49312.0
2018-01-29 11:30:00,57.84,57.84,57.63,57.63,61214.0,48.4848,48.4848,48.3087,48.3087,61214.0
2018-01-29 12:00:00,57.63,57.94,57.57,57.93,77997.0,48.3087,48.5686,48.2584,48.5602,77997.0
2018-01-29 12:30:00,57.94,57.96,57.77,57.85,43620.0,48.5686,48.5854,48.4261,48.4931,43620.0
2018-01-29 13:00:00,57.86,57.98,57.81,57.84,37043.0,48.5015,48.6021,48.4596,48.4848,37043.0
2018-01-29 13:30:00,57.85,57.89,57.75,57.86,25252.0,48.4931,48.5267,48.4093,48.5015,25252.0
2018-01-29 14:00:00,57.84,57.94,57.79,57.8,33078.0,48.4848,48.5686,48.4429,48.4512,33078.0
2018-01-29 14:30:00,57.79,57.79,57.67,57.72,32550.0,48.4429,48.4429,48.3423,48.3842,32550.0
2018-01-29 15:00:00,57.73,57.82,57.61,57.61,56163.0,48.3926,48.468,48.292,48.292,56163.0
2018-01-29 15:30:00,57.61,57.72,57.49,57.61,250874.0,48.292,48.3842,48.1914,48.292,250874.0
2018-01-30 09:30:00,57.07,57.55,57.0,57.16,67616.0,47.8393,48.2417,47.7806,47.9148,67616.0
2018-01-30 10:00:00,57.14,57.15,56.81,56.92,47106.0,47.898,47.9064,47.6214,47.7136,47106.0
2018-01-30 10:30:00,56.94,57.23,56.91,57.1,52495.0,47.7303,47.9734,47.7052,47.8645,52495.0
2018-01-30 11:00:00,57.09,57.1,56.82,56.84,50903.0,47.8561,47.8645,47.6297,47.6465,50903.0
2018-01-30 11:30:00,56.84,57.02,56.79,56.83,50610.0,47.6465,47.7974,47.6046,47.6381,50610.0
2018-01-30 12:00:00,56.84,57.01,56.8,56.92,41994.0,47.6465,47.789,47.613,47.7136,41994.0
2018-01-30 12:30:00,56.92,57.11,56.91,57.11,35710.0,47.7136,47.8728,47.7052,47.8728,35710.0
2018-01-30 13:00:00,57.11,57.29,57.02,57.22,65765.0,47.8728,48.0237,47.7974,47.965,65765.0
2018-01-30 13:30:00,57.21,57.56,57.19,57.46,74279.0,47.9567,48.2501,47.9399,48.1662,74279.0
2018-01-30 14:00:00,57.43,57.52,57.25,57.29,81152.0,48.1411,48.2165,47.9902,48.0237,81152.0
2018-01-30 14:30:00,57.28,57.32,57.19,57.25,68720.0,48.0153,48.0489,47.9399,47.9902,68720.0
2018-01-30 15:00:00,57.25,57.51,57.25,57.36,75164.0,47.9902,48.2081,47.9902,48.0824,75164.0
2018-01-30 15:30:00,57.35,57.61,57.34,57.4,269220.0,48.074,48.292,48.0656,48.1159,269220.0
2018-01-31 09:30:00,58.4,60.59,58.4,59.05,609226.0,48.9542,50.79,48.9542,49.4991,609226.0
2018-01-31 10:00:00,59.03,59.5,58.69,58.94,382795.0,49.4823,49.8763,49.1973,49.4068,382795.0
2018-01-31 10:30:00,58.95,59.03,58.55,58.67,140792.0,49.4152,49.4823,49.0799,49.1805,140792.0
2018-01-31 11:00:00,58.65,58.69,58.17,58.39,128421.0,49.1638,49.1973,48.7614,48.9458,128421.0
2018-01-31 11:30:00,58.32,58.67,58.18,58.32,79874.0,48.8871,49.1805,48.7698,48.8871,79874.0
2018-01-31 12:00:00,58.27,58.34,58.05,58.07,65472.0,48.8452,48.9039,48.6608,48.6776,65472.0
2018-01-31 12:30:00,58.11,58.31,58.01,58.13,93188.0,48.7111,48.8787,48.6273,48.7279,93188.0
2018-01-31 13:00:00,58.15,58.29,58.13,58.2,93470.0,48.7446,48.862,48.7279,48.7865,93470.0
2018-01-31 13:30:00,58.18,58.34,58.13,58.18,110852.0,48.7698,48.9039,48.7279,48.7698,110852.0
2018-01-31 14:00:00,58.13,58.3,58.04,58.11,106124.0,48.7279,48.8704,48.6524,48.7111,106124.0
2018-01-31 14:30:00,58.1,58.15,57.79,58.07,86466.0,48.7027,48.7446,48.4429,48.6776,86466.0
2018-01-31 15:00:00,58.11,58.17,57.91,58.05,125982.0,48.7111,48.7614,48.5434,48.6608,125982.0
2018-01-31 15:30:00,58.03,58.17,57.8,57.84,296824.0,48.644,48.7614,48.4512,48.4848,296824.0
2018-02-01 09:30:00,57.87,58.36,57.69,57.69,89696.0,48.5099,48.9207,48.359,48.359,89696.0
2018-02-01 10:00:00,57.74,58.38,57.74,58.27,66427.0,48.4009,48.9374,48.4009,48.8452,66427.0
2018-02-01 10:30:00,58.29,58.3,58.08,58.2,51368.0,48.862,48.8704,48.6859,48.7865,51368.0
2018-02-01 11:00:00,58.21,58.38,58.17,58.33,42763.0,48.7949,48.9374,48.7614,48.8955,42763.0
2018-02-01 11:30:00,58.33,58.91,58.33,58.87,86354.0,48.8955,49.3817,48.8955,49.3482,86354.0
2018-02-01 12:00:00,58.88,59.09,58.68,58.95,119782.0,49.3566,49.5326,49.1889,49.4152,119782.0
2018-02-01 12:30:00,58.96,58.96,58.73,58.75,27253.0,49.4236,49.4236,49.2308,49.2476,27253.0
2018-02-01 13:00:00,58.76,58.85,58.66,58.7,34512.0,49.256,49.3314,49.1721,49.2057,34512.0
2018-02-01 13:30:00,58.68,58.68,58.47,58.58,33386.0,49.1889,49.1889,49.0129,49.1051,33386.0
2018-02-01 14:00:00,58.54,58.61,58.2,58.31,51061.0,49.0715,49.1302,48.7865,48.8787,51061.0
2018-02-01 14:30:00,58.34,58.45,58.19,58.41,47869.0,48.9039,48.9961,48.7782,48.9626,47869.0
2018-02-01 15:00:00,58.44,58.53,58.38,58.4,58587.0,48.9877,49.0632,48.9374,48.9542,58587.0
2018-02-01 15:30:00,58.39,58.54,58.19,58.52,164961.0,48.9458,49.0715,48.7782,49.0548,164961.0
2018-02-02 09:30:00,58.0,58.48,57.93,58.42,170017.0,48.6189,49.0213,48.5602,48.971,170017.0
2018-02-02 10:00:00,58.42,58.42,57.55,57.62,113136.0,48.971,48.971,48.2417,48.3003,113136.0
2018-02-02 10:30:00,57.62,57.62,56.61,56.83,196172.0,48.3003,48.3003,47.4537,47.6381,196172.0
2018-02-02 11:00:00,56.85,56.98,56.54,56.55,61987.0,47.6549,47.7639,47.395,47.4034,61987.0
2018-02-02 11:30:00,56.54,56.56,56.14,56.3,103446.0,47.395,47.4118,47.0597,47.1939,103446.0
2018-02-02 12:00:00,56.28,56.59,56.27,56.4,38910.0,47.1771,47.4369,47.1687,47.2777,38910.0
2018-02-02 12:30:00,56.4,56.43,56.15,56.16,91717.0,47.2777,47.3028,47.0681,47.0765,91717.0
2018-02-02 13:00:00,56.14,56.23,55.89,56.01,73635.0,47.0597,47.1352,46.8502,46.9508,73635.0
2018-02-02 13:30:00,56.01,56.04,55.72,55.81,71114.0,46.9508,46.9759,46.7077,46.7831,71114.0
2018-02-02 14:00:00,55.81,56.04,55.78,55.97,96840.0,46.7831,46.9759,46.758,46.9172,96840.0
2018-02-02 14:30:00,55.97,56.18,55.93,55.97,110074.0,46.9172,47.0933,46.8837,46.9172,110074.0
2018-02-02 15:00:00,55.97,56.37,55.85,56.33,150114.0,46.9172,47.2525,46.8166,47.219,150114.0
2018-02-02 15:30:00,56.32,56.55,56.23,56.23,326603.0,47.2106,47.4034,47.1352,47.1352,326603.0
2018-02-05 09:30:00,55.9,56.34,55.82,56.08,96952.0,46.8585,47.2274,46.7915,47.0094,96952.0
2018-02-05 10:00:00,56.06,56.61,56.02,56.52,64949.0,46.9927,47.4537,46.9591,47.3783,64949.0
2018-02-05 10:30:00,56.54,56.66,56.33,56.52,163985.0,47.395,47.4956,47.219,47.3783,163985.0
2018-02-05 11:00:00,56.51,56.54,56.28,56.3,163342.0,47.3699,47.395,47.1771,47.1939,163342.0
2018-02-05 11:30:00,56.3,56.43,56.07,56.42,57757.0,47.1939,47.3028,47.0011,47.2944,57757.0
2018-02-05 12:00:00,56.41,56.44,56.06,56.18,54949.0,47.2861,47.3112,46.9927,47.0933,54949.0
2018-02-05 12:30:00,56.16,56.42,56.16,56.26,46634.0,47.0765,47.2944,47.0765,47.1603,46634.0
2018-02-05 13:00:00,56.24,56.24,55.81,55.92,55056.0,47.1436,47.1436,46.7831,46.8753,55056.0
2018-02-05 13:30:00,55.94,56.23,55.88,56.23,41469.0,46.8921,47.1352,46.8418,47.1352,41469.0
2018-02-05 14:00:00,56.23,56.24,55.99,56.03,78147.0,47.1352,47.1436,46.934,46.9675,78147.0
2018-02-05 14:30:00,55.99,56.03,55.5,55.55,79753.0,46.934,46.9675,46.5232,46.5652,79753.0
2018-02-05 15:00:00,55.53,55.79,54.96,55.76,127488.0,46.5484,46.7663,46.0706,46.7412,127488.0
2018-02-05 15:30:00,55.76,55.82,54.4,54.41,300170.0,46.7412,46.7915,45.6012,45.6095,300170.0
2018-02-06 09:30:00,53.19,54.63,52.98,54.36,117584.0,44.5869,45.794,44.4108,45.5676,117584.0
2018-02-06 10:00:00,54.4,54.85,53.92,54.2,102359.0,45.6012,45.9784,45.1988,45.4335,102359.0
2018-02-06 10:30:00,54.23,54.64,53.77,54.37,67363.0,45.4587,45.8023,45.0731,45.576,67363.0
2018-02-06 11:00:00,54.36,54.51,54.16,54.29,116547.0,45.5676,45.6934,45.4,45.509,116547.0
2018-02-06 11:30:00,54.33,55.05,54.22,54.94,88946.0,45.5425,46.146,45.4503,46.0538,88946.0
2018-02-06 12:00:00,54.96,55.32,54.91,55.31,45752.0,46.0706,46.3724,46.0287,46.364,45752.0
2018-02-06 12:30:00,55.34,55.65,55.33,55.47,76009.0,46.3891,46.649,46.3807,46.4981,76009.0
2018-02-06 13:00:00,55.46,55.59,55.18,55.37,56415.0,46.4897,46.5987,46.255,46.4143,56415.0
2018-02-06 13:30:00,55.37,55.37,54.85,54.96,53240.0,46.4143,46.4143,45.9784,46.0706,53240.0
2018-02-06 14:00:00,54.97,55.26,54.9,55.17,59404.0,46.079,46.3221,46.0203,46.2466,59404.0
2018-02-06 14:30:00,55.17,56.1,55.16,56.1,80732.0,46.2466,47.0262,46.2382,47.0262,80732.0
2018-02-06 15:00:00,56.04,56.37,55.88,56.03,139534.0,46.9759,47.2525,46.8418,46.9675,139534.0
2018-02-06 15:30:00,56.03,56.39,55.73,56.03,397935.0,46.9675,47.2693,46.716,46.9675,397935.0
2018-02-07 09:30:00,55.73,56.38,55.42,56.29,69264.0,46.716,47.2609,46.4562,47.1855,69264.0
2018-02-07 10:00:00,56.28,56.43,55.97,56.17,137560.0,47.1771,47.3028,46.9172,47.0849,137560.0
2018-02-07 10:30:00,56.16,56.51,56.03,56.46,114656.0,47.0765,47.3699,46.9675,47.328,114656.0
2018-02-07 11:00:00,56.46,56.65,56.36,56.36,105412.0,47.328,47.4872,47.2441,47.2441,105412.0
2018-02-07 11:30:00,56.36,56.65,56.18,56.54,138832.0,47.2441,47.4872,47.0933,47.395,138832.0
2018-02-07 12:00:00,56.52,56.66,56.47,56.64,56186.0,47.3783,47.4956,47.3364,47.4789,56186.0
2018-02-07 12:30:00,56.63,56.67,56.43,56.44,51872.0,47.4705,47.504,47.3028,47.3112,51872.0
2018-02-07 13:00:00,56.47,56.55,56.0,56.21,53296.0,47.3364,47.4034,46.9424,47.1184,53296.0
2018-02-07 13:30:00,56.17,56.48,56.06,56.16,90961.0,47.0849,47.3447,46.9927,47.0765,90961.0
2018-02-07 14:00:00,56.14,56.45,55.92,56.45,81398.0,47.0597,47.3196,46.8753,47.3196,81398.0
2018-02-07 14:30:00,56.45,56.5,55.96,56.24,97433.0,47.3196,47.3615,46.9088,47.1436,97433.0
2018-02-07 15:00:00,56.3,56.75,56.3,56.67,88944.0,47.1939,47.5711,47.1939,47.504,88944.0
2018-02-07 15:30:00,56.66,56.75,56.21,56.22,333940.0,47.4956,47.5711,47.1184,47.1268,333940.0
2018-02-08 09:30:00,56.33,56.33,55.75,56.08,29683.0,47.219,47.219,46.7328,47.0094,29683.0
2018-02-08 10:00:00,55.98,56.0,55.25,55.25,87977.0,46.9256,46.9424,46.3137,46.3137,87977.0
2018-02-08 10:30:00,55.26,55.48,54.78,54.95,42539.0,46.3221,46.5065,45.9197,46.0622,42539.0
2018-02-08 11:00:00,54.87,54.95,54.42,54.55,88031.0,45.9951,46.0622,45.6179,45.7269,88031.0
2018-02-08 11:30:00,54.57,54.81,54.35,54.42,88990.0,45.7437,45.9448,45.5592,45.6179,88990.0
2018-02-08 12:00:00,54.45,54.51,53.66,53.82,97218.0,45.6431,45.6934,44.9809,45.115,97218.0
2018-02-08 12:30:00,53.83,54.06,53.37,53.58,82354.0,45.1234,45.3162,44.7378,44.9138,82354.0
2018-02-08 13:00:00,53.53,53.79,53.35,53.51,73615.0,44.8719,45.0898,44.721,44.8551,73615.0
2018-02-08 13:30:00,53.5,53.99,53.46,53.79,118425.0,44.8467,45.2575,44.8132,45.0898,118425.0
2018-02-08 14:00:00,53.8,53.98,53.51,53.59,84357.0,45.0982,45.2491,44.8551,44.9222,84357.0
2018-02-08 14:30:00,53.56,53.66,53.38,53.45,86522.0,44.897,44.9809,44.7461,44.8048,86522.0
2018-02-08 15:00:00,53.45,53.58,53.14,53.41,137512.0,44.8048,44.9138,44.545,44.7713,137512.0
2018-02-08 15:30:00,53.4,53.5,52.22,52.26,341382.0,44.7629,44.8467,43.7738,43.8073,341382.0
2018-02-09 09:30:00,53.25,53.52,52.39,52.59,79631.0,44.6372,44.8635,43.9163,44.0839,79631.0
2018-02-09 10:00:00,52.51,52.79,52.27,52.29,48769.0,44.0169,44.2516,43.8157,43.8324,48769.0
2018-02-09 10:30:00,52.24,52.4,51.6,52.06,60011.0,43.7905,43.9246,43.254,43.6396,60011.0
2018-02-09 11:00:00,52.04,52.35,51.88,51.94,133617.0,43.6229,43.8827,43.4888,43.5391,133617.0
2018-02-09 11:30:00,51.94,52.17,51.72,51.84,67262.0,43.5391,43.7319,43.3546,43.4552,67262.0
2018-02-09 12:00:00,51.86,51.98,51.51,51.63,55963.0,43.472,43.5726,43.1786,43.2792,55963.0
2018-02-09 12:30:00,51.62,52.08,51.35,52.08,83690.0,43.2708,43.6564,43.0445,43.6564,83690.0
2018-02-09 13:00:00,52.04,52.04,51.61,51.79,46243.0,43.6229,43.6229,43.2624,43.4133,46243.0
2018-02-09 13:30:00,51.79,52.52,51.59,52.27,49012.0,43.4133,44.0252,43.2457,43.8157,49012.0
2018-02-09 14:00:00,52.24,53.54,52.23,53.04,108971.0,43.7905,44.8803,43.7821,44.4611,108971.0
2018-02-09 14:30:00,53.1,53.4,52.92,53.04,86184.0,44.5114,44.7629,44.3605,44.4611,86184.0
2018-02-09 15:00:00,53.05,53.17,52.54,53.05,109821.0,44.4695,44.5701,44.042,44.4695,109821.0
2018-02-09 15:30:00,53.05,53.68,53.02,53.21,284455.0,44.4695,44.9976,44.4444,44.6036,284455.0
2018-02-12 09:30:00,53.58,54.05,53.38,53.49,49961.0,44.9138,45.3078,44.7461,44.8383,49961.0
2018-02-12 10:00:00,53.49,53.66,53.01,53.22,58675.0,44.8383,44.9809,44.436,44.612,58675.0
2018-02-12 10:30:00,53.19,53.54,53.05,53.52,48895.0,44.5869,44.8803,44.4695,44.8635,48895.0
2018-02-12 11:00:00,53.5,53.64,53.24,53.51,67755.0,44.8467,44.9641,44.6288,44.8551,67755.0
2018-02-12 11:30:00,53.52,53.85,53.41,53.83,32287.0,44.8635,45.1401,44.7713,45.1234,32287.0
2018-02-12 12:00:00,53.83,54.11,53.78,53.87,41325.0,45.1234,45.3581,45.0814,45.1569,41325.0
2018-02-12 12:30:00,53.86,53.94,53.74,53.8,27324.0,45.1485,45.2156,45.0479,45.0982,27324.0
2018-02-12 13:00:00,53.82,53.85,53.65,53.75,31671.0,45.115,45.1401,44.9725,45.0563,31671.0
2018-02-12 13:30:00,53.76,54.14,53.75,54.02,34520.0,45.0647,45.3832,45.0563,45.2826,34520.0
2018-02-12 14:00:00,54.03,54.07,53.74,53.86,52321.0,45.291,45.3245,45.0479,45.1485,52321.0
2018-02-12 14:30:00,53.86,53.94,53.59,53.7,75227.0,45.1485,45.2156,44.9222,45.0144,75227.0
2018-02-12 15:00:00,53.71,54.05,53.68,53.87,76474.0,45.0228,45.3078,44.9976,45.1569,76474.0
2018-02-12 15:30:00,53.89,53.95,53.45,53.59,318845.0,45.1737,45.2239,44.8048,44.9222,318845.0
2018-02-13 09:30:00,53.37,54.09,53.37,53.93,84355.0,44.7378,45.3413,44.7378,45.2072,84355.0
2018-02-13 10:00:00,53.96,54.29,53.87,54.26,68145.0,45.2323,45.509,45.1569,45.4838,68145.0
2018-02-13 10:30:00,54.23,54.49,54.1,54.46,87267.0,45.4587,45.6766,45.3497,45.6515,87267.0
2018-02-13 11:00:00,54.46,54.46,54.15,54.15,80184.0,45.6515,45.6515,45.3916,45.3916,80184.0
2018-02-13 11:30:00,54.15,54.21,54.05,54.12,277583.0,45.3916,45.4419,45.3078,45.3665,277583.0
2018-02-13 12:00:00,54.12,54.2,54.0,54.09,63677.0,45.3665,45.4335,45.2659,45.3413,63677.0
2018-02-13 12:30:00,54.11,54.29,54.06,54.23,32070.0,45.3581,45.509,45.3162,45.4587,32070.0
2018-02-13 13:00:00,54.26,54.71,54.21,54.65,31639.0,45.4838,45.861,45.4419,45.8107,31639.0
2018-02-13 13:30:00,54.64,54.8,54.63,54.69,21796.0,45.8023,45.9365,45.794,45.8443,21796.0
2018-02-13 14:00:00,54.71,54.87,54.65,54.65,24279.0,45.861,45.9951,45.8107,45.8107,24279.0
2018-02-13 14:30:00,54.68,54.72,54.49,54.54,117903.0,45.8359,45.8694,45.6766,45.7185,117903.0
2018-02-13 15:00:00,54.55,54.71,54.43,54.68,58797.0,45.7269,45.861,45.6263,45.8359,58797.0
2018-02-13 15:30:00,54.66,54.79,54.5,54.63,166318.0,45.8191,45.9281,45.685,45.794,166318.0
2018-02-14 09:30:00,54.1,55.23,54.1,54.79,85940.0,45.3497,46.2969,45.3497,45.9281,85940.0
2018-02-14 10:00:00,54.85,55.71,54.85,55.41,48036.0,45.9784,46.6993,45.9784,46.4478,48036.0
2018-02-14 10:30:00,55.44,55.66,55.3,55.33,40670.0,46.4729,46.6574,46.3556,46.3807,40670.0
2018-02-14 11:00:00,55.37,55.72,55.23,55.6,46421.0,46.4143,46.7077,46.2969,46.6071,46421.0
2018-02-14 11:30:00,55.61,55.73,55.45,55.54,39494.0,46.6155,46.716,46.4813,46.5568,39494.0
2018-02-14 12:00:00,55.54,55.73,55.47,55.7,39970.0,46.5568,46.716,46.4981,46.6909,39970.0
2018-02-14 12:30:00,55.69,55.87,55.62,55.81,40341.0,46.6825,46.8334,46.6238,46.7831,40341.0
2018-02-14 13:00:00,55.8,56.1,55.79,56.01,34432.0,46.7747,47.0262,46.7663,46.9508,34432.0
2018-02-14 13:30:00,55.99,56.15,55.98,56.04,38292.0,46.934,47.0681,46.9256,46.9759,38292.0
2018-02-14 14:00:00,56.04,56.19,55.97,55.98,53684.0,46.9759,47.1016,46.9172,46.9256,53684.0
2018-02-14 14:30:00,55.99,56.2,55.98,56.14,51524.0,46.934,47.11,46.9256,47.0597,51524.0
2018-02-14 15:00:00,56.14,56.39,56.14,56.25,80197.0,47.0597,47.2693,47.0597,47.1519,80197.0
2018-02-14 15:30:00,56.24,56.33,56.12,56.14,296631.0,47.1436,47.219,47.043,47.0597,296631.0
2018-02-15 09:30:00,56.5,56.61,56.02,56.23,187866.0,47.3615,47.4537,46.9591,47.1352,187866.0
2018-02-15 10:00:00,56.22,56.23,55.91,56.03,106832.0,47.1268,47.1352,46.8669,46.9675,106832.0
2018-02-15 10:30:00,56.04,56.11,55.82,55.88,96697.0,46.9759,47.0346,46.7915,46.8418,96697.0
2018-02-15 11:00:00,55.87,56.25,55.82,56.25,74549.0,46.8334,47.1519,46.7915,47.1519,74549.0
2018-02-15 11:30:00,56.23,56.25,56.01,56.09,55223.0,47.1352,47.1519,46.9508,47.0178,55223.0
2018-02-15 12:00:00,56.09,56.14,55.84,56.05,101114.0,47.0178,47.0597,46.8083,46.9843,101114.0
2018-02-15 12:30:00,56.05,56.14,55.98,56.1,54759.0,46.9843,47.0597,46.9256,47.0262,54759.0
2018-02-15 13:00:00,56.12,56.42,56.12,56.2,26084.0,47.043,47.2944,47.043,47.11,26084.0
2018-02-15 13:30:00,56.2,56.27,56.11,56.27,57411.0,47.11,47.1687,47.0346,47.1687,57411.0
2018-02-15 14:00:00,56.27,56.49,56.27,56.44,46034.0,47.1687,47.3531,47.1687,47.3112,46034.0
2018-02-15 14:30:00,56.42,56.52,56.32,56.46,91745.0,47.2944,47.3783,47.2106,47.328,91745.0
2018-02-15 15:00:00,56.47,56.5,56.27,56.28,92086.0,47.3364,47.3615,47.1687,47.1771,92086.0
2018-02-15 15:30:00,56.27,56.39,56.1,56.39,237377.0,47.1687,47.2693,47.0262,47.2693,237377.0
2018-02-16 09:30:00,56.21,56.73,55.98,56.36,83509.0,47.1184,47.5543,46.9256,47.2441,83509.0
2018-02-16 10:00:00,56.35,56.68,56.35,56.51,43426.0,47.2358,47.5124,47.2358,47.3699,43426.0
2018-02-16 10:30:00,56.55,56.93,56.5,56.81,65396.0,47.4034,47.722,47.3615,47.6214,65396.0
2018-02-16 11:00:00,56.82,57.04,56.76,56.76,20935.0,47.6297,47.8142,47.5794,47.5794,20935.0
2018-02-16 11:30:00,56.8,57.15,56.8,57.04,16597.0,47.613,47.9064,47.613,47.8142,16597.0
2018-02-16 12:00:00,57.03,57.08,56.94,56.97,16954.0,47.8058,47.8477,47.7303,47.7555,16954.0
2018-02-16 12:30:00,56.97,57.08,56.64,56.72,27609.0,47.7555,47.8477,47.4789,47.5459,27609.0
2018-02-16 13:00:00,56.73,56.77,56.47,56.48,20361.0,47.5543,47.5878,47.3364,47.3447,20361.0
2018-02-16 13:30:00,56.45,56.67,56.36,56.56,22338.0,47.3196,47.504,47.2441,47.4118,22338.0
2018-02-16 14:00:00,56.62,56.66,56.17,56.26,20299.0,47.4621,47.4956,47.0849,47.1603,20299.0
2018-02-16 14:30:00,56.24,56.48,56.23,56.48,30256.0,47.1436,47.3447,47.1352,47.3447,30256.0
2018-02-16 15:00:00,56.48,56.62,56.37,56.39,54096.0,47.3447,47.4621,47.2525,47.2693,54096.0
2018-02-16 15:30:00,56.4,56.4,56.16,56.2,137646.0,47.2777,47.2777,47.0765,47.11,137646.0
2018-02-20 09:30:00,55.78,56.5,55.6,56.31,52932.0,46.758,47.3615,46.6071,47.2022,52932.0
2018-02-20 10:00:00,56.34,56.55,56.23,56.37,41391.0,47.2274,47.4034,47.1352,47.2525,41391.0
2018-02-20 10:30:00,56.36,56.41,56.15,56.22,53471.0,47.2441,47.2861,47.0681,47.1268,53471.0
2018-02-20 11:00:00,56.23,56.62,56.21,56.6,38535.0,47.1352,47.4621,47.1184,47.4453,38535.0
2018-02-20 11:30:00,56.61,56.87,56.61,56.84,25200.0,47.4537,47.6717,47.4537,47.6465,25200.0
2018-02-20 12:00:00,56.84,56.91,56.65,56.72,26746.0,47.6465,47.7052,47.4872,47.5459,26746.0
2018-02-20 12:30:00,56.7,56.86,56.68,56.86,93809.0,47.5292,47.6633,47.5124,47.6633,93809.0
2018-02-20 13:00:00,56.87,56.91,56.62,56.62,23070.0,47.6717,47.7052,47.4621,47.4621,23070.0
2018-02-20 13:30:00,56.62,56.88,56.62,56.81,31564.0,47.4621,47.68,47.4621,47.6214,31564.0
2018-02-20 14:00:00,56.83,56.85,56.48,56.58,35096.0,47.6381,47.6549,47.3447,47.4286,35096.0
2018-02-20 14:30:00,56.58,56.65,56.35,56.38,47175.0,47.4286,47.4872,47.2358,47.2609,47175.0
2018-02-20 15:00:00,56.4,56.45,56.08,56.22,68316.0,47.2777,47.3196,47.0094,47.1268,68316.0
2018-02-20 15:30:00,56.26,56.37,56.14,56.32,159861.0,47.1603,47.2525,47.0597,47.2106,159861.0
2018-02-21 09:30:00,56.56,57.47,56.56,57.47,49458.0,47.4118,48.1746,47.4118,48.1746,49458.0
2018-02-21 10:00:00,57.5,57.65,57.31,57.56,46352.0,48.1998,48.3255,48.0405,48.2501,46352.0
2018-02-21 10:30:00,57.55,57.94,57.54,57.91,92198.0,48.2417,48.5686,48.2333,48.5434,92198.0
2018-02-21 11:00:00,57.9,58.13,57.89,58.13,85007.0,48.5351,48.7279,48.5267,48.7279,85007.0
2018-02-21 11:30:00,58.12,58.14,57.78,58.02,53322.0,48.7195,48.7362,48.4345,48.6357,53322.0
2018-02-21 12:00:00,58.02,58.05,57.85,58.01,57617.0,48.6357,48.6608,48.4931,48.6273,57617.0
2018-02-21 12:30:00,58.01,58.26,57.95,58.26,56082.0,48.6273,48.8368,48.577,48.8368,56082.0
2018-02-21 13:00:00,58.26,58.26,57.96,58.15,109448.0,48.8368,48.8368,48.5854,48.7446,109448.0
2018-02-21 13:30:00,58.17,58.22,57.94,58.11,65061.0,48.7614,48.8033,48.5686,48.7111,65061.0
2018-02-21 14:00:00,58.1,58.31,58.03,58.17,58736.0,48.7027,48.8787,48.644,48.7614,58736.0
2018-02-21 14:30:00,58.19,58.29,58.07,58.2,65321.0,48.7782,48.862,48.6776,48.7865,65321.0
2018-02-21 15:00:00,58.18,58.18,57.82,58.06,115321.0,48.7698,48.7698,48.468,48.6692,115321.0
2018-02-21 15:30:00,58.08,58.17,57.54,57.56,429469.0,48.6859,48.7614,48.2333,48.2501,429469.0
2018-02-22 09:30:00,57.65,58.05,57.5,57.81,53604.0,48.5615,48.8985,48.4352,48.6963,53604.0
2018-02-22 10:00:00,57.91,57.99,57.48,57.64,44461.0,48.7805,48.8479,48.4183,48.5531,44461.0
2018-02-22 10:30:00,57.64,57.92,57.5,57.82,63438.0,48.5531,48.789,48.4352,48.7047,63438.0
2018-02-22 11:00:00,57.8,58.25,57.75,58.22,58728.0,48.6879,49.0669,48.6458,49.0417,58728.0
2018-02-22 11:30:00,58.22,58.24,57.97,58.11,46211.0,49.0417,49.0585,48.8311,48.949,46211.0
2018-02-22 12:00:00,58.14,58.3,58.06,58.06,39676.0,48.9743,49.109,48.9069,48.9069,39676.0
2018-02-22 12:30:00,58.07,58.07,57.67,57.76,42483.0,48.9153,48.9153,48.5784,48.6542,42483.0
2018-02-22 13:00:00,57.76,57.86,57.6,57.71,35320.0,48.6542,48.7384,48.5194,48.6121,35320.0
2018-02-22 13:30:00,57.7,57.74,57.54,57.61,46988.0,48.6036,48.6373,48.4689,48.5278,46988.0
2018-02-22 14:00:00,57.61,57.84,57.54,57.83,59710.0,48.5278,48.7216,48.4689,48.7131,59710.0
2018-02-22 14:30:00,57.82,57.86,57.46,57.47,67124.0,48.7047,48.7384,48.4015,48.4099,67124.0
2018-02-22 15:00:00,57.5,57.73,57.42,57.57,131145.0,48.4352,48.6289,48.3678,48.4941,131145.0
2018-02-22 15:30:00,57.59,57.69,57.27,57.33,286797.0,48.511,48.5952,48.2414,48.292,286797.0
2018-02-23 09:30:00,57.54,58.0,57.33,57.5,36816.0,48.4689,48.8563,48.292,48.4352,36816.0
2018-02-23 10:00:00,57.51,57.54,57.18,57.37,28180.0,48.4436,48.4689,48.1656,48.3257,28180.0
2018-02-23 10:30:00,57.35,57.47,57.19,57.44,35522.0,48.3088,48.4099,48.174,48.3846,35522.0
2018-02-23 11:00:00,57.46,57.62,57.31,57.36,28723.0,48.4015,48.5362,48.2751,48.3172,28723.0
2018-02-23 11:30:00,57.34,57.57,57.34,57.56,37360.0,48.3004,48.4941,48.3004,48.4857,37360.0
2018-02-23 12:00:00,57.56,57.59,57.38,57.38,33079.0,48.4857,48.511,48.3341,48.3341,33079.0
2018-02-23 12:30:00,57.34,57.5,57.29,57.43,25081.0,48.3004,48.4352,48.2583,48.3762,25081.0
2018-02-23 13:00:00,57.42,57.43,57.17,57.28,21495.0,48.3678,48.3762,48.1572,48.2498,21495.0
2018-02-23 13:30:00,57.25,57.41,57.25,57.33,24374.0,48.2246,48.3594,48.2246,48.292,24374.0
2018-02-23 14:00:00,57.35,57.6,57.31,57.54,67416.0,48.3088,48.5194,48.2751,48.4689,67416.0
2018-02-23 14:30:00,57.55,57.65,57.36,57.57,44717.0,48.4773,48.5615,48.3172,48.4941,44717.0
2018-02-23 15:00:00,57.58,57.83,57.58,57.75,84827.0,48.5026,48.7131,48.5026,48.6458,84827.0
2018-02-23 15:30:00,57.75,57.86,57.67,57.86,185474.0,48.6458,48.7384,48.5784,48.7384,185474.0
2018-02-26 09:30:00,57.97,57.97,57.36,57.56,108023.0,48.8311,48.8311,48.3172,48.4857,108023.0
2018-02-26 10:00:00,57.55,57.61,57.36,57.36,70520.0,48.4773,48.5278,48.3172,48.3172,70520.0
2018-02-26 10:30:00,57.43,57.58,57.3,57.41,44270.0,48.3762,48.5026,48.2667,48.3594,44270.0
2018-02-26 11:00:00,57.41,57.52,57.28,57.38,91533.0,48.3594,48.452,48.2498,48.3341,91533.0
2018-02-26 11:30:00,57.36,57.36,57.17,57.24,40738.0,48.3172,48.3172,48.1572,48.2162,40738.0
2018-02-26 12:00:00,57.25,57.57,57.25,57.41,44272.0,48.2246,48.4941,48.2246,48.3594,44272.0
2018-02-26 12:30:00,57.43,57.73,57.35,57.71,41245.0,48.3762,48.6289,48.3088,48.6121,41245.0
2018-02-26 13:00:00,57.69,57.72,57.57,57.72,38791.0,48.5952,48.6205,48.4941,48.6205,38791.0
2018-02-26 13:30:00,57.72,57.74,57.58,57.69,28889.0,48.6205,48.6373,48.5026,48.5952,28889.0
2018-02-26 14:00:00,57.69,57.69,57.53,57.53,55993.0,48.5952,48.5952,48.4604,48.4604,55993.0
2018-02-26 14:30:00,57.52,57.62,57.45,57.46,33177.0,48.452,48.5362,48.393,48.4015,33177.0
2018-02-26 15:00:00,57.46,57.71,57.45,57.71,69743.0,48.4015,48.6121,48.393,48.6121,69743.0
2018-02-26 15:30:00,57.67,57.77,57.56,57.68,148788.0,48.5784,48.6626,48.4857,48.5868,148788.0
2018-02-27 09:30:00,57.84,58.21,57.65,57.84,31848.0,48.7216,49.0332,48.5615,48.7216,31848.0
2018-02-27 10:00:00,57.9,58.14,57.88,57.91,28314.0,48.7721,48.9743,48.7553,48.7805,28314.0
2018-02-27 10:30:00,57.94,57.94,57.45,57.6,28661.0,48.8058,48.8058,48.393,48.5194,28661.0
2018-02-27 11:00:00,57.6,57.82,57.52,57.82,26248.0,48.5194,48.7047,48.452,48.7047,26248.0
2018-02-27 11:30:00,57.8,57.93,57.6,57.62,13113.0,48.6879,48.7974,48.5194,48.5362,13113.0
2018-02-27 12:00:00,57.62,57.79,57.58,57.76,15882.0,48.5362,48.6794,48.5026,48.6542,15882.0
2018-02-27 12:30:00,57.77,58.05,57.77,58.01,21191.0,48.6626,48.8985,48.6626,48.8648,21191.0
2018-02-27 13:00:00,58.02,58.04,57.88,57.93,14064.0,48.8732,48.89,48.7553,48.7974,14064.0
2018-02-27 13:30:00,57.89,57.93,57.76,57.79,17609.0,48.7637,48.7974,48.6542,48.6794,17609.0
2018-02-27 14:00:00,57.8,57.83,57.67,57.82,45641.0,48.6879,48.7131,48.5784,48.7047,45641.0
2018-02-27 14:30:00,57.79,57.97,57.63,57.69,28500.0,48.6794,48.8311,48.5447,48.5952,28500.0
2018-02-27 15:00:00,57.69,57.77,57.64,57.76,63522.0,48.5952,48.6626,48.5531,48.6542,63522.0
2018-02-27 15:30:00,57.79,57.84,57.42,57.42,201014.0,48.6794,48.7216,48.3678,48.3678,201014.0
2018-02-28 09:30:00,57.81,57.81,57.53,57.61,22532.0,48.6963,48.6963,48.4604,48.5278,22532.0
2018-02-28 10:00:00,57.64,57.66,57.41,57.62,32707.0,48.5531,48.5699,48.3594,48.5362,32707.0
2018-02-28 10:30:00,57.66,57.77,57.52,57.67,76825.0,48.5699,48.6626,48.452,48.5784,76825.0
2018-02-28 11:00:00,57.65,57.81,57.49,57.78,56628.0,48.5615,48.6963,48.4267,48.671,56628.0
2018-02-28 11:30:00,57.75,57.77,57.41,57.64,30849.0,48.6458,48.6626,48.3594,48.5531,30849.0
2018-02-28 12:00:00,57.64,57.78,57.59,57.62,29558.0,48.5531,48.671,48.511,48.5362,29558.0
2018-02-28 12:30:00,57.62,57.87,57.58,57.8,35897.0,48.5362,48.7468,48.5026,48.6879,35897.0
2018-02-28 13:00:00,57.76,57.94,57.71,57.83,29551.0,48.6542,48.8058,48.6121,48.7131,29551.0
2018-02-28 13:30:00,57.81,58.04,57.78,58.04,29784.0,48.6963,48.89,48.671,48.89,29784.0
2018-02-28 14:00:00,58.04,58.11,57.94,57.98,23920.0,48.89,48.949,48.8058,48.8395,23920.0
2018-02-28 14:30:00,57.95,57.97,57.63,57.63,45066.0,48.8142,48.8311,48.5447,48.5447,45066.0
2018-02-28 15:00:00,57.64,57.7,57.45,57.5,97922.0,48.5531,48.6036,48.393,48.4352,97922.0
2018-02-28 15:30:00,57.52,57.74,57.07,57.07,198236.0,48.452,48.6373,48.073,48.073,198236.0
2018-03-01 09:30:00,56.91,57.14,56.41,56.55,33817.0,47.9382,48.1319,47.517,47.6349,33817.0
2018-03-01 10:00:00,56.55,56.81,56.52,56.81,41234.0,47.6349,47.8539,47.6097,47.8539,41234.0
2018-03-01 10:30:00,56.93,57.57,56.91,57.31,46224.0,47.955,48.4941,47.9382,48.2751,46224.0
2018-03-01 11:00:00,57.3,57.38,56.97,57.04,33012.0,48.2667,48.3341,47.9887,48.0477,33012.0
2018-03-01 11:30:00,57.02,57.35,56.98,57.24,22303.0,48.0308,48.3088,47.9971,48.2162,22303.0
2018-03-01 12:00:00,57.22,57.23,56.95,57.0,23529.0,48.1993,48.2077,47.9719,48.014,23529.0
2018-03-01 12:30:00,56.96,56.99,56.78,56.87,27265.0,47.9803,48.0056,47.8287,47.9045,27265.0
2018-03-01 13:00:00,56.85,56.95,56.52,56.9,60349.0,47.8876,47.9719,47.6097,47.9298,60349.0
2018-03-01 13:30:00,56.88,56.9,56.44,56.44,126381.0,47.9129,47.9298,47.5423,47.5423,126381.0
2018-03-01 14:00:00,56.45,56.48,56.07,56.38,134322.0,47.5507,47.576,47.2306,47.4917,134322.0
2018-03-01 14:30:00,56.42,56.51,56.22,56.4,124101.0,47.5254,47.6012,47.357,47.5086,124101.0
2018-03-01 15:00:00,56.4,56.93,56.3,56.81,153036.0,47.5086,47.955,47.4243,47.8539,153036.0
2018-03-01 15:30:00,56.81,56.92,56.59,56.74,253317.0,47.8539,47.9466,47.6686,47.795,253317.0
2018-03-02 09:30:00,56.17,56.38,55.9,56.08,43786.0,47.3148,47.4917,47.0874,47.239,43786.0
2018-03-02 10:00:00,56.1,56.47,56.1,56.46,35551.0,47.2559,47.5675,47.2559,47.5591,35551.0
2018-03-02 10:30:00,56.5,56.87,56.5,56.74,29819.0,47.5928,47.9045,47.5928,47.795,29819.0
2018-03-02 11:00:00,56.74,56.86,56.52,56.86,35009.0,47.795,47.8961,47.6097,47.8961,35009.0
2018-03-02 11:30:00,56.87,57.21,56.78,57.21,30999.0,47.9045,48.1909,47.8287,48.1909,30999.0
2018-03-02 12:00:00,57.2,57.39,57.09,57.3,40176.0,48.1825,48.3425,48.0898,48.2667,40176.0
2018-03-02 12:30:00,57.35,57.68,57.17,57.63,50027.0,48.3088,48.5868,48.1572,48.5447,50027.0
2018-03-02 13:00:00,57.58,57.65,57.3,57.45,45909.0,48.5026,48.5615,48.2667,48.393,45909.0
2018-03-02 13:30:00,57.45,57.56,57.3,57.55,49011.0,48.393,48.4857,48.2667,48.4773,49011.0
2018-03-02 14:00:00,57.57,57.83,57.48,57.58,67541.0,48.4941,48.7131,48.4183,48.5026,67541.0
2018-03-02 14:30:00,57.56,57.7,57.48,57.55,83974.0,48.4857,48.6036,48.4183,48.4773,83974.0
2018-03-02 15:00:00,57.54,57.77,57.45,57.76,98438.0,48.4689,48.6626,48.393,48.6542,98438.0
2018-03-02 15:30:00,57.75,58.1,57.75,57.99,245319.0,48.6458,48.9406,48.6458,48.8479,245319.0
2018-03-05 09:30:00,57.58,57.85,57.29,57.34,74409.0,48.5026,48.73,48.2583,48.3004,74409.0
2018-03-05 10:00:00,57.39,57.67,57.1,57.14,69601.0,48.3425,48.5784,48.0982,48.1319,69601.0
2018-03-05 10:30:00,57.14,57.54,57.11,57.54,83008.0,48.1319,48.4689,48.1066,48.4689,83008.0
2018-03-05 11:00:00,57.51,58.02,57.49,57.96,60712.0,48.4436,48.8732,48.4267,48.8226,60712.0
2018-03-05 11:30:00,57.95,58.14,57.86,57.96,40768.0,48.8142,48.9743,48.7384,48.8226,40768.0
2018-03-05 12:00:00,58.0,58.15,57.82,57.91,27290.0,48.8563,48.9827,48.7047,48.7805,27290.0
2018-03-05 12:30:00,57.91,58.27,57.88,58.17,63133.0,48.7805,49.0838,48.7553,48.9995,63133.0
2018-03-05 13:00:00,58.18,58.35,58.12,58.28,22876.0,49.008,49.1512,48.9574,49.0922,22876.0
2018-03-05 13:30:00,58.24,58.39,58.15,58.34,31840.0,49.0585,49.1849,48.9827,49.1427,31840.0
2018-03-05 14:00:00,58.36,58.43,58.06,58.21,21369.0,49.1596,49.2186,48.9069,49.0332,21369.0
2018-03-05 14:30:00,58.21,58.5,58.2,58.5,45854.0,49.0332,49.2775,49.0248,49.2775,45854.0
2018-03-05 15:00:00,58.49,58.63,58.39,58.49,74632.0,49.2691,49.387,49.1849,49.2691,74632.0
2018-03-05 15:30:00,58.48,58.74,58.48,58.64,215560.0,49.2607,49.4797,49.2607,49.3954,215560.0
2018-03-06 09:30:00,58.91,59.12,58.59,58.87,43010.0,49.6229,49.7998,49.3533,49.5892,43010.0
2018-03-06 10:00:00,58.87,59.23,58.71,59.23,36027.0,49.5892,49.8924,49.4544,49.8924,36027.0
2018-03-06 10:30:00,59.24,59.4,58.84,58.9,31077.0,49.9009,50.0356,49.5639,49.6145,31077.0
2018-03-06 11:00:00,58.9,59.13,58.87,58.93,39636.0,49.6145,49.8082,49.5892,49.6397,39636.0
2018-03-06 11:30:00,58.97,59.1,58.87,59.1,23475.0,49.6734,49.7829,49.5892,49.7829,23475.0
2018-03-06 12:00:00,59.14,59.14,58.95,58.98,25470.0,49.8166,49.8166,49.6566,49.6818,25470.0
2018-03-06 12:30:00,58.93,59.36,58.91,59.33,25729.0,49.6397,50.0019,49.6229,49.9767,25729.0
2018-03-06 13:00:00,59.37,59.45,59.24,59.44,15846.0,50.0104,50.0778,49.9009,50.0693,15846.0
2018-03-06 13:30:00,59.47,59.49,59.12,59.27,19778.0,50.0946,50.1114,49.7998,49.9261,19778.0
2018-03-06 14:00:00,59.25,59.32,59.21,59.23,19153.0,49.9093,49.9682,49.8756,49.8924,19153.0
2018-03-06 14:30:00,59.27,59.48,59.27,59.48,25872.0,49.9261,50.103,49.9261,50.103,25872.0
2018-03-06 15:00:00,59.47,59.52,59.38,59.44,57099.0,50.0946,50.1367,50.0188,50.0693,57099.0
2018-03-06 15:30:00,59.43,59.6,59.4,59.55,109075.0,50.0609,50.2041,50.0356,50.162,109075.0
2018-03-07 09:30:00,58.85,59.5,58.8,59.09,49450.0,49.5723,50.1199,49.5302,49.7745,49450.0
2018-03-07 10:00:00,59.12,59.36,59.09,59.26,27012.0,49.7998,50.0019,49.7745,49.9177,27012.0
2018-03-07 10:30:00,59.25,59.4,59.21,59.37,30201.0,49.9093,50.0356,49.8756,50.0104,30201.0
2018-03-07 11:00:00,59.34,59.36,59.06,59.08,57651.0,49.9851,50.0019,49.7492,49.7661,57651.0
2018-03-07 11:30:00,59.11,59.38,59.09,59.12,24613.0,49.7914,50.0188,49.7745,49.7998,24613.0
2018-03-07 12:00:00,59.09,59.16,58.9,59.16,27630.0,49.7745,49.8335,49.6145,49.8335,27630.0
2018-03-07 12:30:00,59.16,59.31,59.12,59.24,16712.0,49.8335,49.9598,49.7998,49.9009,16712.0
2018-03-07 13:00:00,59.24,59.4,59.07,59.4,95610.0,49.9009,50.0356,49.7577,50.0356,95610.0
2018-03-07 13:30:00,59.44,59.44,59.25,59.27,16859.0,50.0693,50.0693,49.9093,49.9261,16859.0
2018-03-07 14:00:00,59.27,59.48,59.22,59.38,22878.0,49.9261,50.103,49.884,50.0188,22878.0
2018-03-07 14:30:00,59.36,59.56,59.35,59.47,36223.0,50.0019,50.1704,49.9935,50.0946,36223.0
2018-03-07 15:00:00,59.51,59.73,59.51,59.71,42951.0,50.1283,50.3136,50.1283,50.2968,42951.0
2018-03-07 15:30:00,59.7,59.92,59.67,59.86,152861.0,50.2883,50.4737,50.2631,50.4231,152861.0
2018-03-08 09:30:00,60.04,60.17,59.35,59.41,51004.0,50.5747,50.6842,49.9935,50.0441,51004.0
2018-03-08 10:00:00,59.45,59.59,59.35,59.59,44717.0,50.0778,50.1957,49.9935,50.1957,44717.0
2018-03-08 10:30:00,59.56,59.6,59.16,59.23,94074.0,50.1704,50.2041,49.8335,49.8924,94074.0
2018-03-08 11:00:00,59.21,59.36,59.13,59.16,34818.0,49.8756,50.0019,49.8082,49.8335,34818.0
2018-03-08 11:30:00,59.18,59.31,59.02,59.31,50634.0,49.8503,49.9598,49.7155,49.9598,50634.0
2018-03-08 12:00:00,59.29,59.36,58.98,59.24,25990.0,49.943,50.0019,49.6818,49.9009,25990.0
2018-03-08 12:30:00,59.23,59.4,59.23,59.26,14143.0,49.8924,50.0356,49.8924,49.9177,14143.0
2018-03-08 13:00:00,59.29,59.38,59.04,59.08,14778.0,49.943,50.0188,49.7324,49.7661,14778.0
2018-03-08 13:30:00,59.08,59.21,59.0,59.18,29220.0,49.7661,49.8756,49.6987,49.8503,29220.0
2018-03-08 14:00:00,59.19,59.39,59.16,59.38,23082.0,49.8587,50.0272,49.8335,50.0188,23082.0
2018-03-08 14:30:00,59.37,59.62,59.33,59.57,25946.0,50.0104,50.2209,49.9767,50.1788,25946.0
2018-03-08 15:00:00,59.57,59.76,59.57,59.6,50287.0,50.1788,50.3389,50.1788,50.2041,50287.0
2018-03-08 15:30:00,59.6,59.67,59.38,59.64,137470.0,50.2041,50.2631,50.0188,50.2378,137470.0
2018-03-09 09:30:00,60.27,60.27,59.64,59.79,138614.0,50.7685,50.7685,50.2378,50.3641,138614.0
2018-03-09 10:00:00,59.76,59.9,59.66,59.68,49075.0,50.3389,50.4568,50.2546,50.2715,49075.0
2018-03-09 10:30:00,59.68,59.8,59.58,59.71,57217.0,50.2715,50.3726,50.1873,50.2968,57217.0
2018-03-09 11:00:00,59.74,59.81,59.6,59.65,65100.0,50.322,50.381,50.2041,50.2462,65100.0
2018-03-09 11:30:00,59.67,59.75,59.65,59.73,28823.0,50.2631,50.3305,50.2462,50.3136,28823.0
2018-03-09 12:00:00,59.73,59.76,59.5,59.52,56074.0,50.3136,50.3389,50.1199,50.1367,56074.0
2018-03-09 12:30:00,59.5,59.79,59.49,59.77,66063.0,50.1199,50.3641,50.1114,50.3473,66063.0
2018-03-09 13:00:00,59.76,59.8,59.69,59.75,35568.0,50.3389,50.3726,50.2799,50.3305,35568.0
2018-03-09 13:30:00,59.75,59.81,59.72,59.8,31676.0,50.3305,50.381,50.3052,50.3726,31676.0
2018-03-09 14:00:00,59.8,60.18,59.79,60.15,89187.0,50.3726,50.6927,50.3641,50.6674,89187.0
2018-03-09 14:30:00,60.22,60.29,60.06,60.18,59101.0,50.7264,50.7853,50.5916,50.6927,59101.0
2018-03-09 15:00:00,60.2,60.35,60.2,60.24,42253.0,50.7095,50.8359,50.7095,50.7432,42253.0
2018-03-09 15:30:00,60.24,60.54,60.23,60.5,167341.0,50.7432,50.9959,50.7348,50.9622,167341.0
2018-03-12 09:30:00,60.46,60.46,59.76,59.78,84309.0,50.9285,50.9285,50.3389,50.3557,84309.0
2018-03-12 10:00:00,59.8,59.84,59.47,59.59,27919.0,50.3726,50.4063,50.0946,50.1957,27919.0
2018-03-12 10:30:00,59.59,59.87,59.26,59.29,55993.0,50.1957,50.4315,49.9177,49.943,55993.0
2018-03-12 11:00:00,59.3,59.38,59.05,59.16,47580.0,49.9514,50.0188,49.7408,49.8335,47580.0
2018-03-12 11:30:00,59.19,59.55,59.19,59.43,37875.0,49.8587,50.162,49.8587,50.0609,37875.0
2018-03-12 12:00:00,59.45,59.61,59.42,59.57,29775.0,50.0778,50.2125,50.0525,50.1788,29775.0
2018-03-12 12:30:00,59.57,59.61,59.44,59.47,13543.0,50.1788,50.2125,50.0693,50.0946,13543.0
2018-03-12 13:00:00,59.46,59.54,59.44,59.46,13877.0,50.0862,50.1536,50.0693,50.0862,13877.0
2018-03-12 13:30:00,59.47,59.49,59.28,59.34,98758.0,50.0946,50.1114,49.9346,49.9851,98758.0
2018-03-12 14:00:00,59.37,59.49,59.36,59.44,44424.0,50.0104,50.1114,50.0019,50.0693,44424.0
2018-03-12 14:30:00,59.46,59.52,59.33,59.41,33409.0,50.0862,50.1367,49.9767,50.0441,33409.0
2018-03-12 15:00:00,59.4,59.49,59.22,59.33,56230.0,50.0356,50.1114,49.884,49.9767,56230.0
2018-03-12 15:30:00,59.33,59.46,59.31,59.32,154867.0,49.9767,50.0862,49.9598,49.9682,154867.0
2018-03-13 09:30:00,59.44,59.44,59.08,59.23,32348.0,50.0693,50.0693,49.7661,49.8924,32348.0
2018-03-13 10:00:00,59.18,59.65,59.18,59.46,34117.0,49.8503,50.2462,49.8503,50.0862,34117.0
2018-03-13 10:30:00,59.5,59.61,59.4,59.6,28974.0,50.1199,50.2125,50.0356,50.2041,28974.0
2018-03-13 11:00:00,59.58,59.59,59.4,59.52,31649.0,50.1873,50.1957,50.0356,50.1367,31649.0
2018-03-13 11:30:00,59.55,59.58,59.48,59.5,27648.0,50.162,50.1873,50.103,50.1199,27648.0
2018-03-13 12:00:00,59.5,59.55,59.34,59.46,27546.0,50.1199,50.162,49.9851,50.0862,27546.0
2018-03-13 12:30:00,59.45,59.74,59.45,59.66,17788.0,50.0778,50.322,50.0778,50.2546,17788.0
2018-03-13 13:00:00,59.64,59.72,59.45,59.51,23513.0,50.2378,50.3052,50.0778,50.1283,23513.0
2018-03-13 13:30:00,59.5,59.53,59.41,59.47,33014.0,50.1199,50.1451,50.0441,50.0946,33014.0
2018-03-13 14:00:00,59.48,59.48,59.39,59.39,35279.0,50.103,50.103,50.0272,50.0272,35279.0
2018-03-13 14:30:00,59.4,59.5,59.26,59.33,45630.0,50.0356,50.1199,49.9177,49.9767,45630.0
2018-03-13 15:00:00,59.33,59.46,59.16,59.18,120700.0,49.9767,50.0862,49.8335,49.8503,120700.0
2018-03-13 15:30:00,59.18,59.25,58.93,59.12,224152.0,49.8503,49.9093,49.6397,49.7998,224152.0
2018-03-14 09:30:00,59.43,59.58,58.87,59.0,31158.0,50.0609,50.1873,49.5892,49.6987,31158.0
2018-03-14 10:00:00,59.02,59.12,58.64,58.69,52991.0,49.7155,49.7998,49.3954,49.4376,52991.0
2018-03-14 10:30:00,58.71,58.76,58.56,58.61,48451.0,49.4544,49.4965,49.3281,49.3702,48451.0
2018-03-14 11:00:00,58.62,58.66,58.48,58.5,43650.0,49.3786,49.4123,49.2607,49.2775,43650.0
2018-03-14 11:30:00,58.5,58.56,58.26,58.44,38120.0,49.2775,49.3281,49.0754,49.227,38120.0
2018-03-14 12:00:00,58.46,58.48,58.19,58.29,51551.0,49.2438,49.2607,49.0164,49.1006,51551.0
2018-03-14 12:30:00,58.32,58.58,58.3,58.5,22422.0,49.1259,49.3449,49.109,49.2775,22422.0
2018-03-14 13:00:00,58.5,58.5,58.17,58.32,39074.0,49.2775,49.2775,48.9995,49.1259,39074.0
2018-03-14 13:30:00,58.34,58.75,58.34,58.68,99767.0,49.1427,49.4881,49.1427,49.4291,99767.0
2018-03-14 14:00:00,58.68,58.71,58.46,58.58,68940.0,49.4291,49.4544,49.2438,49.3449,68940.0
2018-03-14 14:30:00,58.58,58.61,58.25,58.5,35712.0,49.3449,49.3702,49.0669,49.2775,35712.0
2018-03-14 15:00:00,58.5,58.54,58.31,58.44,61267.0,49.2775,49.3112,49.1175,49.227,61267.0
2018-03-14 15:30:00,58.45,58.52,58.35,58.45,116418.0,49.2354,49.2944,49.1512,49.2354,116418.0
2018-03-15 09:30:00,58.5,59.02,58.39,58.74,72840.0,49.2775,49.7155,49.1849,49.4797,72840.0
2018-03-15 10:00:00,58.78,59.07,58.64,59.0,34323.0,49.5134,49.7577,49.3954,49.6987,34323.0
2018-03-15 10:30:00,59.0,59.04,58.69,58.73,82857.0,49.6987,49.7324,49.4376,49.4713,82857.0
2018-03-15 11:00:00,58.72,59.16,58.69,59.06,44988.0,49.4628,49.8335,49.4376,49.7492,44988.0
2018-03-15 11:30:00,59.1,59.16,58.84,58.87,24776.0,49.7829,49.8335,49.5639,49.5892,24776.0
2018-03-15 12:00:00,58.89,58.99,58.73,58.83,15142.0,49.606,49.6903,49.4713,49.5555,15142.0
2018-03-15 12:30:00,58.87,58.97,58.78,58.87,28278.0,49.5892,49.6734,49.5134,49.5892,28278.0
2018-03-15 13:00:00,58.86,58.98,58.8,58.98,24750.0,49.5808,49.6818,49.5302,49.6818,24750.0
2018-03-15 13:30:00,58.97,59.01,58.76,58.8,15693.0,49.6734,49.7071,49.4965,49.5302,15693.0
2018-03-15 14:00:00,58.78,58.94,58.73,58.73,31730.0,49.5134,49.6482,49.4713,49.4713,31730.0
2018-03-15 14:30:00,58.74,58.75,58.54,58.69,20930.0,49.4797,49.4881,49.3112,49.4376,20930.0
2018-03-15 15:00:00,58.67,58.75,58.64,58.72,36616.0,49.4207,49.4881,49.3954,49.4628,36616.0
2018-03-15 15:30:00,58.71,58.76,58.65,58.71,95980.0,49.4544,49.4965,49.4039,49.4544,95980.0
2018-03-16 09:30:00,58.76,58.94,58.6,58.73,104607.0,49.4965,49.6482,49.3618,49.4713,104607.0
2018-03-16 10:00:00,58.75,59.25,58.75,59.19,38272.0,49.4881,49.9093,49.4881,49.8587,38272.0
2018-03-16 10:30:00,59.21,59.54,59.21,59.4,35182.0,49.8756,50.1536,49.8756,50.0356,35182.0
2018-03-16 11:00:00,59.4,59.56,59.29,59.54,22946.0,50.0356,50.1704,49.943,50.1536,22946.0
2018-03-16 11:30:00,59.52,59.7,59.38,59.47,67945.0,50.1367,50.2883,50.0188,50.0946,67945.0
2018-03-16 12:00:00,59.5,59.52,59.32,59.36,21547.0,50.1199,50.1367,49.9682,50.0019,21547.0
2018-03-16 12:30:00,59.36,59.53,59.35,59.48,29432.0,50.0019,50.1451,49.9935,50.103,29432.0
2018-03-16 13:00:00,59.48,59.52,59.37,59.48,20250.0,50.103,50.1367,50.0104,50.103,20250.0
2018-03-16 13:30:00,59.48,59.55,59.24,59.28,24361.0,50.103,50.162,49.9009,49.9346,24361.0
2018-03-16 14:00:00,59.29,59.32,59.16,59.28,33020.0,49.943,49.9682,49.8335,49.9346,33020.0
2018-03-16 14:30:00,59.28,59.38,59.23,59.37,33491.0,49.9346,50.0188,49.8924,50.0104,33491.0
2018-03-16 15:00:00,59.37,59.63,59.35,59.63,62058.0,50.0104,50.2294,49.9935,50.2294,62058.0
2018-03-16 15:30:00,59.62,59.8,59.44,59.46,251216.0,50.2209,50.3726,50.0693,50.0862,251216.0
2018-03-19 09:30:00,59.44,59.67,59.15,59.66,25783.0,50.0693,50.2631,49.825,50.2546,25783.0
2018-03-19 10:00:00,59.65,59.73,59.42,59.62,27236.0,50.2462,50.3136,50.0525,50.2209,27236.0
2018-03-19 10:30:00,59.65,59.77,59.55,59.62,23668.0,50.2462,50.3473,50.162,50.2209,23668.0
2018-03-19 11:00:00,59.57,59.62,59.32,59.5,24878.0,50.1788,50.2209,49.9682,50.1199,24878.0
2018-03-19 11:30:00,59.5,59.52,59.21,59.28,30967.0,50.1199,50.1367,49.8756,49.9346,30967.0
2018-03-19 12:00:00,59.27,59.47,59.21,59.47,27903.0,49.9261,50.0946,49.8756,50.0946,27903.0
2018-03-19 12:30:00,59.49,59.5,59.3,59.3,17423.0,50.1114,50.1199,49.9514,49.9514,17423.0
2018-03-19 13:00:00,59.27,59.29,59.0,59.09,17519.0,49.9261,49.943,49.6987,49.7745,17519.0
2018-03-19 13:30:00,59.07,59.3,59.04,59.26,25644.0,49.7577,49.9514,49.7324,49.9177,25644.0
2018-03-19 14:00:00,59.27,59.37,59.15,59.2,45446.0,49.9261,50.0104,49.825,49.8672,45446.0
2018-03-19 14:30:00,59.19,59.2,58.89,59.15,28024.0,49.8587,49.8672,49.606,49.825,28024.0
2018-03-19 15:00:00,59.12,59.34,59.06,59.29,50416.0,49.7998,49.9851,49.7492,49.943,50416.0
2018-03-19 15:30:00,59.27,59.5,59.21,59.41,137001.0,49.9261,50.1199,49.8756,50.0441,137001.0
2018-03-20 09:30:00,59.5,59.87,59.5,59.69,19648.0,50.1199,50.4315,50.1199,50.2799,19648.0
2018-03-20 10:00:00,59.68,59.81,59.55,59.8,11346.0,50.2715,50.381,50.162,50.3726,11346.0
2018-03-20 10:30:00,59.78,59.85,59.62,59.78,15188.0,50.3557,50.4147,50.2209,50.3557,15188.0
2018-03-20 11:00:00,59.79,60.04,59.68,60.0,28049.0,50.3641,50.5747,50.2715,50.541,28049.0
2018-03-20 11:30:00,60.03,60.05,59.81,59.88,21904.0,50.5663,50.5832,50.381,50.44,21904.0
2018-03-20 12:00:00,59.88,59.95,59.73,59.8,16482.0,50.44,50.4989,50.3136,50.3726,16482.0
2018-03-20 12:30:00,59.79,59.85,59.62,59.62,14904.0,50.3641,50.4147,50.2209,50.2209,14904.0
2018-03-20 13:00:00,59.68,59.85,59.66,59.69,90246.0,50.2715,50.4147,50.2546,50.2799,90246.0
2018-03-20 13:30:00,59.72,59.78,59.66,59.73,14237.0,50.3052,50.3557,50.2546,50.3136,14237.0
2018-03-20 14:00:00,59.75,59.9,59.71,59.9,23688.0,50.3305,50.4568,50.2968,50.4568,23688.0
2018-03-20 14:30:00,59.93,59.94,59.79,59.83,19198.0,50.4821,50.4905,50.3641,50.3978,19198.0
2018-03-20 15:00:00,59.86,59.93,59.66,59.68,53585.0,50.4231,50.4821,50.2546,50.2715,53585.0
2018-03-20 15:30:00,59.67,59.7,59.57,59.63,101394.0,50.2631,50.2883,50.1788,50.2294,101394.0
2018-03-21 09:30:00,59.67,60.04,59.64,59.85,25315.0,50.2631,50.5747,50.2378,50.4147,25315.0
2018-03-21 10:00:00,59.82,60.14,59.82,59.83,16933.0,50.3894,50.659,50.3894,50.3978,16933.0
2018-03-21 10:30:00,59.86,60.06,59.86,59.92,22144.0,50.4231,50.5916,50.4231,50.4737,22144.0
2018-03-21 11:00:00,59.88,59.91,59.75,59.83,8551.0,50.44,50.4652,50.3305,50.3978,8551.0
2018-03-21 11:30:00,59.85,60.06,59.81,60.02,15801.0,50.4147,50.5916,50.381,50.5579,15801.0
2018-03-21 12:00:00,60.03,60.14,59.84,59.91,22509.0,50.5663,50.659,50.4063,50.4652,22509.0
2018-03-21 12:30:00,59.87,59.94,59.83,59.93,19852.0,50.4315,50.4905,50.3978,50.4821,19852.0
2018-03-21 13:00:00,59.92,59.93,59.7,59.72,11108.0,50.4737,50.4821,50.2883,50.3052,11108.0
2018-03-21 13:30:00,59.7,59.95,59.66,59.92,26326.0,50.2883,50.4989,50.2546,50.4737,26326.0
2018-03-21 14:00:00,59.9,60.22,59.83,60.03,35806.0,50.4568,50.7264,50.3978,50.5663,35806.0
2018-03-21 14:30:00,60.06,60.15,59.83,59.89,22763.0,50.5916,50.6674,50.3978,50.4484,22763.0
2018-03-21 15:00:00,59.89,60.27,59.87,59.9,50135.0,50.4484,50.7685,50.4315,50.4568,50135.0
2018-03-21 15:30:00,59.9,60.07,59.66,59.66,130397.0,50.4568,50.6,50.2546,50.2546,130397.0
2018-03-22 09:30:00,59.17,59.33,58.94,59.2,17913.0,49.8419,49.9767,49.6482,49.8672,17913.0
2018-03-22 10:00:00,59.18,59.55,59.18,59.42,17890.0,49.8503,50.162,49.8503,50.0525,17890.0
2018-03-22 10:30:00,59.38,59.41,58.93,58.93,39929.0,50.0188,50.0441,49.6397,49.6397,39929.0
2018-03-22 11:00:00,58.96,59.19,58.92,58.99,116773.0,49.665,49.8587,49.6313,49.6903,116773.0
2018-03-22 11:30:00,59.03,59.08,58.8,58.93,37721.0,49.724,49.7661,49.5302,49.6397,37721.0
2018-03-22 12:00:00,58.88,59.49,58.82,59.39,52008.0,49.5976,50.1114,49.5471,50.0272,52008.0
2018-03-22 12:30:00,59.4,59.5,59.18,59.2,34390.0,50.0356,50.1199,49.8503,49.8672,34390.0
2018-03-22 13:00:00,59.19,59.51,58.94,59.48,45377.0,49.8587,50.1283,49.6482,50.103,45377.0
2018-03-22 13:30:00,59.51,59.52,59.25,59.31,18059.0,50.1283,50.1367,49.9093,49.9598,18059.0
2018-03-22 14:00:00,59.3,59.31,59.03,59.07,29930.0,49.9514,49.9598,49.724,49.7577,29930.0
2018-03-22 14:30:00,59.06,59.22,58.99,59.02,36623.0,49.7492,49.884,49.6903,49.7155,36623.0
2018-03-22 15:00:00,58.99,59.14,58.62,58.71,89237.0,49.6903,49.8166,49.3786,49.4544,89237.0
2018-03-22 15:30:00,58.71,58.72,58.01,58.06,240474.0,49.4544,49.4628,48.8648,48.9069,240474.0
2018-03-23 09:30:00,58.04,58.48,57.89,57.94,83012.0,48.89,49.2607,48.7637,48.8058,83012.0
2018-03-23 10:00:00,57.96,58.1,57.76,57.8,23915.0,48.8226,48.9406,48.6542,48.6879,23915.0
2018-03-23 10:30:00,57.84,57.99,57.67,57.7,24597.0,48.7216,48.8479,48.5784,48.6036,24597.0
2018-03-23 11:00:00,57.75,57.76,57.42,57.42,31094.0,48.6458,48.6542,48.3678,48.3678,31094.0
2018-03-23 11:30:00,57.4,57.4,56.59,56.59,88224.0,48.3509,48.3509,47.6686,47.6686,88224.0
2018-03-23 12:00:00,56.64,56.9,56.62,56.83,116347.0,47.7107,47.9298,47.6939,47.8708,116347.0
2018-03-23 12:30:00,56.83,56.86,56.57,56.6,58628.0,47.8708,47.8961,47.6518,47.6771,58628.0
2018-03-23 13:00:00,56.59,57.06,56.57,56.99,80655.0,47.6686,48.0645,47.6518,48.0056,80655.0
2018-03-23 13:30:00,57.04,57.1,56.81,57.01,41216.0,48.0477,48.0982,47.8539,48.0224,41216.0
2018-03-23 14:00:00,57.02,57.12,56.67,56.75,34113.0,48.0308,48.1151,47.736,47.8034,34113.0
2018-03-23 14:30:00,56.76,56.78,56.15,56.15,48374.0,47.8118,47.8287,47.298,47.298,48374.0
2018-03-23 15:00:00,56.19,56.3,55.92,55.96,100950.0,47.3317,47.4243,47.1043,47.1379,100950.0
2018-03-23 15:30:00,55.96,56.1,55.66,55.75,261588.0,47.1379,47.2559,46.8852,46.9611,261588.0
2018-03-26 09:30:00,56.51,56.88,56.23,56.4,79614.0,47.6012,47.9129,47.3654,47.5086,79614.0
2018-03-26 10:00:00,56.4,56.43,55.97,55.97,39270.0,47.5086,47.5339,47.1464,47.1464,39270.0
2018-03-26 10:30:00,56.0,56.29,55.93,56.19,43320.0,47.1716,47.4159,47.1127,47.3317,43320.0
2018-03-26 11:00:00,56.16,56.21,55.69,55.77,44388.0,47.3064,47.3485,46.9105,46.9779,44388.0
2018-03-26 11:30:00,55.73,56.31,55.72,56.13,24828.0,46.9442,47.4328,46.9358,47.2811,24828.0
2018-03-26 12:00:00,56.12,56.3,55.9,56.17,35290.0,47.2727,47.4243,47.0874,47.3148,35290.0
2018-03-26 12:30:00,56.19,56.23,55.92,55.98,24697.0,47.3317,47.3654,47.1043,47.1548,24697.0
2018-03-26 13:00:00,55.98,56.3,55.96,56.18,45989.0,47.1548,47.4243,47.1379,47.3233,45989.0
2018-03-26 13:30:00,56.19,56.21,56.01,56.17,34573.0,47.3317,47.3485,47.1801,47.3148,34573.0
2018-03-26 14:00:00,56.21,56.47,56.18,56.35,80745.0,47.3485,47.5675,47.3233,47.4665,80745.0
2018-03-26 14:30:00,56.35,56.46,56.23,56.35,238608.0,47.4665,47.5591,47.3654,47.4665,238608.0
2018-03-26 15:00:00,56.36,56.79,56.36,56.79,268285.0,47.4749,47.8371,47.4749,47.8371,268285.0
2018-03-26 15:30:00,56.79,56.93,56.39,56.89,737681.0,47.8371,47.955,47.5002,47.9213,737681.0
2018-03-27 09:30:00,57.14,57.14,56.35,56.7,64139.0,48.1319,48.1319,47.4665,47.7613,64139.0
2018-03-27 10:00:00,56.72,56.87,56.59,56.84,45069.0,47.7781,47.9045,47.6686,47.8792,45069.0
2018-03-27 10:30:00,56.79,56.98,56.64,56.94,70909.0,47.8371,47.9971,47.7107,47.9634,70909.0
2018-03-27 11:00:00,56.9,57.17,56.82,57.15,65596.0,47.9298,48.1572,47.8624,48.1403,65596.0
2018-03-27 11:30:00,57.21,57.54,57.19,57.5,27527.0,48.1909,48.4689,48.174,48.4352,27527.0
2018-03-27 12:00:00,57.49,57.6,57.42,57.42,18121.0,48.4267,48.5194,48.3678,48.3678,18121.0
2018-03-27 12:30:00,57.41,57.41,57.25,57.35,30820.0,48.3594,48.3594,48.2246,48.3088,30820.0
2018-03-27 13:00:00,57.36,57.56,57.25,57.25,22229.0,48.3172,48.4857,48.2246,48.2246,22229.0
2018-03-27 13:30:00,57.24,57.3,56.95,57.1,26312.0,48.2162,48.2667,47.9719,48.0982,26312.0
2018-03-27 14:00:00,57.09,57.09,56.8,56.9,40816.0,48.0898,48.0898,47.8455,47.9298,40816.0
2018-03-27 14:30:00,56.9,57.13,56.81,56.82,54795.0,47.9298,48.1235,47.8539,47.8624,54795.0
2018-03-27 15:00:00,56.8,56.84,56.37,56.37,58426.0,47.8455,47.8792,47.4833,47.4833,58426.0
2018-03-27 15:30:00,56.37,56.46,56.03,56.41,246775.0,47.4833,47.5591,47.1969,47.517,246775.0
2018-03-28 09:30:00,56.58,56.68,56.1,56.64,34567.0,47.6602,47.7444,47.2559,47.7107,34567.0
2018-03-28 10:00:00,56.69,56.85,56.28,56.43,49975.0,47.7529,47.8876,47.4075,47.5339,49975.0
2018-03-28 10:30:00,56.47,56.68,56.14,56.4,112064.0,47.5675,47.7444,47.2896,47.5086,112064.0
2018-03-28 11:00:00,56.42,56.55,56.19,56.33,42115.0,47.5254,47.6349,47.3317,47.4496,42115.0
2018-03-28 11:30:00,56.34,56.65,56.18,56.47,38747.0,47.458,47.7192,47.3233,47.5675,38747.0
2018-03-28 12:00:00,56.5,57.07,56.48,56.69,80726.0,47.5928,48.073,47.576,47.7529,80726.0
2018-03-28 12:30:00,56.71,56.9,56.63,56.72,160382.0,47.7697,47.9298,47.7023,47.7781,160382.0
2018-03-28 13:00:00,56.72,57.14,56.59,57.11,86014.0,47.7781,48.1319,47.6686,48.1066,86014.0
2018-03-28 13:30:00,57.09,57.23,56.89,57.18,64889.0,48.0898,48.2077,47.9213,48.1656,64889.0
2018-03-28 14:00:00,57.21,57.24,56.87,56.98,58287.0,48.1909,48.2162,47.9045,47.9971,58287.0
2018-03-28 14:30:00,56.98,57.3,56.89,56.91,40540.0,47.9971,48.2667,47.9213,47.9382,40540.0
2018-03-28 15:00:00,56.91,56.96,56.65,56.91,75091.0,47.9382,47.9803,47.7192,47.9382,75091.0
2018-03-28 15:30:00,56.9,57.12,56.82,56.84,242596.0,47.9298,48.1151,47.8624,47.8792,242596.0
2018-03-29 09:30:00,57.28,57.89,57.25,57.6,40899.0,48.2498,48.7637,48.2246,48.5194,40899.0
2018-03-29 10:00:00,57.63,57.95,57.59,57.62,40770.0,48.5447,48.8142,48.511,48.5362,40770.0
2018-03-29 10:30:00,57.62,58.3,57.58,58.29,37528.0,48.5362,49.109,48.5026,49.1006,37528.0
2018-03-29 11:00:00,58.33,58.45,58.03,58.16,43917.0,49.1343,49.2354,48.8816,48.9911,43917.0
2018-03-29 11:30:00,58.13,58.19,57.99,58.14,16150.0,48.9658,49.0164,48.8479,48.9743,16150.0
2018-03-29 12:00:00,58.15,58.17,57.87,58.08,25835.0,48.9827,48.9995,48.7468,48.9237,25835.0
2018-03-29 12:30:00,58.08,58.11,58.0,58.1,12896.0,48.9237,48.949,48.8563,48.9406,12896.0
2018-03-29 13:00:00,58.1,58.13,57.93,58.08,12716.0,48.9406,48.9658,48.7974,48.9237,12716.0
2018-03-29 13:30:00,58.04,58.28,58.01,58.14,18010.0,48.89,49.0922,48.8648,48.9743,18010.0
2018-03-29 14:00:00,58.14,58.28,57.97,58.15,19065.0,48.9743,49.0922,48.8311,48.9827,19065.0
2018-03-29 14:30:00,58.19,58.32,58.14,58.18,21004.0,49.0164,49.1259,48.9743,49.008,21004.0
2018-03-29 15:00:00,58.17,58.43,58.05,58.11,42501.0,48.9995,49.2186,48.8985,48.949,42501.0
2018-03-29 15:30:00,58.1,58.22,57.89,57.9,130671.0,48.9406,49.0417,48.7637,48.7721,130671.0
2018-04-02 09:30:00,57.88,57.98,57.62,57.97,16731.0,48.7553,48.8395,48.5362,48.8311,16731.0
2018-04-02 10:00:00,57.88,57.94,57.63,57.69,23542.0,48.7553,48.8058,48.5447,48.5952,23542.0
2018-04-02 10:30:00,57.65,57.65,57.07,57.07,30655.0,48.5615,48.5615,48.073,48.073,30655.0
2018-04-02 11:00:00,57.02,57.07,56.87,57.0,26762.0,48.0308,48.073,47.9045,48.014,26762.0
2018-04-02 11:30:00,57.11,57.16,56.73,57.07,91743.0,48.1066,48.1488,47.7866,48.073,91743.0
2018-04-02 12:00:00,57.05,57.16,56.81,57.06,32638.0,48.0561,48.1488,47.8539,48.0645,32638.0
2018-04-02 12:30:00,57.09,57.32,57.01,57.02,78138.0,48.0898,48.2835,48.0224,48.0308,78138.0
2018-04-02 13:00:00,57.04,57.1,56.73,56.73,34311.0,48.0477,48.0982,47.7866,47.7866,34311.0
2018-04-02 13:30:00,56.75,56.86,56.52,56.59,87771.0,47.8034,47.8961,47.6097,47.6686,87771.0
2018-04-02 14:00:00,56.57,56.91,56.46,56.72,107584.0,47.6518,47.9382,47.5591,47.7781,107584.0
2018-04-02 14:30:00,56.7,57.06,56.64,56.97,64534.0,47.7613,48.0645,47.7107,47.9887,64534.0
2018-04-02 15:00:00,56.99,57.19,56.74,57.01,115445.0,48.0056,48.174,47.795,48.0224,115445.0
2018-04-02 15:30:00,57.01,57.49,56.86,57.39,359779.0,48.0224,48.4267,47.8961,48.3425,359779.0
2018-04-03 09:30:00,58.85,59.17,58.32,58.57,143332.0,49.5723,49.8419,49.1259,49.3365,143332.0
2018-04-03 10:00:00,58.57,58.88,58.47,58.66,104679.0,49.3365,49.5976,49.2522,49.4123,104679.0
2018-04-03 10:30:00,58.65,58.9,58.53,58.86,78664.0,49.4039,49.6145,49.3028,49.5808,78664.0
2018-04-03 11:00:00,58.88,58.99,58.67,58.68,59775.0,49.5976,49.6903,49.4207,49.4291,59775.0
2018-04-03 11:30:00,58.66,58.73,58.44,58.48,32821.0,49.4123,49.4713,49.227,49.2607,32821.0
2018-04-03 12:00:00,58.51,58.76,58.48,58.62,58867.0,49.2859,49.4965,49.2607,49.3786,58867.0
2018-04-03 12:30:00,58.62,58.77,58.6,58.64,57846.0,49.3786,49.505,49.3618,49.3954,57846.0
2018-04-03 13:00:00,58.65,58.74,58.52,58.67,42076.0,49.4039,49.4797,49.2944,49.4207,42076.0
2018-04-03 13:30:00,58.7,58.73,58.43,58.63,33635.0,49.446,49.4713,49.2186,49.387,33635.0
2018-04-03 14:00:00,58.65,58.65,58.31,58.39,53158.0,49.4039,49.4039,49.1175,49.1849,53158.0
2018-04-03 14:30:00,58.39,58.79,58.27,58.73,46771.0,49.1849,49.5218,49.0838,49.4713,46771.0
2018-04-03 15:00:00,58.72,59.17,58.68,59.15,84146.0,49.4628,49.8419,49.4291,49.825,84146.0
2018-04-03 15:30:00,59.16,59.16,58.79,58.92,200162.0,49.8335,49.8335,49.5218,49.6313,200162.0
2018-04-04 09:30:00,58.12,58.18,57.73,57.78,119590.0,48.9574,49.008,48.6289,48.671,119590.0
2018-04-04 10:00:00,57.77,57.91,57.69,57.84,108916.0,48.6626,48.7805,48.5952,48.7216,108916.0
2018-04-04 10:30:00,57.83,58.02,57.72,57.88,83164.0,48.7131,48.8732,48.6205,48.7553,83164.0
2018-04-04 11:00:00,57.86,58.12,57.6,57.94,70916.0,48.7384,48.9574,48.5194,48.8058,70916.0
2018-04-04 11:30:00,57.93,58.15,57.85,57.98,48863.0,48.7974,48.9827,48.73,48.8395,48863.0
2018-04-04 12:00:00,57.96,58.13,57.88,57.94,63318.0,48.8226,48.9658,48.7553,48.8058,63318.0
2018-04-04 12:30:00,57.94,58.01,57.83,57.94,46528.0,48.8058,48.8648,48.7131,48.8058,46528.0
2018-04-04 13:00:00,57.95,57.96,57.48,57.54,65740.0,48.8142,48.8226,48.4183,48.4689,65740.0
2018-04-04 13:30:00,57.54,57.72,57.45,57.5,36752.0,48.4689,48.6205,48.393,48.4352,36752.0
2018-04-04 14:00:00,57.53,58.03,57.51,58.01,45299.0,48.4604,48.8816,48.4436,48.8648,45299.0
2018-04-04 14:30:00,58.02,58.22,57.89,58.17,51526.0,48.8732,49.0417,48.7637,48.9995,51526.0
2018-04-04 15:00:00,58.15,58.33,58.01,58.22,73508.0,48.9827,49.1343,48.8648,49.0417,73508.0
2018-04-04 15:30:00,58.23,58.64,58.23,58.54,210521.0,49.0501,49.3954,49.0501,49.3112,210521.0
2018-04-05 09:30:00,59.0,59.0,58.34,58.81,38098.0,49.6987,49.6987,49.1427,49.5386,38098.0
2018-04-05 10:00:00,58.8,58.83,58.6,58.61,29259.0,49.5302,49.5555,49.3618,49.3702,29259.0
2018-04-05 10:30:00,58.69,58.88,58.68,58.74,29124.0,49.4376,49.5976,49.4291,49.4797,29124.0
2018-04-05 11:00:00,58.76,59.11,58.72,59.04,27120.0,49.4965,49.7914,49.4628,49.7324,27120.0
2018-04-05 11:30:00,59.04,59.19,58.92,59.04,21476.0,49.7324,49.8587,49.6313,49.7324,21476.0
2018-04-05 12:00:00,59.06,59.09,58.86,58.96,21447.0,49.7492,49.7745,49.5808,49.665,21447.0
2018-04-05 12:30:00,58.99,59.06,58.87,59.0,15302.0,49.6903,49.7492,49.5892,49.6987,15302.0
2018-04-05 13:00:00,58.99,59.14,58.83,58.91,38100.0,49.6903,49.8166,49.5555,49.6229,38100.0
2018-04-05 13:30:00,58.92,59.07,58.77,58.95,23173.0,49.6313,49.7577,49.505,49.6566,23173.0
2018-04-05 14:00:00,58.96,59.14,58.8,59.11,24935.0,49.665,49.8166,49.5302,49.7914,24935.0
2018-04-05 14:30:00,59.12,59.21,59.04,59.17,37557.0,49.7998,49.8756,49.7324,49.8419,37557.0
2018-04-05 15:00:00,59.18,59.35,59.11,59.27,40496.0,49.8503,49.9935,49.7914,49.9261,40496.0
2018-04-05 15:30:00,59.27,59.36,59.03,59.23,111223.0,49.9261,50.0019,49.724,49.8924,111223.0
2018-04-06 09:30:00,58.61,58.81,58.43,58.46,124702.0,49.3702,49.5386,49.2186,49.2438,124702.0
2018-04-06 10:00:00,58.51,58.6,58.39,58.39,34575.0,49.2859,49.3618,49.1849,49.1849,34575.0
2018-04-06 10:30:00,58.36,58.46,58.08,58.1,50351.0,49.1596,49.2438,48.9237,48.9406,50351.0
2018-04-06 11:00:00,58.08,58.08,57.79,57.94,40002.0,48.9237,48.9237,48.6794,48.8058,40002.0
2018-04-06 11:30:00,57.95,58.18,57.94,58.17,16322.0,48.8142,49.008,48.8058,48.9995,16322.0
2018-04-06 12:00:00,58.17,58.17,57.87,57.87,16140.0,48.9995,48.9995,48.7468,48.7468,16140.0
2018-04-06 12:30:00,57.89,58.18,57.87,58.15,17835.0,48.7637,49.008,48.7468,48.9827,17835.0
2018-04-06 13:00:00,58.16,58.16,57.86,58.07,18215.0,48.9911,48.9911,48.7384,48.9153,18215.0
2018-04-06 13:30:00,58.08,58.14,57.52,57.52,46095.0,48.9237,48.9743,48.452,48.452,46095.0
2018-04-06 14:00:00,57.49,57.57,57.33,57.37,27021.0,48.4267,48.4941,48.292,48.3257,27021.0
2018-04-06 14:30:00,57.34,57.37,56.82,56.9,37399.0,48.3004,48.3257,47.8624,47.9298,37399.0
2018-04-06 15:00:00,56.9,57.28,56.81,57.13,49352.0,47.9298,48.2498,47.8539,48.1235,49352.0
2018-04-06 15:30:00,57.1,57.32,57.04,57.17,256431.0,48.0982,48.2835,48.0477,48.1572,256431.0
2018-04-09 09:30:00,57.95,58.3,57.59,58.22,109732.0,48.8142,49.109,48.511,49.0417,109732.0
2018-04-09 10:00:00,58.17,58.29,57.96,58.12,71903.0,48.9995,49.1006,48.8226,48.9574,71903.0
2018-04-09 10:30:00,58.1,58.47,58.1,58.34,48830.0,48.9406,49.2522,48.9406,49.1427,48830.0
2018-04-09 11:00:00,58.35,58.81,58.29,58.49,117068.0,49.1512,49.5386,49.1006,49.2691,117068.0
2018-04-09 11:30:00,58.48,58.99,58.48,58.76,104025.0,49.2607,49.6903,49.2607,49.4965,104025.0
2018-04-09 12:00:00,58.8,58.8,58.57,58.69,83243.0,49.5302,49.5302,49.3365,49.4376,83243.0
2018-04-09 12:30:00,58.69,58.69,58.46,58.64,60136.0,49.4376,49.4376,49.2438,49.3954,60136.0
2018-04-09 13:00:00,58.65,58.82,58.58,58.8,46481.0,49.4039,49.5471,49.3449,49.5302,46481.0
2018-04-09 13:30:00,58.81,58.83,58.63,58.75,50158.0,49.5386,49.5555,49.387,49.4881,50158.0
2018-04-09 14:00:00,58.74,58.74,58.49,58.51,24258.0,49.4797,49.4797,49.2691,49.2859,24258.0
2018-04-09 14:30:00,58.52,58.66,58.42,58.62,33073.0,49.2944,49.4123,49.2101,49.3786,33073.0
2018-04-09 15:00:00,58.62,58.63,58.26,58.42,77458.0,49.3786,49.387,49.0754,49.2101,77458.0
2018-04-09 15:30:00,58.41,58.42,57.87,57.97,228195.0,49.2017,49.2101,48.7468,48.8311,228195.0
2018-04-10 09:30:00,58.77,59.0,58.24,58.67,36465.0,49.505,49.6987,49.0585,49.4207,36465.0
2018-04-10 10:00:00,58.73,58.85,58.58,58.66,80493.0,49.4713,49.5723,49.3449,49.4123,80493.0
2018-04-10 10:30:00,58.69,58.97,58.65,58.91,39349.0,49.4376,49.6734,49.4039,49.6229,39349.0
2018-04-10 11:00:00,58.93,59.07,58.78,58.95,34475.0,49.6397,49.7577,49.5134,49.6566,34475.0
2018-04-10 11:30:00,58.96,59.12,58.72,58.88,49437.0,49.665,49.7998,49.4628,49.5976,49437.0
2018-04-10 12:00:00,58.89,58.91,58.48,58.61,31344.0,49.606,49.6229,49.2607,49.3702,31344.0
2018-04-10 12:30:00,58.61,58.94,58.61,58.9,16136.0,49.3702,49.6482,49.3702,49.6145,16136.0
2018-04-10 13:00:00,58.89,59.11,58.89,59.09,28134.0,49.606,49.7914,49.606,49.7745,28134.0
2018-04-10 13:30:00,59.07,59.29,58.95,59.28,24789.0,49.7577,49.943,49.6566,49.9346,24789.0
2018-04-10 14:00:00,59.29,59.49,59.25,59.35,66021.0,49.943,50.1114,49.9093,49.9935,66021.0
2018-04-10 14:30:00,59.36,59.46,59.14,59.45,67728.0,50.0019,50.0862,49.8166,50.0778,67728.0
2018-04-10 15:00:00,59.46,59.5,59.22,59.36,63760.0,50.0862,50.1199,49.884,50.0019,63760.0
2018-04-10 15:30:00,59.37,59.48,59.22,59.3,196389.0,50.0104,50.103,49.884,49.9514,196389.0
2018-04-11 09:30:00,58.78,58.97,58.44,58.7,66105.0,49.5134,49.6734,49.227,49.446,66105.0
2018-04-11 10:00:00,58.7,58.91,58.65,58.87,31678.0,49.446,49.6229,49.4039,49.5892,31678.0
2018-04-11 10:30:00,58.86,58.92,58.48,58.48,21000.0,49.5808,49.6313,49.2607,49.2607,21000.0
2018-04-11 11:00:00,58.43,58.68,58.36,58.66,20303.0,49.2186,49.4291,49.1596,49.4123,20303.0
2018-04-11 11:30:00,58.62,58.73,58.53,58.63,23719.0,49.3786,49.4713,49.3028,49.387,23719.0
2018-04-11 12:00:00,58.65,58.76,58.57,58.64,18617.0,49.4039,49.4965,49.3365,49.3954,18617.0
2018-04-11 12:30:00,58.64,58.68,58.4,58.5,38029.0,49.3954,49.4291,49.1933,49.2775,38029.0
2018-04-11 13:00:00,58.51,58.65,58.45,58.51,29350.0,49.2859,49.4039,49.2354,49.2859,29350.0
2018-04-11 13:30:00,58.48,58.53,58.38,58.5,22294.0,49.2607,49.3028,49.1764,49.2775,22294.0
2018-04-11 14:00:00,58.5,58.54,58.3,58.43,21018.0,49.2775,49.3112,49.109,49.2186,21018.0
2018-04-11 14:30:00,58.43,58.54,58.32,58.41,19373.0,49.2186,49.3112,49.1259,49.2017,19373.0
2018-04-11 15:00:00,58.42,58.5,58.2,58.25,43772.0,49.2101,49.2775,49.0248,49.0669,43772.0
2018-04-11 15:30:00,58.25,58.36,58.21,58.27,103532.0,49.0669,49.1596,49.0332,49.0838,103532.0
2018-04-12 09:30:00,58.56,58.78,58.43,58.59,47958.0,49.3281,49.5134,49.2186,49.3533,47958.0
2018-04-12 10:00:00,58.63,59.08,58.63,59.08,10550.0,49.387,49.7661,49.387,49.7661,10550.0
2018-04-12 10:30:00,59.07,59.07,58.83,58.9,19225.0,49.7577,49.7577,49.5555,49.6145,19225.0
2018-04-12 11:00:00,58.89,59.01,58.85,58.91,27210.0,49.606,49.7071,49.5723,49.6229,27210.0
2018-04-12 11:30:00,58.9,59.02,58.7,58.8,19125.0,49.6145,49.7155,49.446,49.5302,19125.0
2018-04-12 12:00:00,58.83,58.95,58.82,58.9,16399.0,49.5555,49.6566,49.5471,49.6145,16399.0
2018-04-12 12:30:00,58.9,59.02,58.84,59.02,107712.0,49.6145,49.7155,49.5639,49.7155,107712.0
2018-04-12 13:00:00,59.01,59.06,58.66,58.69,17575.0,49.7071,49.7492,49.4123,49.4376,17575.0
2018-04-12 13:30:00,58.71,58.96,58.7,58.74,13982.0,49.4544,49.665,49.446,49.4797,13982.0
2018-04-12 14:00:00,58.71,59.04,58.71,59.01,12726.0,49.4544,49.7324,49.4544,49.7071,12726.0
2018-04-12 14:30:00,59.02,59.05,58.88,59.04,23163.0,49.7155,49.7408,49.5976,49.7324,23163.0
2018-04-12 15:00:00,59.06,59.22,58.91,59.2,58290.0,49.7492,49.884,49.6229,49.8672,58290.0
2018-04-12 15:30:00,59.18,59.19,58.88,58.93,83254.0,49.8503,49.8587,49.5976,49.6397,83254.0
2018-04-13 09:30:00,59.22,59.24,58.82,58.91,21625.0,49.884,49.9009,49.5471,49.6229,21625.0
2018-04-13 10:00:00,58.87,58.92,58.6,58.6,50649.0,49.5892,49.6313,49.3618,49.3618,50649.0
2018-04-13 10:30:00,58.62,58.87,58.59,58.62,26782.0,49.3786,49.5892,49.3533,49.3786,26782.0
2018-04-13 11:00:00,58.58,58.84,58.54,58.84,16078.0,49.3449,49.5639,49.3112,49.5639,16078.0
2018-04-13 11:30:00,58.82,58.84,58.63,58.83,12563.0,49.5471,49.5639,49.387,49.5555,12563.0
2018-04-13 12:00:00,58.86,58.88,58.66,58.8,13129.0,49.5808,49.5976,49.4123,49.5302,13129.0
2018-04-13 12:30:00,58.8,58.8,58.63,58.73,19925.0,49.5302,49.5302,49.387,49.4713,19925.0
2018-04-13 13:00:00,58.75,58.91,58.75,58.83,27695.0,49.4881,49.6229,49.4881,49.5555,27695.0
2018-04-13 13:30:00,58.85,58.85,58.63,58.68,19387.0,49.5723,49.5723,49.387,49.4291,19387.0
2018-04-13 14:00:00,58.71,58.81,58.63,58.71,21116.0,49.4544,49.5386,49.387,49.4544,21116.0
2018-04-13 14:30:00,58.7,58.76,58.56,58.58,22058.0,49.446,49.4965,49.3281,49.3449,22058.0
2018-04-13 15:00:00,58.55,58.57,58.32,58.42,39574.0,49.3196,49.3365,49.1259,49.2101,39574.0
2018-04-13 15:30:00,58.41,58.71,58.39,58.57,119680.0,49.2017,49.4544,49.1849,49.3365,119680.0
2018-04-16 09:30:00,59.18,59.48,58.81,59.01,27964.0,49.8503,50.103,49.5386,49.7071,27964.0
2018-04-16 10:00:00,58.98,59.28,58.97,59.21,56449.0,49.6818,49.9346,49.6734,49.8756,56449.0
2018-04-16 10:30:00,59.26,59.29,58.95,59.05,41386.0,49.9177,49.943,49.6566,49.7408,41386.0
2018-04-16 11:00:00,59.08,59.3,58.99,59.16,168339.0,49.7661,49.9514,49.6903,49.8335,168339.0
2018-04-16 11:30:00,59.15,59.28,59.03,59.25,25561.0,49.825,49.9346,49.724,49.9093,25561.0
2018-04-16 12:00:00,59.27,59.35,59.12,59.27,72575.0,49.9261,49.9935,49.7998,49.9261,72575.0
2018-04-16 12:30:00,59.28,59.54,59.28,59.54,13710.0,49.9346,50.1536,49.9346,50.1536,13710.0
2018-04-16 13:00:00,59.54,59.6,59.41,59.48,26828.0,50.1536,50.2041,50.0441,50.103,26828.0
2018-04-16 13:30:00,59.48,59.6,59.46,59.47,15899.0,50.103,50.2041,50.0862,50.0946,15899.0
2018-04-16 14:00:00,59.48,59.5,59.26,59.39,33205.0,50.103,50.1199,49.9177,50.0272,33205.0
2018-04-16 14:30:00,59.36,59.47,59.36,59.45,29427.0,50.0019,50.0946,50.0019,50.0778,29427.0
2018-04-16 15:00:00,59.45,59.5,59.26,59.35,40928.0,50.0778,50.1199,49.9177,49.9935,40928.0
2018-04-16 15:30:00,59.35,59.47,59.24,59.27,150074.0,49.9935,50.0946,49.9009,49.9261,150074.0
2018-04-17 09:30:00,59.71,59.84,59.41,59.58,22279.0,50.2968,50.4063,50.0441,50.1873,22279.0
2018-04-17 10:00:00,59.57,59.62,59.29,59.3,14263.0,50.1788,50.2209,49.943,49.9514,14263.0
2018-04-17 10:30:00,59.32,59.63,59.3,59.54,15345.0,49.9682,50.2294,49.9514,50.1536,15345.0
2018-04-17 11:00:00,59.51,59.56,59.46,59.56,21055.0,50.1283,50.1704,50.0862,50.1704,21055.0
2018-04-17 11:30:00,59.58,59.64,59.46,59.6,34833.0,50.1873,50.2378,50.0862,50.2041,34833.0
2018-04-17 12:00:00,59.6,59.71,59.57,59.58,26195.0,50.2041,50.2968,50.1788,50.1873,26195.0
2018-04-17 12:30:00,59.6,59.63,59.55,59.59,28299.0,50.2041,50.2294,50.162,50.1957,28299.0
2018-04-17 13:00:00,59.61,59.68,59.54,59.63,23914.0,50.2125,50.2715,50.1536,50.2294,23914.0
2018-04-17 13:30:00,59.63,59.69,59.56,59.65,23831.0,50.2294,50.2799,50.1704,50.2462,23831.0
2018-04-17 14:00:00,59.63,59.69,59.39,59.45,28300.0,50.2294,50.2799,50.0272,50.0778,28300.0
2018-04-17 14:30:00,59.43,59.59,59.41,59.48,18743.0,50.0609,50.1957,50.0441,50.103,18743.0
2018-04-17 15:00:00,59.48,59.78,59.47,59.67,38359.0,50.103,50.3557,50.0946,50.2631,38359.0
2018-04-17 15:30:00,59.68,59.78,59.63,59.69,158087.0,50.2715,50.3557,50.2294,50.2799,158087.0
2018-04-18 09:30:00,60.04,60.25,59.75,60.25,36019.0,50.5747,50.7516,50.3305,50.7516,36019.0
2018-04-18 10:00:00,60.19,60.19,59.77,60.05,35349.0,50.7011,50.7011,50.3473,50.5832,35349.0
2018-04-18 10:30:00,60.01,60.09,59.92,60.04,26735.0,50.5495,50.6169,50.4737,50.5747,26735.0
2018-04-18 11:00:00,60.05,60.21,60.02,60.17,25906.0,50.5832,50.7179,50.5579,50.6842,25906.0
2018-04-18 11:30:00,60.16,60.32,60.1,60.3,37645.0,50.6758,50.8106,50.6253,50.7937,37645.0
2018-04-18 12:00:00,60.29,60.35,60.07,60.17,78753.0,50.7853,50.8359,50.6,50.6842,78753.0
2018-04-18 12:30:00,60.15,60.31,60.11,60.28,24906.0,50.6674,50.8022,50.6337,50.7769,24906.0
2018-04-18 13:00:00,60.28,60.44,60.27,60.38,15748.0,50.7769,50.9117,50.7685,50.8611,15748.0
2018-04-18 13:30:00,60.39,60.42,60.22,60.23,31959.0,50.8696,50.8948,50.7264,50.7348,31959.0
2018-04-18 14:00:00,60.21,60.39,60.18,60.32,24038.0,50.7179,50.8696,50.6927,50.8106,24038.0
2018-04-18 14:30:00,60.33,60.5,60.28,60.43,112906.0,50.819,50.9622,50.7769,50.9033,112906.0
2018-04-18 15:00:00,60.39,60.5,60.37,60.41,40541.0,50.8696,50.9622,50.8527,50.8864,40541.0
2018-04-18 15:30:00,60.41,60.56,60.35,60.45,116784.0,50.8864,51.0128,50.8359,50.9201,116784.0
2018-04-19 09:30:00,60.41,60.55,60.24,60.37,58127.0,50.8864,51.0043,50.7432,50.8527,58127.0
2018-04-19 10:00:00,60.38,60.46,60.24,60.34,30404.0,50.8611,50.9285,50.7432,50.8274,30404.0
2018-04-19 10:30:00,60.34,60.54,60.31,60.44,52105.0,50.8274,50.9959,50.8022,50.9117,52105.0
2018-04-19 11:00:00,60.45,60.55,60.3,60.55,66127.0,50.9201,51.0043,50.7937,51.0043,66127.0
2018-04-19 11:30:00,60.54,60.57,60.31,60.31,28157.0,50.9959,51.0212,50.8022,50.8022,28157.0
2018-04-19 12:00:00,60.27,60.31,60.17,60.29,49205.0,50.7685,50.8022,50.6842,50.7853,49205.0
2018-04-19 12:30:00,60.3,60.37,60.23,60.33,22603.0,50.7937,50.8527,50.7348,50.819,22603.0
2018-04-19 13:00:00,60.31,60.43,60.24,60.38,26149.0,50.8022,50.9033,50.7432,50.8611,26149.0
2018-04-19 13:30:00,60.38,60.57,60.32,60.55,20905.0,50.8611,51.0212,50.8106,51.0043,20905.0
2018-04-19 14:00:00,60.57,60.57,60.33,60.39,45056.0,51.0212,51.0212,50.819,50.8696,45056.0
2018-04-19 14:30:00,60.39,60.54,60.34,60.38,67675.0,50.8696,50.9959,50.8274,50.8611,67675.0
2018-04-19 15:00:00,60.38,60.39,60.25,60.26,77634.0,50.8611,50.8696,50.7516,50.7601,77634.0
2018-04-19 15:30:00,60.25,60.57,60.25,60.55,196078.0,50.7516,51.0212,50.7516,51.0043,196078.0
2018-04-20 09:30:00,60.6,60.83,60.01,60.12,119937.0,51.0465,51.2402,50.5495,50.6421,119937.0
2018-04-20 10:00:00,60.16,60.2,59.67,59.79,96275.0,50.6758,50.7095,50.2631,50.3641,96275.0
2018-04-20 10:30:00,59.78,59.83,59.08,59.13,97128.0,50.3557,50.3978,49.7661,49.8082,97128.0
2018-04-20 11:00:00,59.13,59.14,58.47,58.53,101381.0,49.8082,49.8166,49.2522,49.3028,101381.0
2018-04-20 11:30:00,58.55,58.74,58.46,58.49,55408.0,49.3196,49.4797,49.2438,49.2691,55408.0
2018-04-20 12:00:00,58.48,58.49,58.31,58.4,89852.0,49.2607,49.2691,49.1175,49.1933,89852.0
2018-04-20 12:30:00,58.39,58.39,58.13,58.32,87401.0,49.1849,49.1849,48.9658,49.1259,87401.0
2018-04-20 13:00:00,58.31,58.56,58.27,58.56,48950.0,49.1175,49.3281,49.0838,49.3281,48950.0
2018-04-20 13:30:00,58.57,58.7,58.44,58.45,164705.0,49.3365,49.446,49.227,49.2354,164705.0
2018-04-20 14:00:00,58.44,58.83,58.35,58.7,114508.0,49.227,49.5555,49.1512,49.446,114508.0
2018-04-20 14:30:00,58.73,58.77,58.44,58.51,53471.0,49.4713,49.505,49.227,49.2859,53471.0
2018-04-20 15:00:00,58.51,58.51,58.18,58.41,101163.0,49.2859,49.2859,49.008,49.2017,101163.0
2018-04-20 15:30:00,58.4,58.58,58.34,58.56,276280.0,49.1933,49.3449,49.1427,49.3281,276280.0
2018-04-23 09:30:00,58.89,58.91,58.4,58.82,66824.0,49.606,49.6229,49.1933,49.5471,66824.0
2018-04-23 10:00:00,58.79,59.11,58.5,58.5,66238.0,49.5218,49.7914,49.2775,49.2775,66238.0
2018-04-23 10:30:00,58.53,58.73,58.41,58.5,49394.0,49.3028,49.4713,49.2017,49.2775,49394.0
2018-04-23 11:00:00,58.47,58.83,58.44,58.76,44003.0,49.2522,49.5555,49.227,49.4965,44003.0
2018-04-23 11:30:00,58.76,58.77,58.56,58.69,41469.0,49.4965,49.505,49.3281,49.4376,41469.0
2018-04-23 12:00:00,58.71,58.73,58.51,58.52,36349.0,49.4544,49.4713,49.2859,49.2944,36349.0
2018-04-23 12:30:00,58.5,58.65,58.44,58.6,37166.0,49.2775,49.4039,49.227,49.3618,37166.0
2018-04-23 13:00:00,58.61,58.76,58.61,58.65,28057.0,49.3702,49.4965,49.3702,49.4039,28057.0
2018-04-23 13:30:00,58.68,58.75,58.52,58.72,51495.0,49.4291,49.4881,49.2944,49.4628,51495.0
2018-04-23 14:00:00,58.71,58.74,58.32,58.37,70736.0,49.4544,49.4797,49.1259,49.168,70736.0
2018-04-23 14:30:00,58.34,58.35,57.97,58.02,69837.0,49.1427,49.1512,48.8311,48.8732,69837.0
2018-04-23 15:00:00,58.06,58.23,58.04,58.18,69044.0,48.9069,49.0501,48.89,49.008,69044.0
2018-04-23 15:30:00,58.18,58.38,58.18,58.34,212822.0,49.008,49.1764,49.008,49.1427,212822.0
2018-04-24 09:30:00,58.7,58.7,57.91,58.02,79952.0,49.446,49.446,48.7805,48.8732,79952.0
2018-04-24 10:00:00,58.06,58.42,58.0,58.03,157109.0,48.9069,49.2101,48.8563,48.8816,157109.0
2018-04-24 10:30:00,58.03,58.32,57.74,58.13,118060.0,48.8816,49.1259,48.6373,48.9658,118060.0
2018-04-24 11:00:00,58.12,58.6,57.89,58.56,89657.0,48.9574,49.3618,48.7637,49.3281,89657.0
2018-04-24 11:30:00,58.6,58.76,58.24,58.24,58545.0,49.3618,49.4965,49.0585,49.0585,58545.0
2018-04-24 12:00:00,58.21,58.29,57.96,58.11,116430.0,49.0332,49.1006,48.8226,48.949,116430.0
2018-04-24 12:30:00,58.13,58.13,57.59,57.6,71405.0,48.9658,48.9658,48.511,48.5194,71405.0
2018-04-24 13:00:00,57.59,57.89,57.53,57.59,87133.0,48.511,48.7637,48.4604,48.511,87133.0
2018-04-24 13:30:00,57.6,57.6,57.28,57.44,90049.0,48.5194,48.5194,48.2498,48.3846,90049.0
2018-04-24 14:00:00,57.47,57.47,56.92,56.93,80605.0,48.4099,48.4099,47.9466,47.955,80605.0
2018-04-24 14:30:00,56.93,57.35,56.91,57.12,77814.0,47.955,48.3088,47.9382,48.1151,77814.0
2018-04-24 15:00:00,57.14,57.43,57.11,57.16,209140.0,48.1319,48.3762,48.1066,48.1488,209140.0
2018-04-24 15:30:00,57.15,57.52,56.95,57.45,413506.0,48.1403,48.452,47.9719,48.393,413506.0
2018-04-25 09:30:00,60.58,61.4,59.72,60.66,627909.0,51.0296,51.7203,50.3052,51.097,627909.0
2018-04-25 10:00:00,60.73,61.32,60.59,61.08,250591.0,51.156,51.6529,51.038,51.4508,250591.0
2018-04-25 10:30:00,61.12,61.28,60.9,61.05,277202.0,51.4845,51.6193,51.2992,51.4255,277202.0
2018-04-25 11:00:00,61.05,61.32,60.92,61.09,172047.0,51.4255,51.6529,51.316,51.4592,172047.0
2018-04-25 11:30:00,61.09,61.18,60.4,60.51,214074.0,51.4592,51.535,50.878,50.9706,214074.0
2018-04-25 12:00:00,60.51,60.75,60.49,60.55,168198.0,50.9706,51.1728,50.9538,51.0043,168198.0
2018-04-25 12:30:00,60.54,60.77,60.23,60.28,95345.0,50.9959,51.1897,50.7348,50.7769,95345.0
2018-04-25 13:00:00,60.29,60.66,60.29,60.54,188578.0,50.7853,51.097,50.7853,50.9959,188578.0
2018-04-25 13:30:00,60.56,60.74,60.3,60.46,94913.0,51.0128,51.1644,50.7937,50.9285,94913.0
2018-04-25 14:00:00,60.48,60.52,59.91,60.06,88105.0,50.9454,50.9791,50.4652,50.5916,88105.0
2018-04-25 14:30:00,60.06,60.61,60.03,60.56,123684.0,50.5916,51.0549,50.5663,51.0128,123684.0
2018-04-25 15:00:00,60.57,60.58,60.21,60.5,193046.0,51.0212,51.0296,50.7179,50.9622,193046.0
2018-04-25 15:30:00,60.51,60.51,60.15,60.46,481700.0,50.9706,50.9706,50.6674,50.9285,481700.0
2018-04-26 09:30:00,60.68,60.81,59.71,60.05,137704.0,51.1138,51.2233,50.2968,50.5832,137704.0
2018-04-26 10:00:00,60.05,60.44,60.03,60.44,91712.0,50.5832,50.9117,50.5663,50.9117,91712.0
2018-04-26 10:30:00,60.46,60.54,60.28,60.47,66789.0,50.9285,50.9959,50.7769,50.9369,66789.0
2018-04-26 11:00:00,60.48,60.52,60.3,60.43,69219.0,50.9454,50.9791,50.7937,50.9033,69219.0
2018-04-26 11:30:00,60.41,60.49,60.31,60.49,46843.0,50.8864,50.9538,50.8022,50.9538,46843.0
2018-04-26 12:00:00,60.5,60.52,60.35,60.5,67803.0,50.9622,50.9791,50.8359,50.9622,67803.0
2018-04-26 12:30:00,60.49,60.68,60.46,60.53,129473.0,50.9538,51.1138,50.9285,50.9875,129473.0
2018-04-26 13:00:00,60.53,60.72,60.48,60.62,186255.0,50.9875,51.1475,50.9454,51.0633,186255.0
2018-04-26 13:30:00,60.61,61.05,60.54,61.05,87280.0,51.0549,51.4255,50.9959,51.4255,87280.0
2018-04-26 14:00:00,61.04,61.08,60.93,61.01,79689.0,51.4171,51.4508,51.3244,51.3918,79689.0
2018-04-26 14:30:00,61.02,61.02,60.9,60.95,76481.0,51.4002,51.4002,51.2992,51.3413,76481.0
2018-04-26 15:00:00,60.95,60.98,60.68,60.7,92839.0,51.3413,51.3665,51.1138,51.1307,92839.0
2018-04-26 15:30:00,60.7,60.79,60.62,60.7,284960.0,51.1307,51.2065,51.0633,51.1307,284960.0
2018-04-27 09:30:00,60.71,60.94,60.71,60.85,76475.0,51.1391,51.3329,51.1391,51.257,76475.0
2018-04-27 10:00:00,60.82,60.87,60.49,60.52,56057.0,51.2318,51.2739,50.9538,50.9791,56057.0
2018-04-27 10:30:00,60.51,60.52,60.13,60.22,80984.0,50.9706,50.9791,50.6505,50.7264,80984.0
2018-04-27 11:00:00,60.2,60.58,60.19,60.48,62184.0,50.7095,51.0296,50.7011,50.9454,62184.0
2018-04-27 11:30:00,60.48,60.57,60.35,60.41,53672.0,50.9454,51.0212,50.8359,50.8864,53672.0
2018-04-27 12:00:00,60.41,60.58,60.39,60.55,40883.0,50.8864,51.0296,50.8696,51.0043,40883.0
2018-04-27 12:30:00,60.55,60.81,60.52,60.81,49682.0,51.0043,51.2233,50.9791,51.2233,49682.0
2018-04-27 13:00:00,60.83,60.85,60.74,60.75,52843.0,51.2402,51.257,51.1644,51.1728,52843.0
2018-04-27 13:30:00,60.76,60.96,60.69,60.92,39615.0,51.1812,51.3497,51.1223,51.316,39615.0
2018-04-27 14:00:00,60.92,61.06,60.9,60.98,48907.0,51.316,51.4339,51.2992,51.3665,48907.0
2018-04-27 14:30:00,60.97,61.17,60.94,61.16,46306.0,51.3581,51.5266,51.3329,51.5182,46306.0
2018-04-27 15:00:00,61.16,61.22,61.07,61.18,60100.0,51.5182,51.5687,51.4424,51.535,60100.0
2018-04-27 15:30:00,61.18,61.26,61.13,61.19,179199.0,51.535,51.6024,51.4929,51.5434,179199.0
2018-04-30 09:30:00,61.18,61.55,61.06,61.22,52963.0,51.535,51.8467,51.4339,51.5687,52963.0
2018-04-30 10:00:00,61.2,61.4,61.06,61.14,39281.0,51.5519,51.7203,51.4339,51.5013,39281.0
2018-04-30 10:30:00,61.13,61.35,61.06,61.32,48307.0,51.4929,51.6782,51.4339,51.6529,48307.0
2018-04-30 11:00:00,61.32,61.62,61.3,61.53,62025.0,51.6529,51.9057,51.6361,51.8298,62025.0
2018-04-30 11:30:00,61.54,61.59,61.31,61.37,47323.0,51.8383,51.8804,51.6445,51.6951,47323.0
2018-04-30 12:00:00,61.35,61.42,61.26,61.3,116276.0,51.6782,51.7372,51.6024,51.6361,116276.0
2018-04-30 12:30:00,61.3,61.32,61.21,61.3,23726.0,51.6361,51.6529,51.5603,51.6361,23726.0
2018-04-30 13:00:00,61.28,61.34,61.19,61.27,34306.0,51.6193,51.6698,51.5434,51.6108,34306.0
2018-04-30 13:30:00,61.26,61.31,61.23,61.3,30413.0,51.6024,51.6445,51.5771,51.6361,30413.0
2018-04-30 14:00:00,61.29,61.29,61.05,61.16,42867.0,51.6277,51.6277,51.4255,51.5182,42867.0
2018-04-30 14:30:00,61.15,61.21,61.01,61.07,40969.0,51.5097,51.5603,51.3918,51.4424,40969.0
2018-04-30 15:00:00,61.08,61.12,60.85,60.92,71700.0,51.4508,51.4845,51.257,51.316,71700.0
2018-04-30 15:30:00,60.91,61.0,60.75,60.75,222531.0,51.3076,51.3834,51.1728,51.1728,222531.0
2018-05-01 09:30:00,60.76,60.76,60.36,60.67,70394.0,51.1812,51.1812,50.8443,51.1054,70394.0
2018-05-01 10:00:00,60.63,60.73,60.44,60.58,97380.0,51.0717,51.156,50.9117,51.0296,97380.0
2018-05-01 10:30:00,60.61,60.64,60.03,60.07,157679.0,51.0549,51.0801,50.5663,50.6,157679.0
2018-05-01 11:00:00,60.06,60.18,59.88,60.09,127490.0,50.5916,50.6927,50.44,50.6169,127490.0
2018-05-01 11:30:00,60.1,60.48,60.09,60.28,57867.0,50.6253,50.9454,50.6169,50.7769,57867.0
2018-05-01 12:00:00,60.26,60.83,60.25,60.74,54540.0,50.7601,51.2402,50.7516,51.1644,54540.0
2018-05-01 12:30:00,60.77,60.82,60.36,60.38,55304.0,51.1897,51.2318,50.8443,50.8611,55304.0
2018-05-01 13:00:00,60.39,60.46,60.27,60.33,41776.0,50.8696,50.9285,50.7685,50.819,41776.0
2018-05-01 13:30:00,60.34,60.77,60.33,60.74,113957.0,50.8274,51.1897,50.819,51.1644,113957.0
2018-05-01 14:00:00,60.73,60.82,60.71,60.76,82020.0,51.156,51.2318,51.1391,51.1812,82020.0
2018-05-01 14:30:00,60.73,60.84,60.65,60.79,91007.0,51.156,51.2486,51.0886,51.2065,91007.0
2018-05-01 15:00:00,60.79,60.82,60.56,60.6,88588.0,51.2065,51.2318,51.0128,51.0465,88588.0
2018-05-01 15:30:00,60.62,60.81,60.58,60.76,273057.0,51.0633,51.2233,51.0296,51.1812,273057.0
2018-05-02 09:30:00,60.7,61.41,60.69,61.2,109522.0,51.1307,51.7288,51.1223,51.5519,109522.0
2018-05-02 10:00:00,61.2,61.28,61.01,61.06,81156.0,51.5519,51.6193,51.3918,51.4339,81156.0
2018-05-02 10:30:00,61.07,61.25,61.07,61.19,110589.0,51.4424,51.594,51.4424,51.5434,110589.0
2018-05-02 11:00:00,61.19,61.43,61.14,61.24,62900.0,51.5434,51.7456,51.5013,51.5856,62900.0
2018-05-02 11:30:00,61.24,61.39,61.18,61.38,49699.0,51.5856,51.7119,51.535,51.7035,49699.0
2018-05-02 12:00:00,61.37,61.73,61.36,61.65,55840.0,51.6951,51.9983,51.6866,51.9309,55840.0
2018-05-02 12:30:00,61.65,61.8,61.56,61.71,61099.0,51.9309,52.0573,51.8551,51.9815,61099.0
2018-05-02 13:00:00,61.71,61.84,61.65,61.7,62984.0,51.9815,52.091,51.9309,51.973,62984.0
2018-05-02 13:30:00,61.7,61.73,61.58,61.61,54531.0,51.973,51.9983,51.872,51.8972,54531.0
2018-05-02 14:00:00,61.6,61.73,61.4,61.57,100083.0,51.8888,51.9983,51.7203,51.8635,100083.0
2018-05-02 14:30:00,61.56,61.86,61.55,61.78,179204.0,51.8551,52.1078,51.8467,52.0404,179204.0
2018-05-02 15:00:00,61.79,61.93,61.61,61.73,119486.0,52.0489,52.1668,51.8972,51.9983,119486.0
2018-05-02 15:30:00,61.73,61.81,61.59,61.68,388459.0,51.9983,52.0657,51.8804,51.9562,388459.0
2018-05-03 09:30:00,61.49,61.77,61.3,61.77,57133.0,51.7961,52.032,51.6361,52.032,57133.0
2018-05-03 10:00:00,61.83,61.83,61.17,61.25,110979.0,52.0825,52.0825,51.5266,51.594,110979.0
2018-05-03 10:30:00,61.23,61.27,60.66,60.74,104200.0,51.5771,51.6108,51.097,51.1644,104200.0
2018-05-03 11:00:00,60.79,61.0,60.67,60.82,85348.0,51.2065,51.3834,51.1054,51.2318,85348.0
2018-05-03 11:30:00,60.83,61.11,60.59,61.08,63871.0,51.2402,51.4761,51.038,51.4508,63871.0
2018-05-03 12:00:00,61.1,61.36,61.1,61.17,32715.0,51.4676,51.6866,51.4676,51.5266,32715.0
2018-05-03 12:30:00,61.18,61.65,61.18,61.59,56955.0,51.535,51.9309,51.535,51.8804,56955.0
2018-05-03 13:00:00,61.58,61.6,61.08,61.11,101748.0,51.872,51.8888,51.4508,51.4761,101748.0
2018-05-03 13:30:00,61.12,61.41,61.12,61.3,34480.0,51.4845,51.7288,51.4845,51.6361,34480.0
2018-05-03 14:00:00,61.32,61.45,61.22,61.41,30108.0,51.6529,51.7625,51.5687,51.7288,30108.0
2018-05-03 14:30:00,61.49,61.67,61.39,61.43,42069.0,51.7961,51.9478,51.7119,51.7456,42069.0
2018-05-03 15:00:00,61.44,61.58,61.34,61.45,83874.0,51.754,51.872,51.6698,51.7625,83874.0
2018-05-03 15:30:00,61.45,61.48,61.26,61.4,247924.0,51.7625,51.7877,51.6024,51.7203,247924.0
2018-05-04 09:30:00,61.12,61.13,60.57,60.69,91455.0,51.4845,51.4929,51.0212,51.1223,91455.0
2018-05-04 10:00:00,60.69,61.38,60.62,61.38,64067.0,51.1223,51.7035,51.0633,51.7035,64067.0
2018-05-04 10:30:00,61.39,61.52,61.3,61.44,78629.0,51.7119,51.8214,51.6361,51.754,78629.0
2018-05-04 11:00:00,61.45,61.71,61.35,61.71,27352.0,51.7625,51.9815,51.6782,51.9815,27352.0
2018-05-04 11:30:00,61.71,61.83,61.64,61.81,24034.0,51.9815,52.0825,51.9225,52.0657,24034.0
2018-05-04 12:00:00,61.82,61.84,61.71,61.8,15479.0,52.0741,52.091,51.9815,52.0573,15479.0
2018-05-04 12:30:00,61.77,61.89,61.75,61.88,16430.0,52.032,52.1331,52.0152,52.1247,16430.0
2018-05-04 13:00:00,61.91,62.01,61.89,61.91,28131.0,52.1499,52.2342,52.1331,52.1499,28131.0
2018-05-04 13:30:00,61.89,61.96,61.87,61.93,20553.0,52.1331,52.1921,52.1162,52.1668,20553.0
2018-05-04 14:00:00,61.93,62.16,61.88,62.16,28860.0,52.1668,52.3605,52.1247,52.3605,28860.0
2018-05-04 14:30:00,62.18,62.18,61.99,61.99,20447.0,52.3774,52.3774,52.2173,52.2173,20447.0
2018-05-04 15:00:00,61.99,62.17,61.99,62.14,38849.0,52.2173,52.3689,52.2173,52.3437,38849.0
2018-05-04 15:30:00,62.18,62.22,61.92,62.05,111153.0,52.3774,52.4111,52.1584,52.2679,111153.0
2018-05-07 09:30:00,62.19,62.19,61.48,61.59,39078.0,52.3858,52.3858,51.7877,51.8804,39078.0
2018-05-07 10:00:00,61.66,61.66,61.36,61.42,45829.0,51.9393,51.9393,51.6866,51.7372,45829.0
2018-05-07 10:30:00,61.46,61.86,61.14,61.78,54340.0,51.7709,52.1078,51.5013,52.0404,54340.0
2018-05-07 11:00:00,61.78,62.06,61.73,61.85,41297.0,52.0404,52.2763,51.9983,52.0994,41297.0
2018-05-07 11:30:00,61.85,61.96,61.76,61.87,33047.0,52.0994,52.1921,52.0236,52.1162,33047.0
2018-05-07 12:00:00,61.91,62.01,61.83,61.99,26659.0,52.1499,52.2342,52.0825,52.2173,26659.0
2018-05-07 12:30:00,61.98,62.13,61.92,62.04,22115.0,52.2089,52.3353,52.1584,52.2594,22115.0
2018-05-07 13:00:00,62.06,62.12,61.96,62.04,14299.0,52.2763,52.3268,52.1921,52.2594,14299.0
2018-05-07 13:30:00,62.03,62.16,61.98,62.03,16867.0,52.251,52.3605,52.2089,52.251,16867.0
2018-05-07 14:00:00,62.01,62.11,62.0,62.05,26168.0,52.2342,52.3184,52.2257,52.2679,26168.0
2018-05-07 14:30:00,62.06,62.16,61.83,61.88,25694.0,52.2763,52.3605,52.0825,52.1247,25694.0
2018-05-07 15:00:00,61.88,61.99,61.67,61.73,27801.0,52.1247,52.2173,51.9478,51.9983,27801.0
2018-05-07 15:30:00,61.75,61.92,61.69,61.89,88945.0,52.0152,52.1584,51.9646,52.1331,88945.0
2018-05-08 09:30:00,61.9,62.49,61.88,62.46,50617.0,52.1415,52.6385,52.1247,52.6132,50617.0
2018-05-08 10:00:00,62.46,62.59,62.4,62.53,37739.0,52.6132,52.7227,52.5627,52.6722,37739.0
2018-05-08 10:30:00,62.54,62.9,62.46,62.46,69073.0,52.6806,52.9839,52.6132,52.6132,69073.0
2018-05-08 11:00:00,62.4,62.56,62.34,62.52,44742.0,52.5627,52.6975,52.5121,52.6638,44742.0
2018-05-08 11:30:00,62.51,62.71,62.39,62.64,49469.0,52.6553,52.8238,52.5543,52.7648,49469.0
2018-05-08 12:00:00,62.62,62.63,62.4,62.45,38807.0,52.748,52.7564,52.5627,52.6048,38807.0
2018-05-08 12:30:00,62.46,62.58,62.42,62.54,54958.0,52.6132,52.7143,52.5795,52.6806,54958.0
2018-05-08 13:00:00,62.53,62.73,62.46,62.54,34029.0,52.6722,52.8407,52.6132,52.6806,34029.0
2018-05-08 13:30:00,62.56,62.66,62.48,62.57,70840.0,52.6975,52.7817,52.6301,52.7059,70840.0
2018-05-08 14:00:00,62.59,62.73,62.44,62.57,98881.0,52.7227,52.8407,52.5964,52.7059,98881.0
2018-05-08 14:30:00,62.57,62.68,62.33,62.47,53566.0,52.7059,52.7985,52.5037,52.6216,53566.0
2018-05-08 15:00:00,62.45,62.71,62.38,62.68,41137.0,52.6048,52.8238,52.5458,52.7985,41137.0
2018-05-08 15:30:00,62.68,62.88,62.64,62.75,143175.0,52.7985,52.967,52.7648,52.8575,143175.0
2018-05-09 09:30:00,63.3,63.3,62.75,62.83,29918.0,53.3208,53.3208,52.8575,52.9249,29918.0
2018-05-09 10:00:00,62.82,62.84,62.42,62.42,28598.0,52.9165,52.9333,52.5795,52.5795,28598.0
2018-05-09 10:30:00,62.4,62.64,62.32,62.44,23799.0,52.5627,52.7648,52.4953,52.5964,23799.0
2018-05-09 11:00:00,62.46,62.62,62.38,62.56,42953.0,52.6132,52.748,52.5458,52.6975,42953.0
2018-05-09 11:30:00,62.52,62.67,62.51,62.66,22278.0,52.6638,52.7901,52.6553,52.7817,22278.0
2018-05-09 12:00:00,62.66,62.8,62.66,62.73,41211.0,52.7817,52.8996,52.7817,52.8407,41211.0
2018-05-09 12:30:00,62.73,63.19,62.73,63.08,72763.0,52.8407,53.2281,52.8407,53.1355,72763.0
2018-05-09 13:00:00,63.08,63.24,63.07,63.23,20032.0,53.1355,53.2703,53.1271,53.2618,20032.0
2018-05-09 13:30:00,63.24,63.24,63.07,63.17,59530.0,53.2703,53.2703,53.1271,53.2113,59530.0
2018-05-09 14:00:00,63.18,63.21,63.09,63.19,47319.0,53.2197,53.245,53.1439,53.2281,47319.0
2018-05-09 14:30:00,63.18,63.2,63.1,63.16,40046.0,53.2197,53.2366,53.1523,53.2029,40046.0
2018-05-09 15:00:00,63.16,63.21,62.99,63.01,62817.0,53.2029,53.245,53.0597,53.0765,62817.0
2018-05-09 15:30:00,63.01,63.14,63.01,63.09,128684.0,53.0765,53.186,53.0765,53.1439,128684.0
2018-05-10 09:30:00,63.31,63.31,62.98,63.08,15173.0,53.3292,53.3292,53.0512,53.1355,15173.0
2018-05-10 10:00:00,63.14,63.16,62.8,62.95,17561.0,53.186,53.2029,52.8996,53.026,17561.0
2018-05-10 10:30:00,62.96,63.04,62.92,62.97,15702.0,53.0344,53.1018,53.0007,53.0428,15702.0
2018-05-10 11:00:00,62.99,63.01,62.89,62.96,12790.0,53.0597,53.0765,52.9754,53.0344,12790.0
2018-05-10 11:30:00,62.98,63.3,62.93,63.27,13342.0,53.0512,53.3208,53.0091,53.2955,13342.0
2018-05-10 12:00:00,63.31,63.34,63.24,63.31,12560.0,53.3292,53.3545,53.2703,53.3292,12560.0
2018-05-10 12:30:00,63.32,63.37,63.13,63.13,15652.0,53.3376,53.3798,53.1776,53.1776,15652.0
2018-05-10 13:00:00,63.16,63.27,63.08,63.11,13358.0,53.2029,53.2955,53.1355,53.1608,13358.0
2018-05-10 13:30:00,63.08,63.15,63.04,63.12,11998.0,53.1355,53.1944,53.1018,53.1692,11998.0
2018-05-10 14:00:00,63.12,63.21,63.03,63.13,61159.0,53.1692,53.245,53.0934,53.1776,61159.0
2018-05-10 14:30:00,63.12,63.13,62.85,63.04,36874.0,53.1692,53.1776,52.9417,53.1018,36874.0
2018-05-10 15:00:00,63.06,63.09,62.84,62.98,41515.0,53.1186,53.1439,52.9333,53.0512,41515.0
2018-05-10 15:30:00,62.97,63.07,62.95,63.04,100756.0,53.0428,53.1271,53.026,53.1018,100756.0
2018-05-11 09:30:00,63.04,63.43,62.82,63.32,31229.0,53.1018,53.4303,52.9165,53.3376,31229.0
2018-05-11 10:00:00,63.34,63.5,63.25,63.28,50306.0,53.3545,53.4893,53.2787,53.304,50306.0
2018-05-11 10:30:00,63.25,63.35,63.25,63.3,16158.0,53.2787,53.3629,53.2787,53.3208,16158.0
2018-05-11 11:00:00,63.3,63.3,63.02,63.05,40586.0,53.3208,53.3208,53.0849,53.1102,40586.0
2018-05-11 11:30:00,63.06,63.2,62.99,63.1,82239.0,53.1186,53.2366,53.0597,53.1523,82239.0
2018-05-11 12:00:00,63.09,63.2,63.02,63.15,32627.0,53.1439,53.2366,53.0849,53.1944,32627.0
2018-05-11 12:30:00,63.13,63.19,63.0,63.1,35338.0,53.1776,53.2281,53.0681,53.1523,35338.0
2018-05-11 13:00:00,63.07,63.19,63.07,63.12,36773.0,53.1271,53.2281,53.1271,53.1692,36773.0
2018-05-11 13:30:00,63.11,63.14,62.88,63.1,49860.0,53.1608,53.186,52.967,53.1523,49860.0
2018-05-11 14:00:00,63.1,63.1,62.95,63.02,18776.0,53.1523,53.1523,53.026,53.0849,18776.0
2018-05-11 14:30:00,63.01,63.16,63.0,63.16,20349.0,53.0765,53.2029,53.0681,53.2029,20349.0
2018-05-11 15:00:00,63.19,63.21,63.1,63.15,24807.0,53.2281,53.245,53.1523,53.1944,24807.0
2018-05-11 15:30:00,63.14,63.26,63.13,63.15,78008.0,53.186,53.2871,53.1776,53.1944,78008.0
2018-05-14 09:30:00,63.5,63.5,62.95,63.05,21203.0,53.4893,53.4893,53.026,53.1102,21203.0
2018-05-14 10:00:00,63.07,63.16,62.96,62.98,20230.0,53.1271,53.2029,53.0344,53.0512,20230.0
2018-05-14 10:30:00,63.01,63.03,62.66,62.69,25238.0,53.0765,53.0934,52.7817,52.807,25238.0
2018-05-14 11:00:00,62.67,63.0,62.66,62.86,37322.0,52.7901,53.0681,52.7817,52.9502,37322.0
2018-05-14 11:30:00,62.91,63.01,62.88,62.94,26914.0,52.9923,53.0765,52.967,53.0176,26914.0
2018-05-14 12:00:00,62.95,63.07,62.81,62.84,13846.0,53.026,53.1271,52.908,52.9333,13846.0
2018-05-14 12:30:00,62.86,62.89,62.75,62.78,15879.0,52.9502,52.9754,52.8575,52.8828,15879.0
2018-05-14 13:00:00,62.76,62.81,62.66,62.72,14039.0,52.8659,52.908,52.7817,52.8322,14039.0
2018-05-14 13:30:00,62.72,62.86,62.69,62.78,17217.0,52.8322,52.9502,52.807,52.8828,17217.0
2018-05-14 14:00:00,62.78,62.88,62.73,62.86,19273.0,52.8828,52.967,52.8407,52.9502,19273.0
2018-05-14 14:30:00,62.85,62.91,62.81,62.81,15806.0,52.9417,52.9923,52.908,52.908,15806.0
2018-05-14 15:00:00,62.81,62.88,62.77,62.86,24607.0,52.908,52.967,52.8744,52.9502,24607.0
2018-05-14 15:30:00,62.87,62.9,62.71,62.85,89555.0,52.9586,52.9839,52.8238,52.9417,89555.0
2018-05-15 09:30:00,62.47,62.92,62.47,62.66,58439.0,52.6216,53.0007,52.6216,52.7817,58439.0
2018-05-15 10:00:00,62.57,62.76,62.47,62.55,22832.0,52.7059,52.8659,52.6216,52.689,22832.0
2018-05-15 10:30:00,62.51,62.65,62.48,62.61,12520.0,52.6553,52.7733,52.6301,52.7396,12520.0
2018-05-15 11:00:00,62.64,62.72,62.58,62.72,25805.0,52.7648,52.8322,52.7143,52.8322,25805.0
2018-05-15 11:30:00,62.72,62.83,62.64,62.64,21466.0,52.8322,52.9249,52.7648,52.7648,21466.0
2018-05-15 12:00:00,62.64,62.67,62.5,62.56,13490.0,52.7648,52.7901,52.6469,52.6975,13490.0
2018-05-15 12:30:00,62.6,62.79,62.59,62.73,19313.0,52.7312,52.8912,52.7227,52.8407,19313.0
2018-05-15 13:00:00,62.73,62.74,62.58,62.61,20436.0,52.8407,52.8491,52.7143,52.7396,20436.0
2018-05-15 13:30:00,62.6,62.69,62.53,62.54,18687.0,52.7312,52.807,52.6722,52.6806,18687.0
2018-05-15 14:00:00,62.53,62.76,62.53,62.74,18251.0,52.6722,52.8659,52.6722,52.8491,18251.0
2018-05-15 14:30:00,62.79,62.86,62.66,62.72,18853.0,52.8912,52.9502,52.7817,52.8322,18853.0
2018-05-15 15:00:00,62.71,62.73,62.61,62.64,18906.0,52.8238,52.8407,52.7396,52.7648,18906.0
2018-05-15 15:30:00,62.63,62.79,62.61,62.79,63547.0,52.7564,52.8912,52.7396,52.8912,63547.0
2018-05-16 09:30:00,62.88,63.08,62.81,63.05,26683.0,52.967,53.1355,52.908,53.1102,26683.0
2018-05-16 10:00:00,63.05,63.3,62.99,63.12,28184.0,53.1102,53.3208,53.0597,53.1692,28184.0
2018-05-16 10:30:00,63.08,63.48,63.08,63.31,101299.0,53.1355,53.4724,53.1355,53.3292,101299.0
2018-05-16 11:00:00,63.27,63.27,63.05,63.07,11102.0,53.2955,53.2955,53.1102,53.1271,11102.0
2018-05-16 11:30:00,63.07,63.3,63.06,63.3,11080.0,53.1271,53.3208,53.1186,53.3208,11080.0
2018-05-16 12:00:00,63.32,63.49,63.31,63.45,19245.0,53.3376,53.4808,53.3292,53.4472,19245.0
2018-05-16 12:30:00,63.43,63.62,63.42,63.57,62129.0,53.4303,53.5904,53.4219,53.5482,62129.0
2018-05-16 13:00:00,63.58,63.65,63.44,63.45,22440.0,53.5567,53.6156,53.4387,53.4472,22440.0
2018-05-16 13:30:00,63.47,63.7,63.46,63.65,51411.0,53.464,53.6577,53.4556,53.6156,51411.0
2018-05-16 14:00:00,63.67,63.67,63.43,63.5,33960.0,53.6325,53.6325,53.4303,53.4893,33960.0
2018-05-16 14:30:00,63.51,63.66,63.48,63.65,134965.0,53.4977,53.624,53.4724,53.6156,134965.0
2018-05-16 15:00:00,63.65,63.65,63.32,63.36,96751.0,53.6156,53.6156,53.3376,53.3713,96751.0
2018-05-16 15:30:00,63.37,63.4,63.15,63.34,277270.0,53.3798,53.405,53.1944,53.3545,277270.0
2018-05-17 09:30:00,63.27,63.49,63.26,63.32,29518.0,53.2955,53.4808,53.2871,53.3376,29518.0
2018-05-17 10:00:00,63.32,63.65,63.28,63.47,30708.0,53.3376,53.6156,53.304,53.464,30708.0
2018-05-17 10:30:00,63.51,63.64,63.49,63.49,51279.0,53.4977,53.6072,53.4808,53.4808,51279.0
2018-05-17 11:00:00,63.51,63.54,63.4,63.44,20174.0,53.4977,53.523,53.405,53.4387,20174.0
2018-05-17 11:30:00,63.43,63.62,63.37,63.54,21497.0,53.4303,53.5904,53.3798,53.523,21497.0
2018-05-17 12:00:00,63.54,63.74,63.54,63.71,39831.0,53.523,53.6914,53.523,53.6662,39831.0
2018-05-17 12:30:00,63.7,63.73,63.52,63.59,60892.0,53.6577,53.683,53.5061,53.5651,60892.0
2018-05-17 13:00:00,63.59,63.67,63.52,63.67,15670.0,53.5651,53.6325,53.5061,53.6325,15670.0
2018-05-17 13:30:00,63.68,63.72,63.48,63.5,37246.0,53.6409,53.6746,53.4724,53.4893,37246.0
2018-05-17 14:00:00,63.5,63.71,63.46,63.7,45752.0,53.4893,53.6662,53.4556,53.6577,45752.0
2018-05-17 14:30:00,63.7,63.83,63.65,63.79,45014.0,53.6577,53.7672,53.6156,53.7336,45014.0
2018-05-17 15:00:00,63.78,63.88,63.74,63.75,58721.0,53.7251,53.8094,53.6914,53.6999,58721.0
2018-05-17 15:30:00,63.75,63.84,63.57,63.73,271214.0,53.6999,53.7757,53.5482,53.683,271214.0
2018-05-18 09:30:00,63.94,64.42,63.94,64.25,61146.0,53.8599,54.2642,53.8599,54.121,61146.0
2018-05-18 10:00:00,64.23,64.29,63.99,63.99,41941.0,54.1042,54.1547,53.902,53.902,41941.0
2018-05-18 10:30:00,63.97,64.03,63.72,64.02,30677.0,53.8852,53.9357,53.6746,53.9273,30677.0
2018-05-18 11:00:00,64.03,64.32,64.0,64.2,41487.0,53.9357,54.18,53.9104,54.0789,41487.0
2018-05-18 11:30:00,64.22,64.41,64.19,64.41,37545.0,54.0958,54.2558,54.0705,54.2558,37545.0
2018-05-18 12:00:00,64.41,64.41,64.1,64.15,39162.0,54.2558,54.2558,53.9947,54.0368,39162.0
2018-05-18 12:30:00,64.15,64.45,64.13,64.45,21228.0,54.0368,54.2895,54.02,54.2895,21228.0
2018-05-18 13:00:00,64.45,64.78,64.43,64.71,43661.0,54.2895,54.5675,54.2727,54.5085,43661.0
2018-05-18 13:30:00,64.7,64.71,64.59,64.64,56390.0,54.5001,54.5085,54.4074,54.4496,56390.0
2018-05-18 14:00:00,64.63,64.63,64.44,64.52,32589.0,54.4411,54.4411,54.2811,54.3485,32589.0
2018-05-18 14:30:00,64.51,64.52,64.41,64.45,28881.0,54.34,54.3485,54.2558,54.2895,28881.0
2018-05-18 15:00:00,64.46,64.49,64.36,64.38,37476.0,54.2979,54.3232,54.2137,54.2305,37476.0
2018-05-18 15:30:00,64.38,64.46,64.36,64.37,113834.0,54.2305,54.2979,54.2137,54.2221,113834.0
2018-05-21 09:30:00,64.7,64.92,64.51,64.53,62356.0,54.5001,54.6854,54.34,54.3569,62356.0
2018-05-21 10:00:00,64.53,64.81,64.46,64.78,34746.0,54.3569,54.5928,54.2979,54.5675,34746.0
2018-05-21 10:30:00,64.79,64.94,64.73,64.79,58375.0,54.5759,54.7023,54.5254,54.5759,58375.0
2018-05-21 11:00:00,64.79,64.9,64.69,64.73,35527.0,54.5759,54.6686,54.4917,54.5254,35527.0
2018-05-21 11:30:00,64.74,64.79,64.72,64.78,15223.0,54.5338,54.5759,54.5169,54.5675,15223.0
2018-05-21 12:00:00,64.77,64.98,64.76,64.84,28569.0,54.5591,54.7359,54.5506,54.618,28569.0
2018-05-21 12:30:00,64.8,64.9,64.76,64.76,26721.0,54.5843,54.6686,54.5506,54.5506,26721.0
2018-05-21 13:00:00,64.76,64.89,64.75,64.83,15850.0,54.5506,54.6601,54.5422,54.6096,15850.0
2018-05-21 13:30:00,64.83,65.08,64.8,65.01,28610.0,54.6096,54.8202,54.5843,54.7612,28610.0
2018-05-21 14:00:00,65.0,65.05,64.93,64.93,23045.0,54.7528,54.7949,54.6938,54.6938,23045.0
2018-05-21 14:30:00,64.93,65.02,64.84,64.97,27838.0,54.6938,54.7696,54.618,54.7275,27838.0
2018-05-21 15:00:00,64.97,64.97,64.87,64.9,39937.0,54.7275,54.7275,54.6433,54.6686,39937.0
2018-05-21 15:30:00,64.89,65.1,64.84,65.05,117317.0,54.6601,54.837,54.618,54.7949,117317.0
2018-05-22 09:30:00,65.24,65.27,64.97,65.13,27913.0,54.955,54.9802,54.7275,54.8623,27913.0
2018-05-22 10:00:00,65.1,65.36,65.01,65.06,169404.0,54.837,55.056,54.7612,54.8033,169404.0
2018-05-22 10:30:00,65.06,65.15,64.84,64.84,30427.0,54.8033,54.8791,54.618,54.618,30427.0
2018-05-22 11:00:00,64.86,65.08,64.85,64.94,49066.0,54.6349,54.8202,54.6264,54.7023,49066.0
2018-05-22 11:30:00,64.95,65.01,64.89,64.99,14705.0,54.7107,54.7612,54.6601,54.7444,14705.0
2018-05-22 12:00:00,64.99,65.01,64.91,64.93,14878.0,54.7444,54.7612,54.677,54.6938,14878.0
2018-05-22 12:30:00,64.94,64.95,64.72,64.77,40952.0,54.7023,54.7107,54.5169,54.5591,40952.0
2018-05-22 13:00:00,64.75,64.85,64.7,64.75,17766.0,54.5422,54.6264,54.5001,54.5422,17766.0
2018-05-22 13:30:00,64.75,64.77,64.6,64.63,17410.0,54.5422,54.5591,54.4159,54.4411,17410.0
2018-05-22 14:00:00,64.63,64.71,64.54,64.65,32764.0,54.4411,54.5085,54.3653,54.458,32764.0
2018-05-22 14:30:00,64.65,64.69,64.58,64.58,35268.0,54.458,54.4917,54.399,54.399,35268.0
2018-05-22 15:00:00,64.57,64.62,64.48,64.48,25243.0,54.3906,54.4327,54.3148,54.3148,25243.0
2018-05-22 15:30:00,64.47,64.54,64.37,64.44,108289.0,54.3064,54.3653,54.2221,54.2811,108289.0
2018-05-23 09:30:00,63.98,63.98,63.18,63.58,80847.0,53.8936,53.8936,53.2197,53.5567,80847.0
2018-05-23 10:00:00,63.6,63.62,63.24,63.26,50921.0,53.5735,53.5904,53.2703,53.2871,50921.0
2018-05-23 10:30:00,63.25,63.33,63.13,63.3,33490.0,53.2787,53.3461,53.1776,53.3208,33490.0
2018-05-23 11:00:00,63.27,63.5,63.27,63.49,33636.0,53.2955,53.4893,53.2955,53.4808,33636.0
2018-05-23 11:30:00,63.5,63.54,63.37,63.37,74808.0,53.4893,53.523,53.3798,53.3798,74808.0
2018-05-23 12:00:00,63.37,63.45,63.34,63.41,29046.0,53.3798,53.4472,53.3545,53.4135,29046.0
2018-05-23 12:30:00,63.42,63.56,63.42,63.52,103390.0,53.4219,53.5398,53.4219,53.5061,103390.0
2018-05-23 13:00:00,63.51,63.51,63.33,63.36,24550.0,53.4977,53.4977,53.3461,53.3713,24550.0
2018-05-23 13:30:00,63.37,63.53,63.32,63.5,58141.0,53.3798,53.5145,53.3376,53.4893,58141.0
2018-05-23 14:00:00,63.5,63.74,63.47,63.65,81651.0,53.4893,53.6914,53.464,53.6156,81651.0
2018-05-23 14:30:00,63.62,63.69,63.59,63.68,51784.0,53.5904,53.6493,53.5651,53.6409,51784.0
2018-05-23 15:00:00,63.68,63.83,63.66,63.8,106254.0,53.6409,53.7672,53.624,53.742,106254.0
2018-05-23 15:30:00,63.8,63.9,63.74,63.89,246814.0,53.742,53.8262,53.6914,53.8178,246814.0
2018-05-24 09:30:00,63.56,63.88,63.43,63.44,39649.0,53.775,54.0457,53.665,53.6734,39649.0
2018-05-24 10:00:00,63.46,63.54,63.28,63.29,44004.0,53.6904,53.758,53.5381,53.5465,44004.0
2018-05-24 10:30:00,63.3,63.58,63.23,63.45,45222.0,53.555,53.7919,53.4958,53.6819,45222.0
2018-05-24 11:00:00,63.46,63.7,63.44,63.67,83489.0,53.6904,53.8934,53.6734,53.868,83489.0
2018-05-24 11:30:00,63.7,63.85,63.62,63.71,104731.0,53.8934,54.0203,53.8257,53.9019,104731.0
2018-05-24 12:00:00,63.71,63.73,63.62,63.68,44651.0,53.9019,53.9188,53.8257,53.8765,44651.0
2018-05-24 12:30:00,63.7,63.84,63.59,63.82,36023.0,53.8934,54.0119,53.8003,53.9949,36023.0
2018-05-24 13:00:00,63.83,63.88,63.74,63.76,22201.0,54.0034,54.0457,53.9273,53.9442,22201.0
2018-05-24 13:30:00,63.75,63.79,63.66,63.72,17297.0,53.9357,53.9696,53.8596,53.9103,17297.0
2018-05-24 14:00:00,63.72,63.78,63.68,63.78,27209.0,53.9103,53.9611,53.8765,53.9611,27209.0
2018-05-24 14:30:00,63.77,63.79,63.64,63.7,41602.0,53.9526,53.9696,53.8427,53.8934,41602.0
2018-05-24 15:00:00,63.69,63.78,63.65,63.74,84244.0,53.885,53.9611,53.8511,53.9273,84244.0
2018-05-24 15:30:00,63.74,63.76,63.64,63.74,179926.0,53.9273,53.9442,53.8427,53.9273,179926.0
2018-05-25 09:30:00,63.57,63.85,63.57,63.76,42440.0,53.7834,54.0203,53.7834,53.9442,42440.0
2018-05-25 10:00:00,63.73,63.87,63.7,63.74,20181.0,53.9188,54.0372,53.8934,53.9273,20181.0
2018-05-25 10:30:00,63.74,63.79,63.52,63.55,33053.0,53.9273,53.9696,53.7411,53.7665,33053.0
2018-05-25 11:00:00,63.55,63.91,63.55,63.88,36681.0,53.7665,54.0711,53.7665,54.0457,36681.0
2018-05-25 11:30:00,63.89,63.9,63.82,63.89,31402.0,54.0542,54.0626,53.9949,54.0542,31402.0
2018-05-25 12:00:00,63.88,64.0,63.8,63.99,41467.0,54.0457,54.1472,53.978,54.1388,41467.0
2018-05-25 12:30:00,63.97,63.98,63.62,63.65,91450.0,54.1218,54.1303,53.8257,53.8511,91450.0
2018-05-25 13:00:00,63.65,63.72,63.62,63.66,16734.0,53.8511,53.9103,53.8257,53.8596,16734.0
2018-05-25 13:30:00,63.65,63.68,63.54,63.57,20093.0,53.8511,53.8765,53.758,53.7834,20093.0
2018-05-25 14:00:00,63.58,63.7,63.58,63.66,35294.0,53.7919,53.8934,53.7919,53.8596,35294.0
2018-05-25 14:30:00,63.66,63.67,63.56,63.62,26559.0,53.8596,53.868,53.775,53.8257,26559.0
2018-05-25 15:00:00,63.62,63.7,63.6,63.66,45377.0,53.8257,53.8934,53.8088,53.8596,45377.0
2018-05-25 15:30:00,63.66,63.66,63.57,63.61,110893.0,53.8596,53.8596,53.7834,53.8173,110893.0
2018-05-29 09:30:00,63.21,63.27,62.87,63.23,38522.0,53.4788,53.5296,53.1912,53.4958,38522.0
2018-05-29 10:00:00,63.23,63.39,62.98,63.23,57135.0,53.4958,53.6311,53.2843,53.4958,57135.0
2018-05-29 10:30:00,63.24,63.35,63.1,63.14,59945.0,53.5042,53.5973,53.3858,53.4196,59945.0
2018-05-29 11:00:00,63.15,63.23,63.06,63.19,77032.0,53.4281,53.4958,53.3519,53.4619,77032.0
2018-05-29 11:30:00,63.19,63.43,63.01,63.2,75809.0,53.4619,53.665,53.3096,53.4704,75809.0
2018-05-29 12:00:00,63.19,63.21,62.76,62.88,36489.0,53.4619,53.4788,53.0981,53.1997,36489.0
2018-05-29 12:30:00,62.89,63.36,62.86,63.29,44126.0,53.2081,53.6058,53.1827,53.5465,44126.0
2018-05-29 13:00:00,63.27,63.27,63.07,63.1,24865.0,53.5296,53.5296,53.3604,53.3858,24865.0
2018-05-29 13:30:00,63.1,63.25,62.95,63.14,27847.0,53.3858,53.5127,53.2589,53.4196,27847.0
2018-05-29 14:00:00,63.13,63.13,62.99,63.11,34630.0,53.4112,53.4112,53.2927,53.3942,34630.0
2018-05-29 14:30:00,63.1,63.22,62.99,63.04,36285.0,53.3858,53.4873,53.2927,53.335,36285.0
2018-05-29 15:00:00,63.01,63.2,63.01,63.12,54062.0,53.3096,53.4704,53.3096,53.4027,54062.0
2018-05-29 15:30:00,63.12,63.36,63.1,63.22,112089.0,53.4027,53.6058,53.3858,53.4873,112089.0
2018-05-30 09:30:00,63.7,63.89,63.4,63.86,81756.0,53.8934,54.0542,53.6396,54.0288,81756.0
2018-05-30 10:00:00,63.84,63.95,63.72,63.79,30176.0,54.0119,54.1049,53.9103,53.9696,30176.0
2018-05-30 10:30:00,63.82,64.11,63.8,63.98,40791.0,53.9949,54.2403,53.978,54.1303,40791.0
2018-05-30 11:00:00,63.99,64.04,63.84,63.99,109948.0,54.1388,54.1811,54.0119,54.1388,109948.0
2018-05-30 11:30:00,64.0,64.2,64.0,64.14,95113.0,54.1472,54.3164,54.1472,54.2657,95113.0
2018-05-30 12:00:00,64.14,64.18,64.0,64.08,56800.0,54.2657,54.2995,54.1472,54.2149,56800.0
2018-05-30 12:30:00,64.09,64.11,63.96,64.08,30396.0,54.2234,54.2403,54.1134,54.2149,30396.0
2018-05-30 13:00:00,64.08,64.19,64.02,64.07,44326.0,54.2149,54.308,54.1642,54.2065,44326.0
2018-05-30 13:30:00,64.07,64.15,64.07,64.1,26910.0,54.2065,54.2741,54.2065,54.2318,26910.0
2018-05-30 14:00:00,64.11,64.12,64.06,64.06,27157.0,54.2403,54.2488,54.198,54.198,27157.0
2018-05-30 14:30:00,64.05,64.25,64.04,64.17,32764.0,54.1895,54.3587,54.1811,54.2911,32764.0
2018-05-30 15:00:00,64.18,64.21,63.98,63.99,42093.0,54.2995,54.3249,54.1303,54.1388,42093.0
2018-05-30 15:30:00,63.98,64.05,63.9,63.99,180750.0,54.1303,54.1895,54.0626,54.1388,180750.0
2018-05-31 09:30:00,63.97,64.21,63.74,63.92,22865.0,54.1218,54.3249,53.9273,54.0795,22865.0
2018-05-31 10:00:00,63.89,64.02,63.76,63.87,35605.0,54.0542,54.1642,53.9442,54.0372,35605.0
2018-05-31 10:30:00,63.84,63.86,63.63,63.8,38019.0,54.0119,54.0288,53.8342,53.978,38019.0
2018-05-31 11:00:00,63.77,63.98,63.74,63.98,38680.0,53.9526,54.1303,53.9273,54.1303,38680.0
2018-05-31 11:30:00,63.98,64.07,63.87,63.92,35059.0,54.1303,54.2065,54.0372,54.0795,35059.0
2018-05-31 12:00:00,63.92,63.98,63.82,63.88,40360.0,54.0795,54.1303,53.9949,54.0457,40360.0
2018-05-31 12:30:00,63.89,63.95,63.83,63.9,49625.0,54.0542,54.1049,54.0034,54.0626,49625.0
2018-05-31 13:00:00,63.92,63.98,63.84,63.92,26792.0,54.0795,54.1303,54.0119,54.0795,26792.0
2018-05-31 13:30:00,63.92,63.92,63.72,63.77,48866.0,54.0795,54.0795,53.9103,53.9526,48866.0
2018-05-31 14:00:00,63.77,63.92,63.67,63.89,41776.0,53.9526,54.0795,53.868,54.0542,41776.0
2018-05-31 14:30:00,63.89,63.92,63.82,63.9,53976.0,54.0542,54.0795,53.9949,54.0626,53976.0
2018-05-31 15:00:00,63.91,64.0,63.82,63.9,52153.0,54.0711,54.1472,53.9949,54.0626,52153.0
2018-05-31 15:30:00,63.91,63.92,63.68,63.69,180771.0,54.0711,54.0795,53.8765,53.885,180771.0
2018-06-01 09:30:00,64.22,64.46,64.08,64.2,38593.0,54.3334,54.5364,54.2149,54.3164,38593.0
2018-06-01 10:00:00,64.21,64.31,64.09,64.17,53133.0,54.3249,54.4095,54.2234,54.2911,53133.0
2018-06-01 10:30:00,64.17,64.3,64.17,64.26,29745.0,54.2911,54.401,54.2911,54.3672,29745.0
2018-06-01 11:00:00,64.26,64.27,64.1,64.21,37644.0,54.3672,54.3757,54.2318,54.3249,37644.0
2018-06-01 11:30:00,64.2,64.32,64.07,64.1,48704.0,54.3164,54.418,54.2065,54.2318,48704.0
2018-06-01 12:00:00,64.1,64.19,64.01,64.05,25020.0,54.2318,54.308,54.1557,54.1895,25020.0
2018-06-01 12:30:00,64.04,64.23,63.99,64.19,66345.0,54.1811,54.3418,54.1388,54.308,66345.0
2018-06-01 13:00:00,64.21,64.27,64.11,64.22,21133.0,54.3249,54.3757,54.2403,54.3334,21133.0
2018-06-01 13:30:00,64.2,64.22,64.12,64.18,20203.0,54.3164,54.3334,54.2488,54.2995,20203.0
2018-06-01 14:00:00,64.19,64.19,63.97,64.02,28285.0,54.308,54.308,54.1218,54.1642,28285.0
2018-06-01 14:30:00,64.03,64.06,63.96,64.03,32265.0,54.1726,54.198,54.1134,54.1726,32265.0
2018-06-01 15:00:00,64.04,64.04,63.96,64.0,51001.0,54.1811,54.1811,54.1134,54.1472,51001.0
2018-06-01 15:30:00,63.99,64.16,63.98,64.11,175229.0,54.1388,54.2826,54.1303,54.2403,175229.0
2018-06-04 09:30:00,64.26,64.5,64.09,64.14,37291.0,54.3672,54.5703,54.2234,54.2657,37291.0
2018-06-04 10:00:00,64.14,64.37,64.14,64.3,23359.0,54.2657,54.4603,54.2657,54.401,23359.0
2018-06-04 10:30:00,64.31,64.5,64.21,64.29,19957.0,54.4095,54.5703,54.3249,54.3926,19957.0
2018-06-04 11:00:00,64.31,64.45,64.29,64.42,15818.0,54.4095,54.528,54.3926,54.5026,15818.0
2018-06-04 11:30:00,64.41,64.46,64.34,64.37,13992.0,54.4941,54.5364,54.4349,54.4603,13992.0
2018-06-04 12:00:00,64.37,64.75,64.35,64.63,29335.0,54.4603,54.7818,54.4433,54.6802,29335.0
2018-06-04 12:30:00,64.64,64.72,64.59,64.61,27705.0,54.6887,54.7564,54.6464,54.6633,27705.0
2018-06-04 13:00:00,64.63,64.77,64.58,64.76,15819.0,54.6802,54.7987,54.6379,54.7902,15819.0
2018-06-04 13:30:00,64.75,64.84,64.7,64.82,27040.0,54.7818,54.8579,54.7395,54.841,27040.0
2018-06-04 14:00:00,64.82,64.97,64.82,64.94,46085.0,54.841,54.9679,54.841,54.9425,46085.0
2018-06-04 14:30:00,64.94,64.95,64.71,64.82,36728.0,54.9425,54.951,54.7479,54.841,36728.0
2018-06-04 15:00:00,64.82,64.84,64.73,64.78,68867.0,54.841,54.8579,54.7648,54.8071,68867.0
2018-06-04 15:30:00,64.78,64.9,64.73,64.82,159400.0,54.8071,54.9087,54.7648,54.841,159400.0
2018-06-05 09:30:00,65.0,65.27,64.83,65.27,34422.0,54.9933,55.2217,54.8495,55.2217,34422.0
2018-06-05 10:00:00,65.26,65.52,65.26,65.43,13800.0,55.2133,55.4332,55.2133,55.3571,13800.0
2018-06-05 10:30:00,65.54,65.57,65.39,65.44,25145.0,55.4501,55.4755,55.3232,55.3655,25145.0
2018-06-05 11:00:00,65.43,65.44,65.31,65.33,14674.0,55.3571,55.3655,55.2556,55.2725,14674.0
2018-06-05 11:30:00,65.34,65.73,65.25,65.69,48754.0,55.2809,55.6109,55.2048,55.5771,48754.0
2018-06-05 12:00:00,65.69,65.69,65.42,65.51,45440.0,55.5771,55.5771,55.3486,55.4248,45440.0
2018-06-05 12:30:00,65.51,65.68,65.48,65.6,13057.0,55.4248,55.5686,55.3994,55.5009,13057.0
2018-06-05 13:00:00,65.61,65.69,65.52,65.68,23526.0,55.5094,55.5771,55.4332,55.5686,23526.0
2018-06-05 13:30:00,65.67,65.89,65.67,65.87,91904.0,55.5601,55.7463,55.5601,55.7293,91904.0
2018-06-05 14:00:00,65.87,65.93,65.75,65.92,33633.0,55.7293,55.7801,55.6278,55.7716,33633.0
2018-06-05 14:30:00,65.92,66.01,65.89,65.95,33562.0,55.7716,55.8478,55.7463,55.797,33562.0
2018-06-05 15:00:00,65.95,66.03,65.87,65.89,57982.0,55.797,55.8647,55.7293,55.7463,57982.0
2018-06-05 15:30:00,65.9,66.12,65.89,66.06,301347.0,55.7547,55.9409,55.7463,55.8901,301347.0
2018-06-06 09:30:00,66.32,66.5,66.23,66.37,179290.0,56.1101,56.2624,56.0339,56.1524,179290.0
2018-06-06 10:00:00,66.37,66.64,66.31,66.61,72937.0,56.1524,56.3808,56.1016,56.3554,72937.0
2018-06-06 10:30:00,66.59,66.78,66.53,66.69,64797.0,56.3385,56.4992,56.2877,56.4231,64797.0
2018-06-06 11:00:00,66.69,66.97,66.69,66.93,87105.0,56.4231,56.66,56.4231,56.6262,87105.0
2018-06-06 11:30:00,66.91,67.05,66.79,67.02,65447.0,56.6092,56.7277,56.5077,56.7023,65447.0
2018-06-06 12:00:00,67.04,67.14,66.97,67.07,54974.0,56.7192,56.8038,56.66,56.7446,54974.0
2018-06-06 12:30:00,67.06,67.1,66.88,66.91,73654.0,56.7361,56.77,56.5839,56.6092,73654.0
2018-06-06 13:00:00,66.92,67.03,66.86,67.03,100804.0,56.6177,56.7108,56.5669,56.7108,100804.0
2018-06-06 13:30:00,67.03,67.19,67.02,67.1,53830.0,56.7108,56.8461,56.7023,56.77,53830.0
2018-06-06 14:00:00,67.08,67.36,67.08,67.34,58755.0,56.7531,56.99,56.7531,56.973,58755.0
2018-06-06 14:30:00,67.34,67.48,67.26,67.44,53667.0,56.973,57.0915,56.9054,57.0576,53667.0
2018-06-06 15:00:00,67.45,67.51,67.41,67.47,80291.0,57.0661,57.1169,57.0323,57.083,80291.0
2018-06-06 15:30:00,67.47,67.53,67.25,67.51,205234.0,57.083,57.1338,56.8969,57.1169,205234.0
2018-06-07 09:30:00,67.54,67.84,67.46,67.71,63002.0,57.1422,57.3961,57.0746,57.2861,63002.0
2018-06-07 10:00:00,67.68,67.9,67.44,67.44,36741.0,57.2607,57.4468,57.0576,57.0576,36741.0
2018-06-07 10:30:00,67.44,67.67,67.28,67.59,33261.0,57.0576,57.2522,56.9223,57.1846,33261.0
2018-06-07 11:00:00,67.61,67.72,67.42,67.47,38051.0,57.2015,57.2945,57.0407,57.083,38051.0
2018-06-07 11:30:00,67.48,67.59,67.38,67.54,79014.0,57.0915,57.1846,57.0069,57.1422,79014.0
2018-06-07 12:00:00,67.55,67.71,67.51,67.71,41498.0,57.1507,57.2861,57.1169,57.2861,41498.0
2018-06-07 12:30:00,67.69,67.76,67.58,67.76,76816.0,57.2692,57.3284,57.1761,57.3284,76816.0
2018-06-07 13:00:00,67.73,67.77,67.65,67.75,132739.0,57.303,57.3368,57.2353,57.3199,132739.0
2018-06-07 13:30:00,67.74,67.78,67.58,67.59,167501.0,57.3115,57.3453,57.1761,57.1846,167501.0
2018-06-07 14:00:00,67.6,67.64,67.5,67.6,50302.0,57.193,57.2269,57.1084,57.193,50302.0
2018-06-07 14:30:00,67.6,67.75,67.59,67.72,66076.0,57.193,57.3199,57.1846,57.2945,66076.0
2018-06-07 15:00:00,67.73,67.89,67.65,67.89,74168.0,57.303,57.4384,57.2353,57.4384,74168.0
2018-06-07 15:30:00,67.89,68.1,67.88,68.05,264675.0,57.4384,57.616,57.4299,57.5737,264675.0
2018-06-08 09:30:00,67.94,68.29,67.94,68.22,68277.0,57.4807,57.7768,57.4807,57.7176,68277.0
2018-06-08 10:00:00,68.34,68.7,68.23,68.6,34870.0,57.8191,58.1237,57.726,58.0391,34870.0
2018-06-08 10:30:00,68.6,68.63,68.36,68.43,55632.0,58.0391,58.0644,57.836,57.8952,55632.0
2018-06-08 11:00:00,68.41,68.52,68.33,68.37,31178.0,57.8783,57.9714,57.8106,57.8445,31178.0
2018-06-08 11:30:00,68.38,68.47,68.31,68.42,32841.0,57.8529,57.9291,57.7937,57.8868,32841.0
2018-06-08 12:00:00,68.43,68.52,68.39,68.48,26853.0,57.8952,57.9714,57.8614,57.9375,26853.0
2018-06-08 12:30:00,68.48,68.59,68.48,68.58,29066.0,57.9375,58.0306,57.9375,58.0221,29066.0
2018-06-08 13:00:00,68.57,68.61,68.47,68.55,42598.0,58.0137,58.0475,57.9291,57.9968,42598.0
2018-06-08 13:30:00,68.55,68.72,68.51,68.66,39366.0,57.9968,58.1406,57.9629,58.0898,39366.0
2018-06-08 14:00:00,68.66,69.44,68.65,68.95,105568.0,58.0898,58.7497,58.0814,58.3352,105568.0
2018-06-08 14:30:00,68.95,69.03,68.9,68.95,69642.0,58.3352,58.4029,58.2929,58.3352,69642.0
2018-06-08 15:00:00,68.94,69.0,68.89,68.96,74882.0,58.3267,58.3775,58.2844,58.3436,74882.0
2018-06-08 15:30:00,68.96,68.96,68.77,68.91,205799.0,58.3436,58.3436,58.1829,58.3013,205799.0
2018-06-11 09:30:00,68.91,69.13,68.88,69.02,51546.0,58.3013,58.4875,58.276,58.3944,51546.0
2018-06-11 10:00:00,69.03,69.37,69.03,69.22,55674.0,58.4029,58.6905,58.4029,58.5636,55674.0
2018-06-11 10:30:00,69.22,69.22,68.9,68.99,27830.0,58.5636,58.5636,58.2929,58.369,27830.0
2018-06-11 11:00:00,69.0,69.06,68.9,69.02,30879.0,58.3775,58.4282,58.2929,58.3944,30879.0
2018-06-11 11:30:00,69.0,69.17,68.99,69.17,23580.0,58.3775,58.5213,58.369,58.5213,23580.0
2018-06-11 12:00:00,69.15,69.24,69.11,69.22,21042.0,58.5044,58.5805,58.4705,58.5636,21042.0
2018-06-11 12:30:00,69.23,69.33,69.17,69.18,18556.0,58.5721,58.6567,58.5213,58.5298,18556.0
2018-06-11 13:00:00,69.17,69.21,69.14,69.16,10805.0,58.5213,58.5552,58.4959,58.5128,10805.0
2018-06-11 13:30:00,69.15,69.3,69.11,69.19,14710.0,58.5044,58.6313,58.4705,58.5382,14710.0
2018-06-11 14:00:00,69.2,69.2,69.03,69.04,16720.0,58.5467,58.5467,58.4029,58.4113,16720.0
2018-06-11 14:30:00,69.04,69.07,68.87,69.04,26015.0,58.4113,58.4367,58.2675,58.4113,26015.0
2018-06-11 15:00:00,69.05,69.12,69.0,69.01,60466.0,58.4198,58.479,58.3775,58.3859,60466.0
2018-06-11 15:30:00,69.01,69.01,68.81,68.83,97321.0,58.3859,58.3859,58.2167,58.2337,97321.0
2018-06-12 09:30:00,69.03,69.24,68.73,68.75,53900.0,58.4029,58.5805,58.149,58.166,53900.0
2018-06-12 10:00:00,68.78,68.96,68.67,68.84,25276.0,58.1914,58.3436,58.0983,58.2421,25276.0
2018-06-12 10:30:00,68.84,68.99,68.8,68.94,21235.0,58.2421,58.369,58.2083,58.3267,21235.0
2018-06-12 11:00:00,68.96,68.99,68.85,68.94,17526.0,58.3436,58.369,58.2506,58.3267,17526.0
2018-06-12 11:30:00,68.94,69.13,68.93,69.08,16358.0,58.3267,58.4875,58.3183,58.4452,16358.0
2018-06-12 12:00:00,69.08,69.25,69.05,69.22,11390.0,58.4452,58.589,58.4198,58.5636,11390.0
2018-06-12 12:30:00,69.19,69.27,69.14,69.19,13760.0,58.5382,58.6059,58.4959,58.5382,13760.0
2018-06-12 13:00:00,69.19,69.26,69.08,69.13,12835.0,58.5382,58.5975,58.4452,58.4875,12835.0
2018-06-12 13:30:00,69.09,69.23,69.09,69.23,13981.0,58.4536,58.5721,58.4536,58.5721,13981.0
2018-06-12 14:00:00,69.23,69.27,69.08,69.11,16123.0,58.5721,58.6059,58.4452,58.4705,16123.0
2018-06-12 14:30:00,69.13,69.18,69.08,69.12,22345.0,58.4875,58.5298,58.4452,58.479,22345.0
2018-06-12 15:00:00,69.1,69.29,69.09,69.28,25091.0,58.4621,58.6228,58.4536,58.6144,25091.0
2018-06-12 15:30:00,69.29,69.41,69.21,69.39,110386.0,58.6228,58.7244,58.5552,58.7074,110386.0
2018-06-13 09:30:00,69.61,69.61,69.09,69.23,99001.0,58.8936,58.8936,58.4536,58.5721,99001.0
2018-06-13 10:00:00,69.23,69.54,69.23,69.49,35397.0,58.5721,58.8343,58.5721,58.792,35397.0
2018-06-13 10:30:00,69.5,69.85,69.37,69.73,53714.0,58.8005,59.0966,58.6905,58.9951,53714.0
2018-06-13 11:00:00,69.75,70.1,69.75,70.06,41436.0,59.012,59.3081,59.012,59.2743,41436.0
2018-06-13 11:30:00,70.07,70.21,70.03,70.16,34924.0,59.2828,59.4012,59.2489,59.3589,34924.0
2018-06-13 12:00:00,70.16,70.18,70.05,70.1,18455.0,59.3589,59.3758,59.2658,59.3081,18455.0
2018-06-13 12:30:00,70.1,70.1,70.04,70.08,27132.0,59.3081,59.3081,59.2574,59.2912,27132.0
2018-06-13 13:00:00,70.07,70.13,70.04,70.1,24886.0,59.2828,59.3335,59.2574,59.3081,24886.0
2018-06-13 13:30:00,70.09,70.13,70.04,70.09,25956.0,59.2997,59.3335,59.2574,59.2997,25956.0
2018-06-13 14:00:00,70.09,70.09,69.75,69.83,62723.0,59.2997,59.2997,59.012,59.0797,62723.0
2018-06-13 14:30:00,69.83,69.96,69.79,69.94,62711.0,59.0797,59.1897,59.0459,59.1728,62711.0
2018-06-13 15:00:00,69.93,70.27,69.93,70.2,89498.0,59.1643,59.452,59.1643,59.3927,89498.0
2018-06-13 15:30:00,70.2,70.21,69.96,70.07,201095.0,59.3927,59.4012,59.1897,59.2828,201095.0
2018-06-14 09:30:00,70.25,70.35,69.6,69.86,71025.0,59.435,59.5196,58.8851,59.1051,71025.0
2018-06-14 10:00:00,69.89,70.14,69.84,69.93,31552.0,59.1305,59.342,59.0882,59.1643,31552.0
2018-06-14 10:30:00,69.94,69.94,69.72,69.84,33282.0,59.1728,59.1728,58.9866,59.0882,33282.0
2018-06-14 11:00:00,69.82,70.0,69.77,70.0,30925.0,59.0712,59.2235,59.0289,59.2235,30925.0
2018-06-14 11:30:00,69.99,70.01,69.88,69.98,22803.0,59.2151,59.232,59.122,59.2066,22803.0
2018-06-14 12:00:00,69.98,70.23,69.92,69.95,70812.0,59.2066,59.4181,59.1558,59.1812,70812.0
2018-06-14 12:30:00,69.97,70.0,69.75,69.85,52554.0,59.1982,59.2235,59.012,59.0966,52554.0
2018-06-14 13:00:00,69.84,70.04,69.75,69.93,58330.0,59.0882,59.2574,59.012,59.1643,58330.0
2018-06-14 13:30:00,69.94,69.94,69.81,69.81,37039.0,59.1728,59.1728,59.0628,59.0628,37039.0
2018-06-14 14:00:00,69.81,69.85,69.73,69.75,50849.0,59.0628,59.0966,58.9951,59.012,50849.0
2018-06-14 14:30:00,69.75,69.87,69.71,69.82,52500.0,59.012,59.1135,58.9782,59.0712,52500.0
2018-06-14 15:00:00,69.84,69.96,69.79,69.92,69220.0,59.0882,59.1897,59.0459,59.1558,69220.0
2018-06-14 15:30:00,69.93,69.98,69.91,69.93,145732.0,59.1643,59.2066,59.1474,59.1643,145732.0
2018-06-15 09:30:00,69.56,69.61,69.22,69.54,146934.0,58.8513,58.8936,58.5636,58.8343,146934.0
2018-06-15 10:00:00,69.53,69.69,69.5,69.54,73549.0,58.8259,58.9613,58.8005,58.8343,73549.0
2018-06-15 10:30:00,69.53,69.62,69.33,69.6,36211.0,58.8259,58.902,58.6567,58.8851,36211.0
2018-06-15 11:00:00,69.6,69.67,69.55,69.61,76720.0,58.8851,58.9443,58.8428,58.8936,76720.0
2018-06-15 11:30:00,69.62,69.69,69.54,69.61,39303.0,58.902,58.9613,58.8343,58.8936,39303.0
2018-06-15 12:00:00,69.6,69.62,69.45,69.5,22365.0,58.8851,58.902,58.7582,58.8005,22365.0
2018-06-15 12:30:00,69.51,69.59,69.47,69.55,33470.0,58.809,58.8767,58.7751,58.8428,33470.0
2018-06-15 13:00:00,69.56,69.74,69.54,69.7,24496.0,58.8513,59.0036,58.8343,58.9697,24496.0
2018-06-15 13:30:00,69.7,69.7,69.62,69.64,47680.0,58.9697,58.9697,58.902,58.919,47680.0
2018-06-15 14:00:00,69.64,69.84,69.64,69.77,46709.0,58.919,59.0882,58.919,59.0289,46709.0
2018-06-15 14:30:00,69.79,69.96,69.78,69.92,59021.0,59.0459,59.1897,59.0374,59.1558,59021.0
2018-06-15 15:00:00,69.92,70.0,69.87,69.97,84423.0,59.1558,59.2235,59.1135,59.1982,84423.0
2018-06-15 15:30:00,69.98,70.05,69.9,69.94,175640.0,59.2066,59.2658,59.1389,59.1728,175640.0
2018-06-18 09:30:00,69.46,69.72,69.46,69.54,44674.0,58.7667,58.9866,58.7667,58.8343,44674.0
2018-06-18 10:00:00,69.53,69.99,69.52,69.94,76300.0,58.8259,59.2151,58.8174,59.1728,76300.0
2018-06-18 10:30:00,69.94,69.98,69.69,69.77,32644.0,59.1728,59.2066,58.9613,59.0289,32644.0
2018-06-18 11:00:00,69.81,69.89,69.7,69.73,18236.0,59.0628,59.1305,58.9697,58.9951,18236.0
2018-06-18 11:30:00,69.73,69.77,69.46,69.47,46122.0,58.9951,59.0289,58.7667,58.7751,46122.0
2018-06-18 12:00:00,69.48,69.55,69.37,69.38,43337.0,58.7836,58.8428,58.6905,58.699,43337.0
2018-06-18 12:30:00,69.39,69.54,69.37,69.51,50932.0,58.7074,58.8343,58.6905,58.809,50932.0
2018-06-18 13:00:00,69.52,69.55,69.43,69.51,57773.0,58.8174,58.8428,58.7413,58.809,57773.0
2018-06-18 13:30:00,69.51,69.64,69.49,69.59,101946.0,58.809,58.919,58.792,58.8767,101946.0
2018-06-18 14:00:00,69.58,69.85,69.48,69.75,111510.0,58.8682,59.0966,58.7836,59.012,111510.0
2018-06-18 14:30:00,69.77,69.88,69.71,69.75,22489.0,59.0289,59.122,58.9782,59.012,22489.0
2018-06-18 15:00:00,69.74,69.79,69.67,69.78,58097.0,59.0036,59.0459,58.9443,59.0374,58097.0
2018-06-18 15:30:00,69.79,69.92,69.76,69.82,157275.0,59.0459,59.1558,59.0205,59.0712,157275.0
2018-06-19 09:30:00,69.13,69.5,68.74,68.74,25702.0,58.4875,58.8005,58.1575,58.1575,25702.0
2018-06-19 10:00:00,68.73,68.8,68.27,68.41,61031.0,58.149,58.2083,57.7599,57.8783,61031.0
2018-06-19 10:30:00,68.42,68.51,68.18,68.48,70284.0,57.8868,57.9629,57.6837,57.9375,70284.0
2018-06-19 11:00:00,68.48,68.7,68.48,68.66,57663.0,57.9375,58.1237,57.9375,58.0898,57663.0
2018-06-19 11:30:00,68.68,68.77,68.57,68.72,63656.0,58.1067,58.1829,58.0137,58.1406,63656.0
2018-06-19 12:00:00,68.73,68.82,68.57,68.75,109551.0,58.149,58.2252,58.0137,58.166,109551.0
2018-06-19 12:30:00,68.79,68.87,68.72,68.87,47937.0,58.1998,58.2675,58.1406,58.2675,47937.0
2018-06-19 13:00:00,68.87,69.03,68.87,69.0,67019.0,58.2675,58.4029,58.2675,58.3775,67019.0
2018-06-19 13:30:00,69.0,69.05,68.95,69.0,29933.0,58.3775,58.4198,58.3352,58.3775,29933.0
2018-06-19 14:00:00,69.0,69.09,69.0,69.0,38106.0,58.3775,58.4536,58.3775,58.3775,38106.0
2018-06-19 14:30:00,69.01,69.05,68.97,68.99,56023.0,58.3859,58.4198,58.3521,58.369,56023.0
2018-06-19 15:00:00,69.0,69.15,68.96,69.12,110209.0,58.3775,58.5044,58.3436,58.479,110209.0
2018-06-19 15:30:00,69.11,69.3,69.02,69.25,123978.0,58.4705,58.6313,58.3944,58.589,123978.0
2018-06-20 09:30:00,69.5,69.7,69.36,69.48,45339.0,58.8005,58.9697,58.6821,58.7836,45339.0
2018-06-20 10:00:00,69.45,69.67,69.32,69.61,91515.0,58.7582,58.9443,58.6482,58.8936,91515.0
2018-06-20 10:30:00,69.63,69.63,69.42,69.54,66179.0,58.9105,58.9105,58.7328,58.8343,66179.0
2018-06-20 11:00:00,69.54,69.72,69.5,69.71,42779.0,58.8343,58.9866,58.8005,58.9782,42779.0
2018-06-20 11:30:00,69.72,69.83,69.64,69.83,30920.0,58.9866,59.0797,58.919,59.0797,30920.0
2018-06-20 12:00:00,69.84,69.86,69.73,69.79,67072.0,59.0882,59.1051,58.9951,59.0459,67072.0
2018-06-20 12:30:00,69.81,69.83,69.71,69.79,29060.0,59.0628,59.0797,58.9782,59.0459,29060.0
2018-06-20 13:00:00,69.78,69.81,69.7,69.74,71877.0,59.0374,59.0628,58.9697,59.0036,71877.0
2018-06-20 13:30:00,69.75,69.81,69.72,69.8,122817.0,59.012,59.0628,58.9866,59.0543,122817.0
2018-06-20 14:00:00,69.8,69.82,69.61,69.65,38913.0,59.0543,59.0712,58.8936,58.9274,38913.0
2018-06-20 14:30:00,69.65,69.91,69.65,69.83,42426.0,58.9274,59.1474,58.9274,59.0797,42426.0
2018-06-20 15:00:00,69.83,69.84,69.77,69.81,37690.0,59.0797,59.0882,59.0289,59.0628,37690.0
2018-06-20 15:30:00,69.82,69.91,69.82,69.85,154550.0,59.0712,59.1474,59.0712,59.0966,154550.0
2018-06-21 09:30:00,69.84,69.84,69.24,69.44,20705.0,59.0882,59.0882,58.5805,58.7497,20705.0
2018-06-21 10:00:00,69.43,69.43,69.19,69.25,114173.0,58.7413,58.7413,58.5382,58.589,114173.0
2018-06-21 10:30:00,69.26,69.52,69.26,69.44,61698.0,58.5975,58.8174,58.5975,58.7497,61698.0
2018-06-21 11:00:00,69.46,69.73,69.4,69.73,40065.0,58.7667,58.9951,58.7159,58.9951,40065.0
2018-06-21 11:30:00,69.75,69.85,69.69,69.74,25674.0,59.012,59.0966,58.9613,59.0036,25674.0
2018-06-21 12:00:00,69.76,69.82,69.64,69.79,32593.0,59.0205,59.0712,58.919,59.0459,32593.0
2018-06-21 12:30:00,69.81,69.82,69.75,69.77,20371.0,59.0628,59.0712,59.012,59.0289,20371.0
2018-06-21 13:00:00,69.76,69.84,69.72,69.75,20762.0,59.0205,59.0882,58.9866,59.012,20762.0
2018-06-21 13:30:00,69.76,69.83,69.75,69.81,18876.0,59.0205,59.0797,59.012,59.0628,18876.0
2018-06-21 14:00:00,69.8,69.82,69.72,69.74,34228.0,59.0543,59.0712,58.9866,59.0036,34228.0
2018-06-21 14:30:00,69.75,69.78,69.71,69.73,34077.0,59.012,59.0374,58.9782,58.9951,34077.0
2018-06-21 15:00:00,69.72,69.78,69.61,69.75,97002.0,58.9866,59.0374,58.8936,59.012,97002.0
2018-06-21 15:30:00,69.75,69.76,69.43,69.53,192193.0,59.012,59.0205,58.7413,58.8259,192193.0
2018-06-22 09:30:00,69.85,69.94,69.62,69.82,42062.0,59.0966,59.1728,58.902,59.0712,42062.0
2018-06-22 10:00:00,69.81,69.87,69.71,69.77,40885.0,59.0628,59.1135,58.9782,59.0289,40885.0
2018-06-22 10:30:00,69.81,69.87,69.71,69.87,22693.0,59.0628,59.1135,58.9782,59.1135,22693.0
2018-06-22 11:00:00,69.87,69.93,69.78,69.85,41430.0,59.1135,59.1643,59.0374,59.0966,41430.0
2018-06-22 11:30:00,69.87,69.87,69.6,69.65,61599.0,59.1135,59.1135,58.8851,58.9274,61599.0
2018-06-22 12:00:00,69.64,69.69,69.6,69.61,24362.0,58.919,58.9613,58.8851,58.8936,24362.0
2018-06-22 12:30:00,69.62,69.63,69.47,69.47,34653.0,58.902,58.9105,58.7751,58.7751,34653.0
2018-06-22 13:00:00,69.49,69.56,69.41,69.56,22651.0,58.792,58.8513,58.7244,58.8513,22651.0
2018-06-22 13:30:00,69.57,69.67,69.53,69.65,21721.0,58.8597,58.9443,58.8259,58.9274,21721.0
2018-06-22 14:00:00,69.67,69.68,69.52,69.54,72355.0,58.9443,58.9528,58.8174,58.8343,72355.0
2018-06-22 14:30:00,69.56,69.69,69.52,69.6,23145.0,58.8513,58.9613,58.8174,58.8851,23145.0
2018-06-22 15:00:00,69.61,69.9,69.6,69.83,40765.0,58.8936,59.1389,58.8851,59.0797,40765.0
2018-06-22 15:30:00,69.84,69.96,69.76,69.82,267179.0,59.0882,59.1897,59.0205,59.0712,267179.0
2018-06-25 09:30:00,69.43,69.43,68.43,68.43,45403.0,58.7413,58.7413,57.8952,57.8952,45403.0
2018-06-25 10:00:00,68.43,68.75,68.33,68.75,37398.0,57.8952,58.166,57.8106,58.166,37398.0
2018-06-25 10:30:00,68.75,69.41,68.61,68.85,66444.0,58.166,58.7244,58.0475,58.2506,66444.0
2018-06-25 11:00:00,68.87,69.35,68.64,68.65,61603.0,58.2675,58.6736,58.0729,58.0814,61603.0
2018-06-25 11:30:00,68.65,68.86,68.52,68.77,22001.0,58.0814,58.259,57.9714,58.1829,22001.0
2018-06-25 12:00:00,68.78,68.82,68.54,68.76,29797.0,58.1914,58.2252,57.9883,58.1744,29797.0
2018-06-25 12:30:00,68.78,68.96,68.76,68.94,23392.0,58.1914,58.3436,58.1744,58.3267,23392.0
2018-06-25 13:00:00,68.95,69.03,68.79,68.8,70225.0,58.3352,58.4029,58.1998,58.2083,70225.0
2018-06-25 13:30:00,68.8,69.04,68.78,68.9,26981.0,58.2083,58.4113,58.1914,58.2929,26981.0
2018-06-25 14:00:00,68.91,68.93,68.54,68.56,33555.0,58.3013,58.3183,57.9883,58.0052,33555.0
2018-06-25 14:30:00,68.56,68.56,68.1,68.16,150561.0,58.0052,58.0052,57.616,57.6668,150561.0
2018-06-25 15:00:00,68.16,68.31,68.02,68.24,72928.0,57.6668,57.7937,57.5484,57.7345,72928.0
2018-06-25 15:30:00,68.24,68.62,68.24,68.41,301953.0,57.7345,58.056,57.7345,57.8783,301953.0
2018-06-26 09:30:00,68.36,68.47,68.13,68.23,25630.0,57.836,57.9291,57.6414,57.726,25630.0
2018-06-26 10:00:00,68.25,68.35,67.97,67.98,38438.0,57.7429,57.8275,57.506,57.5145,38438.0
2018-06-26 10:30:00,67.97,68.07,67.8,67.93,65048.0,57.506,57.5907,57.3622,57.4722,65048.0
2018-06-26 11:00:00,67.92,68.04,67.85,67.92,44161.0,57.4637,57.5653,57.4045,57.4637,44161.0
2018-06-26 11:30:00,67.9,68.03,67.84,67.91,57967.0,57.4468,57.5568,57.3961,57.4553,57967.0
2018-06-26 12:00:00,67.91,68.01,67.82,68.0,96334.0,57.4553,57.5399,57.3791,57.5314,96334.0
2018-06-26 12:30:00,67.99,68.14,67.99,68.07,35967.0,57.523,57.6499,57.523,57.5907,35967.0
2018-06-26 13:00:00,68.06,68.1,68.03,68.05,32000.0,57.5822,57.616,57.5568,57.5737,32000.0
2018-06-26 13:30:00,68.04,68.06,67.89,68.05,139065.0,57.5653,57.5822,57.4384,57.5737,139065.0
2018-06-26 14:00:00,68.05,68.16,68.04,68.11,60231.0,57.5737,57.6668,57.5653,57.6245,60231.0
2018-06-26 14:30:00,68.1,68.12,67.97,67.98,48551.0,57.616,57.633,57.506,57.5145,48551.0
2018-06-26 15:00:00,67.97,68.01,67.95,67.97,49281.0,57.506,57.5399,57.4891,57.506,49281.0
2018-06-26 15:30:00,67.98,68.07,67.86,67.9,217637.0,57.5145,57.5907,57.413,57.4468,217637.0
2018-06-27 09:30:00,67.89,67.94,67.33,67.5,40665.0,57.4384,57.4807,56.9646,57.1084,40665.0
2018-06-27 10:00:00,67.54,67.79,67.4,67.4,38340.0,57.1422,57.3538,57.0238,57.0238,38340.0
2018-06-27 10:30:00,67.4,67.61,67.39,67.45,72443.0,57.0238,57.2015,57.0153,57.0661,72443.0
2018-06-27 11:00:00,67.45,67.51,67.12,67.12,62227.0,57.0661,57.1169,56.7869,56.7869,62227.0
2018-06-27 11:30:00,67.11,67.29,67.05,67.13,53567.0,56.7784,56.9307,56.7277,56.7954,53567.0
2018-06-27 12:00:00,67.14,67.18,67.04,67.04,39436.0,56.8038,56.8377,56.7192,56.7192,39436.0
2018-06-27 12:30:00,67.04,67.04,66.86,66.89,24710.0,56.7192,56.7192,56.5669,56.5923,24710.0
2018-06-27 13:00:00,66.9,66.92,66.54,66.64,29573.0,56.6008,56.6177,56.2962,56.3808,29573.0
2018-06-27 13:30:00,66.62,66.67,66.44,66.5,36494.0,56.3639,56.4062,56.2116,56.2624,36494.0
2018-06-27 14:00:00,66.48,66.6,66.27,66.28,60897.0,56.2454,56.347,56.0678,56.0762,60897.0
2018-06-27 14:30:00,66.27,66.34,66.02,66.06,87169.0,56.0678,56.127,55.8563,55.8901,87169.0
2018-06-27 15:00:00,66.06,66.15,65.8,66.11,86521.0,55.8901,55.9662,55.6701,55.9324,86521.0
2018-06-27 15:30:00,66.11,66.11,65.78,65.79,201178.0,55.9324,55.9324,55.6532,55.6617,201178.0
2018-06-28 09:30:00,65.51,65.6,64.71,64.76,85524.0,55.4248,55.5009,54.7479,54.7902,85524.0
2018-06-28 10:00:00,64.77,64.8,64.27,64.45,138731.0,54.7987,54.8241,54.3757,54.528,138731.0
2018-06-28 10:30:00,64.45,64.79,63.99,64.76,115205.0,54.528,54.8156,54.1388,54.7902,115205.0
2018-06-28 11:00:00,64.77,64.86,64.46,64.83,79538.0,54.7987,54.8748,54.5364,54.8495,79538.0
2018-06-28 11:30:00,64.84,64.95,64.6,64.67,69144.0,54.8579,54.951,54.6549,54.7141,69144.0
2018-06-28 12:00:00,64.68,64.75,64.43,64.52,65073.0,54.7225,54.7818,54.511,54.5872,65073.0
2018-06-28 12:30:00,64.51,64.69,64.47,64.68,77804.0,54.5787,54.731,54.5449,54.7225,77804.0
2018-06-28 13:00:00,64.65,64.79,64.58,64.77,74203.0,54.6972,54.8156,54.6379,54.7987,74203.0
2018-06-28 13:30:00,64.77,64.96,64.77,64.86,56170.0,54.7987,54.9594,54.7987,54.8748,56170.0
2018-06-28 14:00:00,64.86,65.11,64.85,65.05,69745.0,54.8748,55.0863,54.8664,55.0356,69745.0
2018-06-28 14:30:00,65.04,65.07,64.94,64.97,108630.0,55.0271,55.0525,54.9425,54.9679,108630.0
2018-06-28 15:00:00,64.97,65.1,64.96,64.98,162908.0,54.9679,55.0779,54.9594,54.9764,162908.0
2018-06-28 15:30:00,64.99,65.05,64.64,64.79,425819.0,54.9848,55.0356,54.6887,54.8156,425819.0
2018-06-29 09:30:00,65.15,65.71,64.85,65.52,116828.0,55.1202,55.594,54.8664,55.4332,116828.0
2018-06-29 10:00:00,65.56,65.77,65.42,65.55,57317.0,55.4671,55.6447,55.3486,55.4586,57317.0
2018-06-29 10:30:00,65.55,65.76,65.46,65.69,59576.0,55.4586,55.6363,55.3825,55.5771,59576.0
2018-06-29 11:00:00,65.67,65.77,65.55,65.63,61703.0,55.5601,55.6447,55.4586,55.5263,61703.0
2018-06-29 11:30:00,65.64,65.68,65.43,65.46,43166.0,55.5348,55.5686,55.3571,55.3825,43166.0
2018-06-29 12:00:00,65.45,65.83,65.44,65.69,46875.0,55.374,55.6955,55.3655,55.5771,46875.0
2018-06-29 12:30:00,65.71,65.78,65.51,65.59,34628.0,55.594,55.6532,55.4248,55.4924,34628.0
2018-06-29 13:00:00,65.64,65.73,65.56,65.57,27409.0,55.5348,55.6109,55.4671,55.4755,27409.0
2018-06-29 13:30:00,65.58,65.79,65.55,65.61,30396.0,55.484,55.6617,55.4586,55.5094,30396.0
2018-06-29 14:00:00,65.64,65.66,65.5,65.5,74169.0,55.5348,55.5517,55.4163,55.4163,74169.0
2018-06-29 14:30:00,65.5,65.54,65.35,65.44,71594.0,55.4163,55.4501,55.2894,55.3655,71594.0
2018-06-29 15:00:00,65.45,65.59,65.28,65.31,113262.0,55.374,55.4924,55.2302,55.2556,113262.0
2018-06-29 15:30:00,65.31,65.41,65.1,65.1,281911.0,55.2556,55.3402,55.0779,55.0779,281911.0
2018-07-02 09:30:00,64.55,64.73,64.3,64.73,101639.0,54.6126,54.7648,54.401,54.7648,101639.0
2018-07-02 10:00:00,64.7,64.75,64.38,64.67,80156.0,54.7395,54.7818,54.4687,54.7141,80156.0
2018-07-02 10:30:00,64.68,64.96,64.68,64.94,68298.0,54.7225,54.9594,54.7225,54.9425,68298.0
2018-07-02 11:00:00,64.94,65.05,64.83,64.84,31743.0,54.9425,55.0356,54.8495,54.8579,31743.0
2018-07-02 11:30:00,64.83,64.91,64.64,64.82,38179.0,54.8495,54.9171,54.6887,54.841,38179.0
2018-07-02 12:00:00,64.82,64.87,64.77,64.86,47226.0,54.841,54.8833,54.7987,54.8748,47226.0
2018-07-02 12:30:00,64.86,64.99,64.86,64.94,28398.0,54.8748,54.9848,54.8748,54.9425,28398.0
2018-07-02 13:00:00,64.93,64.96,64.75,64.78,49873.0,54.9341,54.9594,54.7818,54.8071,49873.0
2018-07-02 13:30:00,64.78,65.03,64.77,64.96,41283.0,54.8071,55.0187,54.7987,54.9594,41283.0
2018-07-02 14:00:00,64.96,65.21,64.96,65.15,39397.0,54.9594,55.171,54.9594,55.1202,39397.0
2018-07-02 14:30:00,65.16,65.23,65.06,65.08,41580.0,55.1286,55.1879,55.044,55.061,41580.0
2018-07-02 15:00:00,65.08,65.41,65.08,65.39,72356.0,55.061,55.3402,55.061,55.3232,72356.0
2018-07-02 15:30:00,65.38,65.49,65.26,65.44,184762.0,55.3148,55.4078,55.2133,55.3655,184762.0
2018-07-03 09:30:00,65.75,65.93,65.49,65.55,46913.0,55.6278,55.7801,55.4078,55.4586,46913.0
2018-07-03 10:00:00,65.59,65.71,65.5,65.58,29270.0,55.4924,55.594,55.4163,55.484,29270.0
2018-07-03 10:30:00,65.56,65.59,65.3,65.32,48484.0,55.4671,55.4924,55.2471,55.264,48484.0
2018-07-03 11:00:00,65.35,65.63,65.33,65.58,30706.0,55.2894,55.5263,55.2725,55.484,30706.0
2018-07-03 11:30:00,65.59,65.63,65.35,65.42,28590.0,55.4924,55.5263,55.2894,55.3486,28590.0
2018-07-03 12:00:00,65.43,65.49,65.26,65.34,41465.0,55.3571,55.4078,55.2133,55.2809,41465.0
2018-07-03 12:30:00,65.34,65.36,65.06,65.22,107879.0,55.2809,55.2979,55.044,55.1794,107879.0
2018-07-05 09:30:00,65.68,65.68,65.29,65.39,54610.0,55.5686,55.5686,55.2386,55.3232,54610.0
2018-07-05 10:00:00,65.43,65.49,65.04,65.11,131998.0,55.3571,55.4078,55.0271,55.0863,131998.0
2018-07-05 10:30:00,65.09,65.34,65.07,65.23,19612.0,55.0694,55.2809,55.0525,55.1879,19612.0
2018-07-05 11:00:00,65.21,65.63,65.21,65.55,15151.0,55.171,55.5263,55.171,55.4586,15151.0
2018-07-05 11:30:00,65.53,65.64,65.48,65.48,15581.0,55.4417,55.5348,55.3994,55.3994,15581.0
2018-07-05 12:00:00,65.47,65.58,65.43,65.54,15705.0,55.3909,55.484,55.3571,55.4501,15705.0
2018-07-05 12:30:00,65.54,65.6,65.45,65.49,13639.0,55.4501,55.5009,55.374,55.4078,13639.0
2018-07-05 13:00:00,65.51,65.63,65.51,65.63,13852.0,55.4248,55.5263,55.4248,55.5263,13852.0
2018-07-05 13:30:00,65.59,65.65,65.53,65.62,15206.0,55.4924,55.5432,55.4417,55.5178,15206.0
2018-07-05 14:00:00,65.62,65.69,65.39,65.58,24201.0,55.5178,55.5771,55.3232,55.484,24201.0
2018-07-05 14:30:00,65.57,65.63,65.47,65.56,29621.0,55.4755,55.5263,55.3909,55.4671,29621.0
2018-07-05 15:00:00,65.56,65.61,65.45,65.5,42845.0,55.4671,55.5094,55.374,55.4163,42845.0
2018-07-05 15:30:00,65.5,65.64,65.39,65.61,130720.0,55.4163,55.5348,55.3232,55.5094,130720.0
2018-07-06 09:30:00,65.65,65.7,65.42,65.55,20464.0,55.5432,55.5855,55.3486,55.4586,20464.0
2018-07-06 10:00:00,65.57,65.6,65.37,65.6,15700.0,55.4755,55.5009,55.3063,55.5009,15700.0
2018-07-06 10:30:00,65.6,65.72,65.46,65.63,26867.0,55.5009,55.6024,55.3825,55.5263,26867.0
2018-07-06 11:00:00,65.62,65.82,65.48,65.76,52128.0,55.5178,55.687,55.3994,55.6363,52128.0
2018-07-06 11:30:00,65.75,65.84,65.68,65.72,17363.0,55.6278,55.704,55.5686,55.6024,17363.0
2018-07-06 12:00:00,65.72,65.85,65.72,65.79,28283.0,55.6024,55.7124,55.6024,55.6617,28283.0
2018-07-06 12:30:00,65.78,65.83,65.58,65.71,18516.0,55.6532,55.6955,55.484,55.594,18516.0
2018-07-06 13:00:00,65.72,65.99,65.72,65.88,21307.0,55.6024,55.8309,55.6024,55.7378,21307.0
2018-07-06 13:30:00,65.91,65.97,65.83,65.86,10320.0,55.7632,55.8139,55.6955,55.7209,10320.0
2018-07-06 14:00:00,65.86,65.96,65.82,65.94,36198.0,55.7209,55.8055,55.687,55.7886,36198.0
2018-07-06 14:30:00,65.93,66.05,65.87,65.99,94424.0,55.7801,55.8816,55.7293,55.8309,94424.0
2018-07-06 15:00:00,65.99,66.04,65.94,66.0,45327.0,55.8309,55.8732,55.7886,55.8393,45327.0
2018-07-06 15:30:00,66.0,66.01,65.78,65.87,154640.0,55.8393,55.8478,55.6532,55.7293,154640.0
2018-07-09 09:30:00,66.22,66.72,66.22,66.61,37854.0,56.0255,56.4485,56.0255,56.3554,37854.0
2018-07-09 10:00:00,66.64,67.05,66.6,66.99,31386.0,56.3808,56.7277,56.347,56.6769,31386.0
2018-07-09 10:30:00,67.01,67.1,66.9,67.02,25171.0,56.6938,56.77,56.6008,56.7023,25171.0
2018-07-09 11:00:00,67.02,67.11,66.92,66.96,53916.0,56.7023,56.7784,56.6177,56.6515,53916.0
2018-07-09 11:30:00,66.95,66.99,66.88,66.96,25319.0,56.6431,56.6769,56.5839,56.6515,25319.0
2018-07-09 12:00:00,66.96,67.14,66.92,67.11,30153.0,56.6515,56.8038,56.6177,56.7784,30153.0
2018-07-09 12:30:00,67.1,67.13,67.05,67.08,21559.0,56.77,56.7954,56.7277,56.7531,21559.0
2018-07-09 13:00:00,67.08,67.14,67.08,67.11,26204.0,56.7531,56.8038,56.7531,56.7784,26204.0
2018-07-09 13:30:00,67.11,67.13,67.05,67.08,18091.0,56.7784,56.7954,56.7277,56.7531,18091.0
2018-07-09 14:00:00,67.08,67.1,67.04,67.07,14487.0,56.7531,56.77,56.7192,56.7446,14487.0
2018-07-09 14:30:00,67.05,67.07,67.0,67.03,21936.0,56.7277,56.7446,56.6854,56.7108,21936.0
2018-07-09 15:00:00,67.04,67.04,66.93,66.97,24110.0,56.7192,56.7192,56.6262,56.66,24110.0
2018-07-09 15:30:00,66.97,67.15,66.95,67.15,126326.0,56.66,56.8123,56.6431,56.8123,126326.0
2018-07-10 09:30:00,67.24,67.27,66.69,66.84,45400.0,56.8884,56.9138,56.4231,56.55,45400.0
2018-07-10 10:00:00,66.84,66.89,66.56,66.77,32990.0,56.55,56.5923,56.3131,56.4908,32990.0
2018-07-10 10:30:00,66.75,66.84,66.68,66.81,39310.0,56.4739,56.55,56.4146,56.5246,39310.0
2018-07-10 11:00:00,66.83,66.86,66.52,66.52,35852.0,56.5416,56.5669,56.2793,56.2793,35852.0
2018-07-10 11:30:00,66.52,66.63,66.36,66.5,54581.0,56.2793,56.3723,56.1439,56.2624,54581.0
2018-07-10 12:00:00,66.48,66.49,66.28,66.39,21655.0,56.2454,56.2539,56.0762,56.1693,21655.0
2018-07-10 12:30:00,66.4,66.41,66.19,66.24,23727.0,56.1778,56.1862,56.0001,56.0424,23727.0
2018-07-10 13:00:00,66.24,66.27,65.93,65.97,64705.0,56.0424,56.0678,55.7801,55.8139,64705.0
2018-07-10 13:30:00,65.97,66.26,65.97,66.22,43734.0,55.8139,56.0593,55.8139,56.0255,43734.0
2018-07-10 14:00:00,66.23,66.25,66.14,66.21,32778.0,56.0339,56.0508,55.9578,56.017,32778.0
2018-07-10 14:30:00,66.21,66.24,66.09,66.23,58988.0,56.017,56.0424,55.9155,56.0339,58988.0
2018-07-10 15:00:00,66.23,66.31,66.18,66.19,46628.0,56.0339,56.1016,55.9916,56.0001,46628.0
2018-07-10 15:30:00,66.22,66.37,66.15,66.34,157586.0,56.0255,56.1524,55.9662,56.127,157586.0
2018-07-11 09:30:00,66.1,66.44,65.98,66.44,29442.0,55.9239,56.2116,55.8224,56.2116,29442.0
2018-07-11 10:00:00,66.46,66.67,66.43,66.57,22864.0,56.2285,56.4062,56.2031,56.3216,22864.0
2018-07-11 10:30:00,66.6,66.82,66.6,66.72,22587.0,56.347,56.5331,56.347,56.4485,22587.0
2018-07-11 11:00:00,66.76,66.8,66.6,66.65,25153.0,56.4823,56.5162,56.347,56.3893,25153.0
2018-07-11 11:30:00,66.63,66.66,66.52,66.59,24641.0,56.3723,56.3977,56.2793,56.3385,24641.0
2018-07-11 12:00:00,66.56,66.77,66.52,66.76,21848.0,56.3131,56.4908,56.2793,56.4823,21848.0
2018-07-11 12:30:00,66.77,66.85,66.72,66.76,24139.0,56.4908,56.5585,56.4485,56.4823,24139.0
2018-07-11 13:00:00,66.77,66.85,66.73,66.8,42386.0,56.4908,56.5585,56.4569,56.5162,42386.0
2018-07-11 13:30:00,66.81,66.86,66.72,66.75,48471.0,56.5246,56.5669,56.4485,56.4739,48471.0
2018-07-11 14:00:00,66.75,66.8,66.57,66.69,37363.0,56.4739,56.5162,56.3216,56.4231,37363.0
2018-07-11 14:30:00,66.7,66.74,66.64,66.68,23464.0,56.4316,56.4654,56.3808,56.4146,23464.0
2018-07-11 15:00:00,66.66,66.71,66.51,66.52,34658.0,56.3977,56.44,56.2708,56.2793,34658.0
2018-07-11 15:30:00,66.52,66.62,66.43,66.51,114958.0,56.2793,56.3639,56.2031,56.2708,114958.0
2018-07-12 09:30:00,66.96,67.03,66.21,66.24,38544.0,56.6515,56.7108,56.017,56.0424,38544.0
2018-07-12 10:00:00,66.29,66.69,66.29,66.69,34415.0,56.0847,56.4231,56.0847,56.4231,34415.0
2018-07-12 10:30:00,66.7,66.86,66.64,66.78,102111.0,56.4316,56.5669,56.3808,56.4992,102111.0
2018-07-12 11:00:00,66.8,66.86,66.73,66.84,63885.0,56.5162,56.5669,56.4569,56.55,63885.0
2018-07-12 11:30:00,66.86,67.05,66.83,67.01,19847.0,56.5669,56.7277,56.5416,56.6938,19847.0
2018-07-12 12:00:00,67.02,67.15,66.94,67.14,15786.0,56.7023,56.8123,56.6346,56.8038,15786.0
2018-07-12 12:30:00,67.15,67.25,67.02,67.17,31793.0,56.8123,56.8969,56.7023,56.8292,31793.0
2018-07-12 13:00:00,67.14,67.2,67.05,67.12,14130.0,56.8038,56.8546,56.7277,56.7869,14130.0
2018-07-12 13:30:00,67.12,67.13,66.88,66.88,19808.0,56.7869,56.7954,56.5839,56.5839,19808.0
2018-07-12 14:00:00,66.88,66.91,66.7,66.81,21291.0,56.5839,56.6092,56.4316,56.5246,21291.0
2018-07-12 14:30:00,66.81,66.88,66.74,66.88,27942.0,56.5246,56.5839,56.4654,56.5839,27942.0
2018-07-12 15:00:00,66.89,66.95,66.82,66.9,50852.0,56.5923,56.6431,56.5331,56.6008,50852.0
2018-07-12 15:30:00,66.9,67.12,66.87,67.03,143611.0,56.6008,56.7869,56.5754,56.7108,143611.0
2018-07-13 09:30:00,67.02,67.35,66.97,67.15,33948.0,56.7023,56.9815,56.66,56.8123,33948.0
2018-07-13 10:00:00,67.17,67.35,67.03,67.17,24762.0,56.8292,56.9815,56.7108,56.8292,24762.0
2018-07-13 10:30:00,67.11,67.4,67.11,67.28,25254.0,56.7784,57.0238,56.7784,56.9223,25254.0
2018-07-13 11:00:00,67.25,67.33,67.16,67.26,22674.0,56.8969,56.9646,56.8207,56.9054,22674.0
2018-07-13 11:30:00,67.26,67.29,67.08,67.24,38900.0,56.9054,56.9307,56.7531,56.8884,38900.0
2018-07-13 12:00:00,67.25,67.38,67.21,67.31,22870.0,56.8969,57.0069,56.8631,56.9477,22870.0
2018-07-13 12:30:00,67.3,67.39,67.28,67.37,13036.0,56.9392,57.0153,56.9223,56.9984,13036.0
2018-07-13 13:00:00,67.37,67.45,67.28,67.42,31963.0,56.9984,57.0661,56.9223,57.0407,31963.0
2018-07-13 13:30:00,67.39,67.53,67.24,67.53,27622.0,57.0153,57.1338,56.8884,57.1338,27622.0
2018-07-13 14:00:00,67.51,67.57,67.49,67.52,46294.0,57.1169,57.1676,57.0999,57.1253,46294.0
2018-07-13 14:30:00,67.52,67.55,67.49,67.52,63633.0,57.1253,57.1507,57.0999,57.1253,63633.0
2018-07-13 15:00:00,67.53,67.66,67.5,67.6,68778.0,57.1338,57.2438,57.1084,57.193,68778.0
2018-07-13 15:30:00,67.6,67.61,67.4,67.5,213314.0,57.193,57.2015,57.0238,57.1084,213314.0
2018-07-16 09:30:00,67.5,67.89,67.5,67.66,20752.0,57.1084,57.4384,57.1084,57.2438,20752.0
2018-07-16 10:00:00,67.64,67.72,67.38,67.47,19779.0,57.2269,57.2945,57.0069,57.083,19779.0
2018-07-16 10:30:00,67.44,67.49,67.24,67.3,22792.0,57.0576,57.0999,56.8884,56.9392,22792.0
2018-07-16 11:00:00,67.28,67.51,67.27,67.44,23672.0,56.9223,57.1169,56.9138,57.0576,23672.0
2018-07-16 11:30:00,67.44,67.51,67.25,67.37,24842.0,57.0576,57.1169,56.8969,56.9984,24842.0
2018-07-16 12:00:00,67.37,67.43,67.24,67.41,14560.0,56.9984,57.0492,56.8884,57.0323,14560.0
2018-07-16 12:30:00,67.42,67.44,67.32,67.32,14846.0,57.0407,57.0576,56.9561,56.9561,14846.0
2018-07-16 13:00:00,67.32,67.36,67.22,67.35,17945.0,56.9561,56.99,56.8715,56.9815,17945.0
2018-07-16 13:30:00,67.34,67.42,67.32,67.33,11727.0,56.973,57.0407,56.9561,56.9646,11727.0
2018-07-16 14:00:00,67.32,67.32,67.23,67.25,20689.0,56.9561,56.9561,56.88,56.8969,20689.0
2018-07-16 14:30:00,67.24,67.26,67.03,67.06,25053.0,56.8884,56.9054,56.7108,56.7361,25053.0
2018-07-16 15:00:00,67.07,67.18,67.05,67.16,39648.0,56.7446,56.8377,56.7277,56.8207,39648.0
2018-07-16 15:30:00,67.16,67.17,67.04,67.09,141810.0,56.8207,56.8292,56.7192,56.7615,141810.0
2018-07-17 09:30:00,66.95,67.27,66.95,67.13,27855.0,56.6431,56.9138,56.6431,56.7954,27855.0
2018-07-17 10:00:00,67.15,67.2,66.97,67.08,25367.0,56.8123,56.8546,56.66,56.7531,25367.0
2018-07-17 10:30:00,67.08,67.24,67.08,67.14,19178.0,56.7531,56.8884,56.7531,56.8038,19178.0
2018-07-17 11:00:00,67.14,67.19,67.04,67.09,23783.0,56.8038,56.8461,56.7192,56.7615,23783.0
2018-07-17 11:30:00,67.1,67.17,67.03,67.09,33875.0,56.77,56.8292,56.7108,56.7615,33875.0
2018-07-17 12:00:00,67.08,67.23,67.08,67.18,42398.0,56.7531,56.88,56.7531,56.8377,42398.0
2018-07-17 12:30:00,67.17,67.54,67.17,67.54,58250.0,56.8292,57.1422,56.8292,57.1422,58250.0
2018-07-17 13:00:00,67.54,67.64,67.54,67.58,21187.0,57.1422,57.2269,57.1422,57.1761,21187.0
2018-07-17 13:30:00,67.59,67.69,67.56,67.67,20050.0,57.1846,57.2692,57.1592,57.2522,20050.0
2018-07-17 14:00:00,67.67,67.81,67.61,67.78,40611.0,57.2522,57.3707,57.2015,57.3453,40611.0
2018-07-17 14:30:00,67.78,67.78,67.68,67.72,27438.0,57.3453,57.3453,57.2607,57.2945,27438.0
2018-07-17 15:00:00,67.73,67.95,67.63,67.92,44612.0,57.303,57.4891,57.2184,57.4637,44612.0
2018-07-17 15:30:00,67.92,67.93,67.61,67.68,242742.0,57.4637,57.4722,57.2015,57.2607,242742.0
2018-07-18 09:30:00,67.75,69.1,66.81,69.1,119711.0,57.3199,58.4621,56.5246,58.4621,119711.0
2018-07-18 10:00:00,69.13,69.13,68.56,68.65,90114.0,58.4875,58.4875,58.0052,58.0814,90114.0
2018-07-18 10:30:00,68.68,68.72,68.47,68.63,49102.0,58.1067,58.1406,57.9291,58.0644,49102.0
2018-07-18 11:00:00,68.63,68.75,68.59,68.69,39265.0,58.0644,58.166,58.0306,58.1152,39265.0
2018-07-18 11:30:00,68.65,68.82,68.64,68.78,90298.0,58.0814,58.2252,58.0729,58.1914,90298.0
2018-07-18 12:00:00,68.76,68.76,68.46,68.46,32954.0,58.1744,58.1744,57.9206,57.9206,32954.0
2018-07-18 12:30:00,68.47,68.48,68.25,68.32,24470.0,57.9291,57.9375,57.7429,57.8022,24470.0
2018-07-18 13:00:00,68.33,68.39,68.18,68.35,26409.0,57.8106,57.8614,57.6837,57.8275,26409.0
2018-07-18 13:30:00,68.37,68.37,68.26,68.33,33404.0,57.8445,57.8445,57.7514,57.8106,33404.0
2018-07-18 14:00:00,68.33,68.39,68.31,68.34,29122.0,57.8106,57.8614,57.7937,57.8191,29122.0
2018-07-18 14:30:00,68.37,68.41,68.28,68.35,36273.0,57.8445,57.8783,57.7683,57.8275,36273.0
2018-07-18 15:00:00,68.35,68.5,68.32,68.48,49489.0,57.8275,57.9545,57.8022,57.9375,49489.0
2018-07-18 15:30:00,68.48,68.56,68.37,68.51,189053.0,57.9375,58.0052,57.8445,57.9629,189053.0
2018-07-19 09:30:00,68.51,68.69,68.03,68.2,29929.0,57.9629,58.1152,57.5568,57.7006,29929.0
2018-07-19 10:00:00,68.2,68.27,68.11,68.15,30879.0,57.7006,57.7599,57.6245,57.6583,30879.0
2018-07-19 10:30:00,68.16,68.27,68.06,68.21,30195.0,57.6668,57.7599,57.5822,57.7091,30195.0
2018-07-19 11:00:00,68.21,68.47,68.21,68.35,33422.0,57.7091,57.9291,57.7091,57.8275,33422.0
2018-07-19 11:30:00,68.36,68.56,68.36,68.48,21051.0,57.836,58.0052,57.836,57.9375,21051.0
2018-07-19 12:00:00,68.49,68.49,68.31,68.35,18896.0,57.946,57.946,57.7937,57.8275,18896.0
2018-07-19 12:30:00,68.37,68.43,68.29,68.3,27877.0,57.8445,57.8952,57.7768,57.7852,27877.0
2018-07-19 13:00:00,68.3,68.35,68.15,68.19,20860.0,57.7852,57.8275,57.6583,57.6922,20860.0
2018-07-19 13:30:00,68.2,68.32,68.16,68.32,21470.0,57.7006,57.8022,57.6668,57.8022,21470.0
2018-07-19 14:00:00,68.32,68.69,68.31,68.68,45305.0,57.8022,58.1152,57.7937,58.1067,45305.0
2018-07-19 14:30:00,68.66,68.66,68.46,68.54,41129.0,58.0898,58.0898,57.9206,57.9883,41129.0
2018-07-19 15:00:00,68.53,68.58,68.5,68.54,36004.0,57.9798,58.0221,57.9545,57.9883,36004.0
2018-07-19 15:30:00,68.55,68.61,68.49,68.5,128179.0,57.9968,58.0475,57.946,57.9545,128179.0
2018-07-20 09:30:00,67.83,68.34,65.7,68.3,195849.0,57.3876,57.8191,55.5855,57.7852,195849.0
2018-07-20 10:00:00,68.36,68.61,68.15,68.29,50804.0,57.836,58.0475,57.6583,57.7768,50804.0
2018-07-20 10:30:00,68.32,68.56,68.29,68.51,39229.0,57.8022,58.0052,57.7768,57.9629,39229.0
2018-07-20 11:00:00,68.53,68.63,68.47,68.61,54306.0,57.9798,58.0644,57.9291,58.0475,54306.0
2018-07-20 11:30:00,68.61,68.9,68.51,68.55,45381.0,58.0475,58.2929,57.9629,57.9968,45381.0
2018-07-20 12:00:00,68.56,68.7,68.54,68.6,25944.0,58.0052,58.1237,57.9883,58.0391,25944.0
2018-07-20 12:30:00,68.6,68.78,68.59,68.7,25333.0,58.0391,58.1914,58.0306,58.1237,25333.0
2018-07-20 13:00:00,68.69,68.7,68.52,68.54,20139.0,58.1152,58.1237,57.9714,57.9883,20139.0
2018-07-20 13:30:00,68.53,68.57,68.47,68.49,25305.0,57.9798,58.0137,57.9291,57.946,25305.0
2018-07-20 14:00:00,68.49,68.62,68.49,68.5,34512.0,57.946,58.056,57.946,57.9545,34512.0
2018-07-20 14:30:00,68.49,68.51,68.38,68.39,40307.0,57.946,57.9629,57.8529,57.8614,40307.0
2018-07-20 15:00:00,68.39,68.45,68.32,68.38,49716.0,57.8614,57.9122,57.8022,57.8529,49716.0
2018-07-20 15:30:00,68.38,68.48,68.35,68.45,131254.0,57.8529,57.9375,57.8275,57.9122,131254.0
2018-07-23 09:30:00,68.4,68.73,68.21,68.61,42667.0,57.8699,58.149,57.7091,58.0475,42667.0
2018-07-23 10:00:00,68.58,69.09,68.58,69.0,53525.0,58.0221,58.4536,58.0221,58.3775,53525.0
2018-07-23 10:30:00,69.0,69.13,68.67,68.67,92006.0,58.3775,58.4875,58.0983,58.0983,92006.0
2018-07-23 11:00:00,68.66,69.05,68.64,68.92,43892.0,58.0898,58.4198,58.0729,58.3098,43892.0
2018-07-23 11:30:00,68.93,69.11,68.87,69.1,41066.0,58.3183,58.4705,58.2675,58.4621,41066.0
2018-07-23 12:00:00,69.1,69.12,68.99,69.11,29713.0,58.4621,58.479,58.369,58.4705,29713.0
2018-07-23 12:30:00,69.12,69.12,69.06,69.1,39800.0,58.479,58.479,58.4282,58.4621,39800.0
2018-07-23 13:00:00,69.1,69.16,69.01,69.04,19126.0,58.4621,58.5128,58.3859,58.4113,19126.0
2018-07-23 13:30:00,69.05,69.12,69.02,69.09,29505.0,58.4198,58.479,58.3944,58.4536,29505.0
2018-07-23 14:00:00,69.08,69.21,69.07,69.2,33795.0,58.4452,58.5552,58.4367,58.5467,33795.0
2018-07-23 14:30:00,69.2,69.23,69.14,69.15,38063.0,58.5467,58.5721,58.4959,58.5044,38063.0
2018-07-23 15:00:00,69.14,69.2,69.06,69.12,57019.0,58.4959,58.5467,58.4282,58.479,57019.0
2018-07-23 15:30:00,69.11,69.14,68.93,69.04,176827.0,58.4705,58.4959,58.3183,58.4113,176827.0
2018-07-24 09:30:00,69.56,70.05,69.26,69.77,106852.0,58.8513,59.2658,58.5975,59.0289,106852.0
2018-07-24 10:00:00,69.76,69.85,69.37,69.55,97009.0,59.0205,59.0966,58.6905,58.8428,97009.0
2018-07-24 10:30:00,69.51,69.65,69.38,69.51,73127.0,58.809,58.9274,58.699,58.809,73127.0
2018-07-24 11:00:00,69.51,69.56,69.25,69.45,57357.0,58.809,58.8513,58.589,58.7582,57357.0
2018-07-24 11:30:00,69.46,69.53,69.32,69.53,46135.0,58.7667,58.8259,58.6482,58.8259,46135.0
2018-07-24 12:00:00,69.52,69.73,69.49,69.7,138429.0,58.8174,58.9951,58.792,58.9697,138429.0
2018-07-24 12:30:00,69.69,69.72,69.12,69.24,167515.0,58.9613,58.9866,58.479,58.5805,167515.0
2018-07-24 13:00:00,69.28,69.4,69.05,69.05,39650.0,58.6144,58.7159,58.4198,58.4198,39650.0
2018-07-24 13:30:00,69.06,69.1,68.92,68.99,66432.0,58.4282,58.4621,58.3098,58.369,66432.0
2018-07-24 14:00:00,68.99,69.01,68.72,68.83,70418.0,58.369,58.3859,58.1406,58.2337,70418.0
2018-07-24 14:30:00,68.82,68.9,68.75,68.9,54442.0,58.2252,58.2929,58.166,58.2929,54442.0
2018-07-24 15:00:00,68.89,69.1,68.83,69.04,117936.0,58.2844,58.4621,58.2337,58.4113,117936.0
2018-07-24 15:30:00,69.05,69.17,68.93,68.97,373946.0,58.4198,58.5213,58.3183,58.3521,373946.0
2018-07-25 09:30:00,72.26,73.94,71.11,73.49,509347.0,61.1356,62.557,60.1626,62.1762,509347.0
2018-07-25 10:00:00,73.48,73.77,72.38,72.91,215567.0,62.1678,62.4131,61.2371,61.6855,215567.0
2018-07-25 10:30:00,72.91,72.99,72.48,72.64,130049.0,61.6855,61.7532,61.3217,61.4571,130049.0
2018-07-25 11:00:00,72.65,73.0,72.4,72.98,194048.0,61.4656,61.7617,61.2541,61.7448,194048.0
2018-07-25 11:30:00,72.97,73.0,72.29,72.68,122349.0,61.7363,61.7617,61.161,61.4909,122349.0
2018-07-25 12:00:00,72.68,73.0,72.31,72.99,225031.0,61.4909,61.7617,61.1779,61.7532,225031.0
2018-07-25 12:30:00,72.98,73.15,72.82,72.89,151036.0,61.7448,61.8886,61.6094,61.6686,151036.0
2018-07-25 13:00:00,72.89,73.42,72.88,73.23,115303.0,61.6686,62.117,61.6602,61.9563,115303.0
2018-07-25 13:30:00,73.21,73.37,73.16,73.28,96683.0,61.9394,62.0747,61.8971,61.9986,96683.0
2018-07-25 14:00:00,73.28,73.45,73.16,73.41,165225.0,61.9986,62.1424,61.8971,62.1086,165225.0
2018-07-25 14:30:00,73.4,73.72,73.3,73.58,172079.0,62.1001,62.3708,62.0155,62.2524,172079.0
2018-07-25 15:00:00,73.59,74.12,73.59,73.99,245643.0,62.2609,62.7093,62.2609,62.5993,245643.0
2018-07-25 15:30:00,73.99,74.67,73.92,74.5,593010.0,62.5993,63.1746,62.54,63.0308,593010.0
2018-07-26 09:30:00,74.82,76.32,74.56,76.25,200732.0,63.3015,64.5706,63.0815,64.5113,200732.0
2018-07-26 10:00:00,76.22,76.59,75.64,75.76,92426.0,64.486,64.799,63.9953,64.0968,92426.0
2018-07-26 10:30:00,75.76,75.86,75.27,75.28,88775.0,64.0968,64.1814,63.6822,63.6907,88775.0
2018-07-26 11:00:00,75.29,75.64,75.21,75.35,72296.0,63.6991,63.9953,63.6315,63.7499,72296.0
2018-07-26 11:30:00,75.34,75.34,75.07,75.13,69010.0,63.7414,63.7414,63.513,63.5638,69010.0
2018-07-26 12:00:00,75.14,75.19,74.77,74.86,87295.0,63.5722,63.6145,63.2592,63.3353,87295.0
2018-07-26 12:30:00,74.86,75.12,74.8,75.0,48888.0,63.3353,63.5553,63.2846,63.4538,48888.0
2018-07-26 13:00:00,74.98,75.38,74.92,75.27,64136.0,63.4369,63.7753,63.3861,63.6822,64136.0
2018-07-26 13:30:00,75.29,75.38,75.2,75.36,54885.0,63.6991,63.7753,63.623,63.7584,54885.0
2018-07-26 14:00:00,75.37,75.67,75.35,75.67,71155.0,63.7668,64.0206,63.7499,64.0206,71155.0
2018-07-26 14:30:00,75.68,75.78,75.65,75.76,71463.0,64.0291,64.1137,64.0037,64.0968,71463.0
2018-07-26 15:00:00,75.76,76.2,75.73,76.05,156069.0,64.0968,64.469,64.0714,64.3421,156069.0
2018-07-26 15:30:00,76.05,76.25,75.92,75.95,366618.0,64.3421,64.5113,64.2322,64.2575,366618.0
2018-07-27 09:30:00,76.0,76.0,75.2,75.2,64062.0,64.2998,64.2998,63.623,63.623,64062.0
2018-07-27 10:00:00,75.02,75.45,74.83,75.29,110362.0,63.4707,63.8345,63.31,63.6991,110362.0
2018-07-27 10:30:00,75.29,75.36,74.82,74.9,49970.0,63.6991,63.7584,63.3015,63.3692,49970.0
2018-07-27 11:00:00,74.88,75.02,74.66,75.0,85180.0,63.3523,63.4707,63.1661,63.4538,85180.0
2018-07-27 11:30:00,75.0,75.52,75.0,75.47,67658.0,63.4538,63.8937,63.4538,63.8514,67658.0
2018-07-27 12:00:00,75.47,75.53,75.28,75.4,80448.0,63.8514,63.9022,63.6907,63.7922,80448.0
2018-07-27 12:30:00,75.4,75.41,75.07,75.12,52892.0,63.7922,63.8007,63.513,63.5553,52892.0
2018-07-27 13:00:00,75.06,75.15,74.68,74.86,111997.0,63.5045,63.5807,63.183,63.3353,111997.0
2018-07-27 13:30:00,74.84,75.39,74.73,75.39,105623.0,63.3184,63.7837,63.2254,63.7837,105623.0
2018-07-27 14:00:00,75.37,75.46,74.99,75.0,88133.0,63.7668,63.843,63.4453,63.4538,88133.0
2018-07-27 14:30:00,74.99,74.99,74.74,74.85,95737.0,63.4453,63.4453,63.2338,63.3269,95737.0
2018-07-27 15:00:00,74.87,75.3,74.87,75.27,58416.0,63.3438,63.7076,63.3438,63.6822,58416.0
2018-07-27 15:30:00,75.27,75.49,75.23,75.42,221490.0,63.6822,63.8683,63.6484,63.8091,221490.0
2018-07-30 09:30:00,75.43,76.08,75.37,75.89,71058.0,63.8176,64.3675,63.7668,64.2068,71058.0
2018-07-30 10:00:00,75.9,76.13,75.78,76.08,98850.0,64.2152,64.4098,64.1137,64.3675,98850.0
2018-07-30 10:30:00,76.08,76.11,75.72,75.92,34712.0,64.3675,64.3929,64.0629,64.2322,34712.0
2018-07-30 11:00:00,75.92,76.0,75.73,75.81,41288.0,64.2322,64.2998,64.0714,64.1391,41288.0
2018-07-30 11:30:00,75.81,75.86,75.66,75.79,36390.0,64.1391,64.1814,64.0122,64.1222,36390.0
2018-07-30 12:00:00,75.79,75.79,75.45,75.5,45264.0,64.1222,64.1222,63.8345,63.8768,45264.0
2018-07-30 12:30:00,75.5,75.52,75.35,75.49,27970.0,63.8768,63.8937,63.7499,63.8683,27970.0
2018-07-30 13:00:00,75.49,75.55,75.4,75.52,63254.0,63.8683,63.9191,63.7922,63.8937,63254.0
2018-07-30 13:30:00,75.52,75.55,75.39,75.53,34323.0,63.8937,63.9191,63.7837,63.9022,34323.0
2018-07-30 14:00:00,75.55,75.57,75.43,75.45,26976.0,63.9191,63.936,63.8176,63.8345,26976.0
2018-07-30 14:30:00,75.45,75.54,75.36,75.42,33593.0,63.8345,63.9107,63.7584,63.8091,33593.0
2018-07-30 15:00:00,75.42,75.45,75.22,75.24,50314.0,63.8091,63.8345,63.6399,63.6568,50314.0
2018-07-30 15:30:00,75.24,75.27,75.08,75.17,145655.0,63.6568,63.6822,63.5215,63.5976,145655.0
2018-07-31 09:30:00,75.73,75.94,75.33,75.61,55037.0,64.0714,64.2491,63.733,63.9699,55037.0
2018-07-31 10:00:00,75.6,75.92,75.54,75.9,46749.0,63.9614,64.2322,63.9107,64.2152,46749.0
2018-07-31 10:30:00,75.97,76.11,75.8,75.9,69473.0,64.2745,64.3929,64.1306,64.2152,69473.0
2018-07-31 11:00:00,75.88,75.97,75.83,75.95,22698.0,64.1983,64.2745,64.156,64.2575,22698.0
2018-07-31 11:30:00,75.95,76.09,75.95,76.08,28680.0,64.2575,64.376,64.2575,64.3675,28680.0
2018-07-31 12:00:00,76.11,76.19,76.03,76.1,44007.0,64.3929,64.4606,64.3252,64.3844,44007.0
2018-07-31 12:30:00,76.1,76.1,75.89,75.96,45157.0,64.3844,64.3844,64.2068,64.266,45157.0
2018-07-31 13:00:00,75.96,76.03,75.83,75.95,26530.0,64.266,64.3252,64.156,64.2575,26530.0
2018-07-31 13:30:00,75.94,75.98,75.86,75.97,36647.0,64.2491,64.2829,64.1814,64.2745,36647.0
2018-07-31 14:00:00,75.97,76.01,75.76,75.92,55113.0,64.2745,64.3083,64.0968,64.2322,55113.0
2018-07-31 14:30:00,75.89,75.99,75.82,75.91,37697.0,64.2068,64.2914,64.1475,64.2237,37697.0
2018-07-31 15:00:00,75.9,75.92,75.75,75.78,50324.0,64.2152,64.2322,64.0883,64.1137,50324.0
2018-07-31 15:30:00,75.77,75.89,75.61,75.75,229320.0,64.1052,64.2068,63.9699,64.0883,229320.0
2018-08-01 09:30:00,76.41,76.44,75.7,75.88,76838.0,64.6467,64.6721,64.046,64.1983,76838.0
2018-08-01 10:00:00,75.86,76.18,75.66,76.11,44993.0,64.1814,64.4521,64.0122,64.3929,44993.0
2018-08-01 10:30:00,76.14,76.57,76.11,76.28,46004.0,64.4183,64.7821,64.3929,64.5367,46004.0
2018-08-01 11:00:00,76.3,76.31,76.06,76.17,31613.0,64.5536,64.5621,64.3506,64.4437,31613.0
2018-08-01 11:30:00,76.16,76.32,76.07,76.3,30419.0,64.4352,64.5706,64.3591,64.5536,30419.0
2018-08-01 12:00:00,76.29,76.43,76.17,76.18,28751.0,64.5452,64.6636,64.4437,64.4521,28751.0
2018-08-01 12:30:00,76.18,76.49,76.16,76.44,24405.0,64.4521,64.7144,64.4352,64.6721,24405.0
2018-08-01 13:00:00,76.46,76.91,76.46,76.88,41459.0,64.689,65.0697,64.689,65.0444,41459.0
2018-08-01 13:30:00,76.87,76.9,76.71,76.77,41267.0,65.0359,65.0613,64.9005,64.9513,41267.0
2018-08-01 14:00:00,76.75,77.08,76.68,77.07,82568.0,64.9344,65.2136,64.8751,65.2051,82568.0
2018-08-01 14:30:00,77.08,77.2,76.74,76.77,126776.0,65.2136,65.3151,64.9259,64.9513,126776.0
2018-08-01 15:00:00,76.77,76.79,76.44,76.55,130618.0,64.9513,64.9682,64.6721,64.7652,130618.0
2018-08-01 15:30:00,76.56,76.76,76.45,76.47,258139.0,64.7736,64.9428,64.6806,64.6975,258139.0
2018-08-02 09:30:00,75.87,76.73,75.76,76.59,106290.0,64.1898,64.9175,64.0968,64.799,106290.0
2018-08-02 10:00:00,76.55,77.14,76.54,77.08,47705.0,64.7652,65.2643,64.7567,65.2136,47705.0
2018-08-02 10:30:00,77.1,77.12,76.83,76.98,86292.0,65.2305,65.2474,65.0021,65.129,86292.0
2018-08-02 11:00:00,76.98,77.47,76.84,77.18,74295.0,65.129,65.5435,65.0105,65.2982,74295.0
2018-08-02 11:30:00,77.18,77.5,77.14,77.43,81631.0,65.2982,65.5689,65.2643,65.5097,81631.0
2018-08-02 12:00:00,77.43,77.54,77.34,77.48,64987.0,65.5097,65.6028,65.4335,65.552,64987.0
2018-08-02 12:30:00,77.52,77.52,77.3,77.31,80804.0,65.5858,65.5858,65.3997,65.4082,80804.0
2018-08-02 13:00:00,77.34,77.42,77.15,77.41,54096.0,65.4335,65.5012,65.2728,65.4928,54096.0
2018-08-02 13:30:00,77.42,77.57,77.42,77.49,75366.0,65.5012,65.6281,65.5012,65.5604,75366.0
2018-08-02 14:00:00,77.48,77.68,77.46,77.59,42281.0,65.552,65.7212,65.5351,65.6451,42281.0
2018-08-02 14:30:00,77.61,77.74,77.53,77.71,32341.0,65.662,65.772,65.5943,65.7466,32341.0
2018-08-02 15:00:00,77.69,77.78,77.47,77.69,121957.0,65.7297,65.8058,65.5435,65.7297,121957.0
2018-08-02 15:30:00,77.68,77.73,77.58,77.68,236755.0,65.7212,65.7635,65.6366,65.7212,236755.0
2018-08-03 09:30:00,77.77,77.8,76.49,76.87,166295.0,65.7973,65.8227,64.7144,65.0359,166295.0
2018-08-03 10:00:00,76.91,76.96,76.32,76.6,72478.0,65.0697,65.112,64.5706,64.8075,72478.0
2018-08-03 10:30:00,76.58,76.67,76.33,76.57,132408.0,64.7905,64.8667,64.579,64.7821,132408.0
2018-08-03 11:00:00,76.57,76.6,76.2,76.25,55009.0,64.7821,64.8075,64.469,64.5113,55009.0
2018-08-03 11:30:00,76.26,76.43,76.23,76.4,72902.0,64.5198,64.6636,64.4944,64.6383,72902.0
2018-08-03 12:00:00,76.41,76.51,76.34,76.44,31577.0,64.6467,64.7313,64.5875,64.6721,31577.0
2018-08-03 12:30:00,76.44,76.74,76.44,76.68,38737.0,64.6721,64.9259,64.6721,64.8751,38737.0
2018-08-03 13:00:00,76.69,76.7,76.6,76.65,19927.0,64.8836,64.8921,64.8075,64.8498,19927.0
2018-08-03 13:30:00,76.66,76.8,76.65,76.73,24978.0,64.8582,64.9767,64.8498,64.9175,24978.0
2018-08-03 14:00:00,76.73,76.8,76.67,76.7,32869.0,64.9175,64.9767,64.8667,64.8921,32869.0
2018-08-03 14:30:00,76.7,76.8,76.61,76.8,50256.0,64.8921,64.9767,64.8159,64.9767,50256.0
2018-08-03 15:00:00,76.81,77.14,76.75,77.07,138884.0,64.9851,65.2643,64.9344,65.2051,138884.0
2018-08-03 15:30:00,77.06,77.24,77.02,77.22,231754.0,65.1966,65.3489,65.1628,65.332,231754.0
2018-08-06 09:30:00,77.2,77.97,76.89,77.93,72271.0,65.3151,65.9666,65.0528,65.9327,72271.0
2018-08-06 10:00:00,77.9,78.11,77.78,77.81,43563.0,65.9073,66.085,65.8058,65.8312,43563.0
2018-08-06 10:30:00,77.8,78.14,77.79,78.01,41977.0,65.8227,66.1104,65.8143,66.0004,41977.0
2018-08-06 11:00:00,78.02,78.36,77.96,78.3,61936.0,66.0089,66.2965,65.9581,66.2458,61936.0
2018-08-06 11:30:00,78.33,78.45,78.26,78.36,31640.0,66.2711,66.3727,66.2119,66.2965,31640.0
2018-08-06 12:00:00,78.34,78.53,78.33,78.53,28642.0,66.2796,66.4403,66.2711,66.4403,28642.0
2018-08-06 12:30:00,78.53,78.71,78.43,78.46,34830.0,66.4403,66.5926,66.3557,66.3811,34830.0
2018-08-06 13:00:00,78.46,78.81,78.45,78.57,51561.0,66.3811,66.6772,66.3727,66.4742,51561.0
2018-08-06 13:30:00,78.58,78.62,78.46,78.5,28460.0,66.4826,66.5165,66.3811,66.415,28460.0
2018-08-06 14:00:00,78.5,78.8,78.5,78.79,33447.0,66.415,66.6688,66.415,66.6603,33447.0
2018-08-06 14:30:00,78.78,78.85,78.73,78.82,66468.0,66.6519,66.7111,66.6096,66.6857,66468.0
2018-08-06 15:00:00,78.81,78.84,78.65,78.76,61050.0,66.6772,66.7026,66.5419,66.6349,61050.0
2018-08-06 15:30:00,78.75,78.87,78.75,78.84,187236.0,66.6265,66.728,66.6265,66.7026,187236.0
2018-08-07 09:30:00,79.25,79.48,78.53,78.53,147410.0,67.0495,67.2441,66.4403,66.4403,147410.0
2018-08-07 10:00:00,78.53,79.22,78.5,79.14,51464.0,66.4403,67.0241,66.415,66.9564,51464.0
2018-08-07 10:30:00,79.15,79.56,79.11,79.55,58073.0,66.9649,67.3118,66.9311,67.3033,58073.0
2018-08-07 11:00:00,79.55,79.71,79.44,79.53,81510.0,67.3033,67.4387,67.2102,67.2864,81510.0
2018-08-07 11:30:00,79.53,79.75,79.45,79.66,39766.0,67.2864,67.4725,67.2187,67.3964,39766.0
2018-08-07 12:00:00,79.64,79.68,79.48,79.5,44635.0,67.3795,67.4133,67.2441,67.261,44635.0
2018-08-07 12:30:00,79.5,79.53,79.4,79.52,37301.0,67.261,67.2864,67.1764,67.2779,37301.0
2018-08-07 13:00:00,79.51,79.72,79.49,79.66,41524.0,67.2695,67.4471,67.2526,67.3964,41524.0
2018-08-07 13:30:00,79.67,79.67,79.53,79.55,56298.0,67.4048,67.4048,67.2864,67.3033,56298.0
2018-08-07 14:00:00,79.54,79.79,79.53,79.79,43642.0,67.2949,67.5064,67.2864,67.5064,43642.0
2018-08-07 14:30:00,79.82,79.85,79.7,79.75,30774.0,67.5317,67.5571,67.4302,67.4725,30774.0
2018-08-07 15:00:00,79.76,79.76,79.62,79.73,43379.0,67.481,67.481,67.3625,67.4556,43379.0
2018-08-07 15:30:00,79.72,79.76,79.59,79.63,116833.0,67.4471,67.481,67.3372,67.371,116833.0
2018-08-08 09:30:00,79.82,79.86,79.25,79.43,20696.0,67.5317,67.5656,67.0495,67.2018,20696.0
2018-08-08 10:00:00,79.41,79.58,79.11,79.19,22056.0,67.1849,67.3287,66.9311,66.9987,22056.0
2018-08-08 10:30:00,79.26,79.54,79.2,79.52,24555.0,67.058,67.2949,67.0072,67.2779,24555.0
2018-08-08 11:00:00,79.52,79.57,79.4,79.46,27174.0,67.2779,67.3202,67.1764,67.2272,27174.0
2018-08-08 11:30:00,79.47,79.77,79.46,79.61,24906.0,67.2356,67.4894,67.2272,67.3541,24906.0
2018-08-08 12:00:00,79.6,79.63,79.41,79.42,51760.0,67.3456,67.371,67.1849,67.1933,51760.0
2018-08-08 12:30:00,79.42,79.53,79.39,79.4,27918.0,67.1933,67.2864,67.1679,67.1764,27918.0
2018-08-08 13:00:00,79.4,79.42,79.34,79.37,30888.0,67.1764,67.1933,67.1256,67.151,30888.0
2018-08-08 13:30:00,79.38,79.49,79.37,79.46,18723.0,67.1595,67.2526,67.151,67.2272,18723.0
2018-08-08 14:00:00,79.45,79.49,79.4,79.46,41773.0,67.2187,67.2526,67.1764,67.2272,41773.0
2018-08-08 14:30:00,79.46,79.47,79.34,79.34,34486.0,67.2272,67.2356,67.1256,67.1256,34486.0
2018-08-08 15:00:00,79.35,79.44,79.26,79.43,63888.0,67.1341,67.2102,67.058,67.2018,63888.0
2018-08-08 15:30:00,79.43,79.49,79.34,79.35,109203.0,67.2018,67.2526,67.1256,67.1341,109203.0
2018-08-09 09:30:00,79.62,79.91,79.55,79.62,79039.0,67.3625,67.6079,67.3033,67.3625,79039.0
2018-08-09 10:00:00,79.56,79.68,79.29,79.47,48428.0,67.3118,67.4133,67.0833,67.2356,48428.0
2018-08-09 10:30:00,79.48,79.63,79.38,79.52,33282.0,67.2441,67.371,67.1595,67.2779,33282.0
2018-08-09 11:00:00,79.53,79.65,79.41,79.51,26146.0,67.2864,67.3879,67.1849,67.2695,26146.0
2018-08-09 11:30:00,79.49,79.5,79.24,79.38,22578.0,67.2526,67.261,67.041,67.1595,22578.0
2018-08-09 12:00:00,79.37,79.43,79.32,79.42,50561.0,67.151,67.2018,67.1087,67.1933,50561.0
2018-08-09 12:30:00,79.4,79.51,79.39,79.49,20247.0,67.1764,67.2695,67.1679,67.2526,20247.0
2018-08-09 13:00:00,79.48,79.51,79.46,79.5,19873.0,67.2441,67.2695,67.2272,67.261,19873.0
2018-08-09 13:30:00,79.5,79.57,79.49,79.54,23367.0,67.261,67.3202,67.2526,67.2949,23367.0
2018-08-09 14:00:00,79.54,79.68,79.49,79.65,40581.0,67.2949,67.4133,67.2526,67.3879,40581.0
2018-08-09 14:30:00,79.64,79.65,79.56,79.61,31404.0,67.3795,67.3879,67.3118,67.3541,31404.0
2018-08-09 15:00:00,79.6,79.69,79.6,79.63,37523.0,67.3456,67.4218,67.3456,67.371,37523.0
2018-08-09 15:30:00,79.62,79.63,79.43,79.48,143650.0,67.3625,67.371,67.2018,67.2441,143650.0
2018-08-10 09:30:00,78.75,79.24,78.09,78.89,131720.0,66.6265,67.041,66.0681,66.7449,131720.0
2018-08-10 10:00:00,78.88,79.34,78.72,79.25,39963.0,66.7365,67.1256,66.6011,67.0495,39963.0
2018-08-10 10:30:00,79.32,79.55,79.28,79.5,28376.0,67.1087,67.3033,67.0749,67.261,28376.0
2018-08-10 11:00:00,79.47,79.57,79.36,79.45,70333.0,67.2356,67.3202,67.1426,67.2187,70333.0
2018-08-10 11:30:00,79.46,79.54,79.38,79.48,53309.0,67.2272,67.2949,67.1595,67.2441,53309.0
2018-08-10 12:00:00,79.45,79.5,79.29,79.34,45350.0,67.2187,67.261,67.0833,67.1256,45350.0
2018-08-10 12:30:00,79.35,79.43,79.24,79.43,28510.0,67.1341,67.2018,67.041,67.2018,28510.0
2018-08-10 13:00:00,79.41,79.41,79.21,79.25,24850.0,67.1849,67.1849,67.0157,67.0495,24850.0
2018-08-10 13:30:00,79.24,79.26,79.07,79.13,37670.0,67.041,67.058,66.8972,66.948,37670.0
2018-08-10 14:00:00,79.15,79.32,79.11,79.19,48666.0,66.9649,67.1087,66.9311,66.9987,48666.0
2018-08-10 14:30:00,79.18,79.37,79.18,79.33,25958.0,66.9903,67.151,66.9903,67.1172,25958.0
2018-08-10 15:00:00,79.34,79.56,79.23,79.42,72027.0,67.1256,67.3118,67.0326,67.1933,72027.0
2018-08-10 15:30:00,79.44,79.45,79.28,79.31,132032.0,67.2102,67.2187,67.0749,67.1003,132032.0
2018-08-13 09:30:00,79.32,79.57,78.88,79.17,21139.0,67.1087,67.3202,66.7365,66.9818,21139.0
2018-08-13 10:00:00,79.04,79.31,78.98,78.98,28596.0,66.8718,67.1003,66.8211,66.8211,28596.0
2018-08-13 10:30:00,79.0,79.06,78.79,78.88,39302.0,66.838,66.8887,66.6603,66.7365,39302.0
2018-08-13 11:00:00,78.9,78.95,78.6,78.69,23035.0,66.7534,66.7957,66.4996,66.5757,23035.0
2018-08-13 11:30:00,78.68,78.73,78.44,78.44,29072.0,66.5672,66.6096,66.3642,66.3642,29072.0
2018-08-13 12:00:00,78.42,78.45,78.13,78.21,56307.0,66.3473,66.3727,66.1019,66.1696,56307.0
2018-08-13 12:30:00,78.21,78.21,77.96,77.99,29639.0,66.1696,66.1696,65.9581,65.9835,29639.0
2018-08-13 13:00:00,77.95,77.96,77.77,77.93,59298.0,65.9496,65.9581,65.7973,65.9327,59298.0
2018-08-13 13:30:00,77.93,77.99,77.34,77.51,109449.0,65.9327,65.9835,65.4335,65.5774,109449.0
2018-08-13 14:00:00,77.49,77.72,77.31,77.43,130529.0,65.5604,65.755,65.4082,65.5097,130529.0
2018-08-13 14:30:00,77.43,77.47,77.12,77.16,98625.0,65.5097,65.5435,65.2474,65.2813,98625.0
2018-08-13 15:00:00,77.16,77.21,76.98,76.99,138731.0,65.2813,65.3236,65.129,65.1374,138731.0
2018-08-13 15:30:00,76.99,77.2,76.97,77.08,297418.0,65.1374,65.3151,65.1205,65.2136,297418.0
2018-08-14 09:30:00,77.06,77.5,77.02,77.12,46840.0,65.1966,65.5689,65.1628,65.2474,46840.0
2018-08-14 10:00:00,77.15,77.24,76.92,77.17,52978.0,65.2728,65.3489,65.0782,65.2897,52978.0
2018-08-14 10:30:00,77.16,77.45,77.16,77.22,61703.0,65.2813,65.5266,65.2813,65.332,61703.0
2018-08-14 11:00:00,77.22,77.45,77.17,77.42,64791.0,65.332,65.5266,65.2897,65.5012,64791.0
2018-08-14 11:30:00,77.46,77.59,77.35,77.42,56452.0,65.5351,65.6451,65.442,65.5012,56452.0
2018-08-14 12:00:00,77.42,77.65,77.41,77.65,54770.0,65.5012,65.6958,65.4928,65.6958,54770.0
2018-08-14 12:30:00,77.65,77.7,77.49,77.5,31038.0,65.6958,65.7381,65.5604,65.5689,31038.0
2018-08-14 13:00:00,77.5,77.57,77.44,77.51,37498.0,65.5689,65.6281,65.5181,65.5774,37498.0
2018-08-14 13:30:00,77.51,77.64,77.49,77.61,28889.0,65.5774,65.6874,65.5604,65.662,28889.0
2018-08-14 14:00:00,77.63,77.65,77.49,77.64,32763.0,65.6789,65.6958,65.5604,65.6874,32763.0
2018-08-14 14:30:00,77.65,77.78,77.62,77.67,25323.0,65.6958,65.8058,65.6704,65.7127,25323.0
2018-08-14 15:00:00,77.66,77.89,77.64,77.84,49018.0,65.7043,65.8989,65.6874,65.8566,49018.0
2018-08-14 15:30:00,77.84,77.92,77.77,77.87,157218.0,65.8566,65.9243,65.7973,65.8819,157218.0
2018-08-15 09:30:00,77.57,77.74,77.29,77.36,45171.0,65.6281,65.772,65.3912,65.4505,45171.0
2018-08-15 10:00:00,77.27,77.35,77.02,77.24,25125.0,65.3743,65.442,65.1628,65.3489,25125.0
2018-08-15 10:30:00,77.22,77.4,77.16,77.24,35846.0,65.332,65.4843,65.2813,65.3489,35846.0
2018-08-15 11:00:00,77.23,77.77,77.23,77.62,42984.0,65.3405,65.7973,65.3405,65.6704,42984.0
2018-08-15 11:30:00,77.61,77.77,77.39,77.46,36574.0,65.662,65.7973,65.4758,65.5351,36574.0
2018-08-15 12:00:00,77.46,77.7,77.43,77.65,9268.0,65.5351,65.7381,65.5097,65.6958,9268.0
2018-08-15 12:30:00,77.67,77.79,77.6,77.65,13540.0,65.7127,65.8143,65.6535,65.6958,13540.0
2018-08-15 13:00:00,77.62,77.9,77.62,77.68,16328.0,65.6704,65.9073,65.6704,65.7212,16328.0
2018-08-15 13:30:00,77.69,77.7,77.39,77.51,31376.0,65.7297,65.7381,65.4758,65.5774,31376.0
2018-08-15 14:00:00,77.5,77.55,77.34,77.38,46606.0,65.5689,65.6112,65.4335,65.4674,46606.0
2018-08-15 14:30:00,77.38,77.64,77.35,77.64,44273.0,65.4674,65.6874,65.442,65.6874,44273.0
2018-08-15 15:00:00,77.66,77.81,77.58,77.71,48204.0,65.7043,65.8312,65.6366,65.7466,48204.0
2018-08-15 15:30:00,77.72,77.94,77.65,77.77,116845.0,65.755,65.9412,65.6958,65.7973,116845.0
2018-08-16 09:30:00,78.14,78.62,77.95,78.07,66756.0,66.1104,66.5165,65.9496,66.0512,66756.0
2018-08-16 10:00:00,78.09,78.47,78.09,78.36,30011.0,66.0681,66.3896,66.0681,66.2965,30011.0
2018-08-16 10:30:00,78.43,78.81,78.43,78.68,35115.0,66.3557,66.6772,66.3557,66.5672,35115.0
2018-08-16 11:00:00,78.66,78.82,78.65,78.73,22555.0,66.5503,66.6857,66.5419,66.6096,22555.0
2018-08-16 11:30:00,78.73,78.75,78.59,78.71,28814.0,66.6096,66.6265,66.4911,66.5926,28814.0
2018-08-16 12:00:00,78.7,78.87,78.64,78.74,27539.0,66.5842,66.728,66.5334,66.618,27539.0
2018-08-16 12:30:00,78.73,78.74,78.45,78.46,31749.0,66.6096,66.618,66.3727,66.3811,31749.0
2018-08-16 13:00:00,78.46,78.62,78.42,78.52,29781.0,66.3811,66.5165,66.3473,66.4319,29781.0
2018-08-16 13:30:00,78.52,78.52,78.43,78.51,36931.0,66.4319,66.4319,66.3557,66.4234,36931.0
2018-08-16 14:00:00,78.51,78.66,78.11,78.12,196705.0,66.4234,66.5503,66.085,66.0935,196705.0
2018-08-16 14:30:00,78.11,78.16,78.01,78.07,53462.0,66.085,66.1273,66.0004,66.0512,53462.0
2018-08-16 15:00:00,78.07,78.31,78.07,78.23,56610.0,66.0512,66.2542,66.0512,66.1865,56610.0
2018-08-16 15:30:00,78.23,78.23,77.94,78.1,145208.0,66.1865,66.1865,65.9412,66.0765,145208.0
2018-08-17 09:30:00,78.06,78.14,77.85,78.05,40367.0,66.0427,66.1104,65.865,66.0342,40367.0
2018-08-17 10:00:00,78.04,78.06,77.38,77.44,34800.0,66.0258,66.0427,65.4674,65.5181,34800.0
2018-08-17 10:30:00,77.44,77.47,77.12,77.14,50645.0,65.5181,65.5435,65.2474,65.2643,50645.0
2018-08-17 11:00:00,77.15,77.17,76.86,76.91,101121.0,65.2728,65.2897,65.0274,65.0697,101121.0
2018-08-17 11:30:00,76.91,77.06,76.9,76.99,102025.0,65.0697,65.1966,65.0613,65.1374,102025.0
2018-08-17 12:00:00,77.02,77.12,76.97,77.12,62262.0,65.1628,65.2474,65.1205,65.2474,62262.0
2018-08-17 12:30:00,77.14,77.19,76.9,76.92,67716.0,65.2643,65.3066,65.0613,65.0782,67716.0
2018-08-17 13:00:00,76.94,77.2,76.91,77.07,77342.0,65.0951,65.3151,65.0697,65.2051,77342.0
2018-08-17 13:30:00,77.07,77.23,77.0,77.23,59482.0,65.2051,65.3405,65.1459,65.3405,59482.0
2018-08-17 14:00:00,77.24,77.32,77.18,77.2,120538.0,65.3489,65.4166,65.2982,65.3151,120538.0
2018-08-17 14:30:00,77.2,77.27,77.15,77.21,87133.0,65.3151,65.3743,65.2728,65.3236,87133.0
2018-08-17 15:00:00,77.21,77.21,77.04,77.06,93836.0,65.3236,65.3236,65.1797,65.1966,93836.0
2018-08-17 15:30:00,77.06,77.08,76.86,76.95,211475.0,65.1966,65.2136,65.0274,65.1036,211475.0
2018-08-20 09:30:00,77.01,77.1,76.65,76.82,51768.0,65.1543,65.2305,64.8498,64.9936,51768.0
2018-08-20 10:00:00,76.84,77.08,76.79,76.84,38723.0,65.0105,65.2136,64.9682,65.0105,38723.0
2018-08-20 10:30:00,76.84,76.85,76.65,76.66,40002.0,65.0105,65.019,64.8498,64.8582,40002.0
2018-08-20 11:00:00,76.71,76.96,76.71,76.89,46794.0,64.9005,65.112,64.9005,65.0528,46794.0
2018-08-20 11:30:00,76.88,77.03,76.86,76.97,50052.0,65.0444,65.1713,65.0274,65.1205,50052.0
2018-08-20 12:00:00,76.98,77.13,76.97,77.11,25113.0,65.129,65.2559,65.1205,65.239,25113.0
2018-08-20 12:30:00,77.09,77.11,77.0,77.04,27660.0,65.222,65.239,65.1459,65.1797,27660.0
2018-08-20 13:00:00,77.04,77.07,76.98,77.05,27004.0,65.1797,65.2051,65.129,65.1882,27004.0
2018-08-20 13:30:00,77.05,77.07,77.01,77.05,24667.0,65.1882,65.2051,65.1543,65.1882,24667.0
2018-08-20 14:00:00,77.06,77.21,77.02,77.21,38584.0,65.1966,65.3236,65.1628,65.3236,38584.0
2018-08-20 14:30:00,77.21,77.22,77.12,77.16,37142.0,65.3236,65.332,65.2474,65.2813,37142.0
2018-08-20 15:00:00,77.16,77.21,77.13,77.16,47895.0,65.2813,65.3236,65.2559,65.2813,47895.0
2018-08-20 15:30:00,77.15,77.21,76.98,77.02,208351.0,65.2728,65.3236,65.129,65.1628,208351.0
2018-08-21 09:30:00,77.25,77.85,77.19,77.78,30296.0,65.3574,65.865,65.3066,65.8058,30296.0
2018-08-21 10:00:00,77.8,78.05,77.46,77.56,53719.0,65.8227,66.0342,65.5351,65.6197,53719.0
2018-08-21 10:30:00,77.57,77.57,77.21,77.33,41360.0,65.6281,65.6281,65.3236,65.4251,41360.0
2018-08-21 11:00:00,77.33,77.34,77.17,77.32,39412.0,65.4251,65.4335,65.2897,65.4166,39412.0
2018-08-21 11:30:00,77.3,77.45,77.3,77.44,34903.0,65.3997,65.5266,65.3997,65.5181,34903.0
2018-08-21 12:00:00,77.45,77.68,77.45,77.68,22748.0,65.5266,65.7212,65.5266,65.7212,22748.0
2018-08-21 12:30:00,77.67,77.8,77.65,77.77,28364.0,65.7127,65.8227,65.6958,65.7973,28364.0
2018-08-21 13:00:00,77.76,77.8,77.66,77.77,27874.0,65.7889,65.8227,65.7043,65.7973,27874.0
2018-08-21 13:30:00,77.75,77.77,77.6,77.63,26640.0,65.7804,65.7973,65.6535,65.6789,26640.0
2018-08-21 14:00:00,77.63,77.65,77.38,77.52,78339.0,65.6789,65.6958,65.4674,65.5858,78339.0
2018-08-21 14:30:00,77.52,77.58,77.48,77.5,45174.0,65.5858,65.6366,65.552,65.5689,45174.0
2018-08-21 15:00:00,77.51,77.56,77.48,77.54,56184.0,65.5774,65.6197,65.552,65.6028,56184.0
2018-08-21 15:30:00,77.54,77.59,77.4,77.48,184784.0,65.6028,65.6451,65.4843,65.552,184784.0
2018-08-22 09:30:00,77.26,77.79,77.12,77.27,26576.0,65.3659,65.8143,65.2474,65.3743,26576.0
2018-08-22 10:00:00,77.32,77.5,77.21,77.32,21588.0,65.4166,65.5689,65.3236,65.4166,21588.0
2018-08-22 10:30:00,77.32,77.62,77.32,77.6,28221.0,65.4166,65.6704,65.4166,65.6535,28221.0
2018-08-22 11:00:00,77.59,77.65,77.52,77.61,27967.0,65.6451,65.6958,65.5858,65.662,27967.0
2018-08-22 11:30:00,77.62,77.69,77.55,77.68,25778.0,65.6704,65.7297,65.6112,65.7212,25778.0
2018-08-22 12:00:00,77.67,78.0,77.67,77.79,66509.0,65.7127,65.9919,65.7127,65.8143,66509.0
2018-08-22 12:30:00,77.79,77.8,77.66,77.66,19209.0,65.8143,65.8227,65.7043,65.7043,19209.0
2018-08-22 13:00:00,77.63,77.63,77.53,77.59,16165.0,65.6789,65.6789,65.5943,65.6451,16165.0
2018-08-22 13:30:00,77.59,77.64,77.5,77.55,16436.0,65.6451,65.6874,65.5689,65.6112,16436.0
2018-08-22 14:00:00,77.56,77.59,77.45,77.55,32666.0,65.6197,65.6451,65.5266,65.6112,32666.0
2018-08-22 14:30:00,77.57,77.57,77.5,77.53,20285.0,65.6281,65.6281,65.5689,65.5943,20285.0
2018-08-22 15:00:00,77.54,77.56,77.48,77.53,26347.0,65.6028,65.6197,65.552,65.5943,26347.0
2018-08-22 15:30:00,77.54,77.61,77.49,77.51,108105.0,65.6028,65.662,65.5604,65.5774,108105.0
2018-08-23 09:30:00,77.34,77.45,77.08,77.43,23922.0,65.6707,65.7641,65.45,65.7472,23922.0
2018-08-23 10:00:00,77.38,77.38,77.13,77.31,22772.0,65.7047,65.7047,65.4924,65.6453,22772.0
2018-08-23 10:30:00,77.31,77.37,77.23,77.26,39338.0,65.6453,65.6962,65.5773,65.6028,39338.0
2018-08-23 11:00:00,77.26,77.31,77.03,77.18,46643.0,65.6028,65.6453,65.4075,65.5349,46643.0
2018-08-23 11:30:00,77.17,77.17,76.99,77.03,58617.0,65.5264,65.5264,65.3736,65.4075,58617.0
2018-08-23 12:00:00,77.03,77.2,77.01,77.19,62745.0,65.4075,65.5519,65.3905,65.5434,62745.0
2018-08-23 12:30:00,77.18,77.21,77.1,77.17,52618.0,65.5349,65.5604,65.467,65.5264,52618.0
2018-08-23 13:00:00,77.16,77.2,77.08,77.2,35313.0,65.5179,65.5519,65.45,65.5519,35313.0
2018-08-23 13:30:00,77.19,77.2,77.1,77.17,42595.0,65.5434,65.5519,65.467,65.5264,42595.0
2018-08-23 14:00:00,77.18,77.21,77.15,77.19,71651.0,65.5349,65.5604,65.5094,65.5434,71651.0
2018-08-23 14:30:00,77.19,77.3,77.18,77.24,73460.0,65.5434,65.6368,65.5349,65.5858,73460.0
2018-08-23 15:00:00,77.23,77.45,77.21,77.41,47964.0,65.5773,65.7641,65.5604,65.7302,47964.0
2018-08-23 15:30:00,77.41,77.43,77.18,77.23,160780.0,65.7302,65.7472,65.5349,65.5773,160780.0
2018-08-24 09:30:00,77.47,77.64,76.84,77.39,69871.0,65.7811,65.9255,65.2462,65.7132,69871.0
2018-08-24 10:00:00,77.4,77.67,77.33,77.67,90400.0,65.7217,65.951,65.6623,65.951,90400.0
2018-08-24 10:30:00,77.66,77.78,77.51,77.66,47785.0,65.9425,66.0444,65.8151,65.9425,47785.0
2018-08-24 11:00:00,77.66,77.72,77.5,77.5,28749.0,65.9425,65.9934,65.8066,65.8066,28749.0
2018-08-24 11:30:00,77.5,77.64,77.47,77.54,28229.0,65.8066,65.9255,65.7811,65.8406,28229.0
2018-08-24 12:00:00,77.54,77.69,77.49,77.69,23024.0,65.8406,65.9679,65.7981,65.9679,23024.0
2018-08-24 12:30:00,77.7,77.74,77.66,77.71,22746.0,65.9764,66.0104,65.9425,65.9849,22746.0
2018-08-24 13:00:00,77.7,77.7,77.5,77.51,23234.0,65.9764,65.9764,65.8066,65.8151,23234.0
2018-08-24 13:30:00,77.5,77.58,77.45,77.55,28860.0,65.8066,65.8745,65.7641,65.8491,28860.0
2018-08-24 14:00:00,77.55,77.57,77.48,77.51,20608.0,65.8491,65.866,65.7896,65.8151,20608.0
2018-08-24 14:30:00,77.52,77.56,77.5,77.56,22869.0,65.8236,65.8575,65.8066,65.8575,22869.0
2018-08-24 15:00:00,77.55,77.56,77.48,77.52,35404.0,65.8491,65.8575,65.7896,65.8236,35404.0
2018-08-24 15:30:00,77.52,77.67,77.5,77.57,84668.0,65.8236,65.951,65.8066,65.866,84668.0
2018-08-27 09:30:00,77.76,78.04,77.72,77.89,29342.0,66.0274,66.2651,65.9934,66.1378,29342.0
2018-08-27 10:00:00,77.95,78.7,77.95,78.53,50404.0,66.1887,66.8255,66.1887,66.6812,50404.0
2018-08-27 10:30:00,78.51,78.54,78.3,78.45,32081.0,66.6642,66.6897,66.4859,66.6133,32081.0
2018-08-27 11:00:00,78.5,78.77,78.47,78.73,34185.0,66.6557,66.885,66.6302,66.851,34185.0
2018-08-27 11:30:00,78.7,78.72,78.55,78.63,22433.0,66.8255,66.8425,66.6982,66.7661,22433.0
2018-08-27 12:00:00,78.64,78.71,78.51,78.51,21171.0,66.7746,66.834,66.6642,66.6642,21171.0
2018-08-27 12:30:00,78.52,78.63,78.52,78.58,17067.0,66.6727,66.7661,66.6727,66.7236,17067.0
2018-08-27 13:00:00,78.57,78.61,78.48,78.48,29660.0,66.7152,66.7491,66.6387,66.6387,29660.0
2018-08-27 13:30:00,78.48,78.61,78.48,78.6,26238.0,66.6387,66.7491,66.6387,66.7406,26238.0
2018-08-27 14:00:00,78.6,78.61,78.4,78.47,31493.0,66.7406,66.7491,66.5708,66.6302,31493.0
2018-08-27 14:30:00,78.48,78.52,78.36,78.38,23459.0,66.6387,66.6727,66.5368,66.5538,23459.0
2018-08-27 15:00:00,78.37,78.37,78.19,78.27,34377.0,66.5453,66.5453,66.3925,66.4604,34377.0
2018-08-27 15:30:00,78.26,78.34,78.21,78.24,104208.0,66.4519,66.5199,66.4095,66.4349,104208.0
2018-08-28 09:30:00,78.35,78.35,77.86,78.05,43181.0,66.5284,66.5284,66.1123,66.2736,43181.0
2018-08-28 10:00:00,78.06,78.33,78.04,78.2,28177.0,66.2821,66.5114,66.2651,66.401,28177.0
2018-08-28 10:30:00,78.2,78.28,77.99,78.15,22305.0,66.401,66.4689,66.2227,66.3585,22305.0
2018-08-28 11:00:00,78.12,78.28,78.09,78.23,29452.0,66.3331,66.4689,66.3076,66.4265,29452.0
2018-08-28 11:30:00,78.23,78.23,77.93,77.94,17860.0,66.4265,66.4265,66.1717,66.1802,17860.0
2018-08-28 12:00:00,77.9,78.02,77.88,77.93,15511.0,66.1462,66.2481,66.1293,66.1717,15511.0
2018-08-28 12:30:00,77.93,78.03,77.93,77.98,12627.0,66.1717,66.2566,66.1717,66.2142,12627.0
2018-08-28 13:00:00,77.98,78.11,77.93,77.93,21128.0,66.2142,66.3246,66.1717,66.1717,21128.0
2018-08-28 13:30:00,77.92,78.08,77.91,78.05,13882.0,66.1632,66.2991,66.1547,66.2736,13882.0
2018-08-28 14:00:00,78.03,78.18,78.0,78.11,21338.0,66.2566,66.384,66.2312,66.3246,21338.0
2018-08-28 14:30:00,78.09,78.15,78.05,78.13,18301.0,66.3076,66.3585,66.2736,66.3415,18301.0
2018-08-28 15:00:00,78.13,78.19,78.08,78.16,21839.0,66.3415,66.3925,66.2991,66.367,21839.0
2018-08-28 15:30:00,78.16,78.16,77.82,77.86,152041.0,66.367,66.367,66.0783,66.1123,152041.0
2018-08-29 09:30:00,77.95,78.3,77.81,78.09,48475.0,66.1887,66.4859,66.0698,66.3076,48475.0
2018-08-29 10:00:00,78.07,78.23,77.91,78.23,41826.0,66.2906,66.4265,66.1547,66.4265,41826.0
2018-08-29 10:30:00,78.22,78.38,78.18,78.37,33586.0,66.418,66.5538,66.384,66.5453,33586.0
2018-08-29 11:00:00,78.37,78.51,78.33,78.49,34400.0,66.5453,66.6642,66.5114,66.6472,34400.0
2018-08-29 11:30:00,78.49,78.51,78.33,78.46,29071.0,66.6472,66.6642,66.5114,66.6218,29071.0
2018-08-29 12:00:00,78.47,78.65,78.43,78.57,27360.0,66.6302,66.7831,66.5963,66.7152,27360.0
2018-08-29 12:30:00,78.57,78.6,78.4,78.48,28613.0,66.7152,66.7406,66.5708,66.6387,28613.0
2018-08-29 13:00:00,78.48,78.5,78.43,78.44,19443.0,66.6387,66.6557,66.5963,66.6048,19443.0
2018-08-29 13:30:00,78.44,78.53,78.44,78.5,29196.0,66.6048,66.6812,66.6048,66.6557,29196.0
2018-08-29 14:00:00,78.49,78.63,78.49,78.62,31672.0,66.6472,66.7661,66.6472,66.7576,31672.0
2018-08-29 14:30:00,78.62,78.72,78.61,78.71,33116.0,66.7576,66.8425,66.7491,66.834,33116.0
2018-08-29 15:00:00,78.72,78.85,78.71,78.78,34637.0,66.8425,66.9529,66.834,66.8935,34637.0
2018-08-29 15:30:00,78.79,78.88,78.73,78.8,151072.0,66.902,66.9784,66.851,66.9105,151072.0
2018-08-30 09:30:00,78.45,78.59,78.14,78.32,36819.0,66.6133,66.7321,66.35,66.5029,36819.0
2018-08-30 10:00:00,78.32,78.37,77.94,78.07,23815.0,66.5029,66.5453,66.1802,66.2906,23815.0
2018-08-30 10:30:00,78.07,78.28,78.02,78.09,19983.0,66.2906,66.4689,66.2481,66.3076,19983.0
2018-08-30 11:00:00,78.14,78.18,77.82,77.96,34562.0,66.35,66.384,66.0783,66.1972,34562.0
2018-08-30 11:30:00,77.98,78.07,77.93,78.0,20555.0,66.2142,66.2906,66.1717,66.2312,20555.0
2018-08-30 12:00:00,78.0,78.19,77.97,78.15,13482.0,66.2312,66.3925,66.2057,66.3585,13482.0
2018-08-30 12:30:00,78.16,78.28,78.12,78.28,15512.0,66.367,66.4689,66.3331,66.4689,15512.0
2018-08-30 13:00:00,78.28,78.32,78.25,78.27,19487.0,66.4689,66.5029,66.4434,66.4604,19487.0
2018-08-30 13:30:00,78.28,78.37,78.28,78.35,14736.0,66.4689,66.5453,66.4689,66.5284,14736.0
2018-08-30 14:00:00,78.36,78.39,77.92,78.03,27310.0,66.5368,66.5623,66.1632,66.2566,27310.0
2018-08-30 14:30:00,78.05,78.15,77.95,77.95,20831.0,66.2736,66.3585,66.1887,66.1887,20831.0
2018-08-30 15:00:00,77.95,77.95,77.8,77.89,32343.0,66.1887,66.1887,66.0613,66.1378,32343.0
2018-08-30 15:30:00,77.9,77.94,77.79,77.85,102835.0,66.1462,66.1802,66.0528,66.1038,102835.0
2018-08-31 09:30:00,78.05,78.28,77.64,77.66,22988.0,66.2736,66.4689,65.9255,65.9425,22988.0
2018-08-31 10:00:00,77.53,77.83,77.53,77.7,29328.0,65.8321,66.0868,65.8321,65.9764,29328.0
2018-08-31 10:30:00,77.73,77.83,77.61,77.82,41171.0,66.0019,66.0868,65.9,66.0783,41171.0
2018-08-31 11:00:00,77.83,78.19,77.82,78.16,35629.0,66.0868,66.3925,66.0783,66.367,35629.0
2018-08-31 11:30:00,78.17,78.46,78.14,78.14,65409.0,66.3755,66.6218,66.35,66.35,65409.0
2018-08-31 12:00:00,78.11,78.14,77.95,78.06,56869.0,66.3246,66.35,66.1887,66.2821,56869.0
2018-08-31 12:30:00,78.06,78.13,77.96,78.11,21631.0,66.2821,66.3415,66.1972,66.3246,21631.0
2018-08-31 13:00:00,78.12,78.19,78.07,78.07,24208.0,66.3331,66.3925,66.2906,66.2906,24208.0
2018-08-31 13:30:00,78.06,78.19,78.04,78.06,22619.0,66.2821,66.3925,66.2651,66.2821,22619.0
2018-08-31 14:00:00,78.07,78.1,77.94,78.06,24227.0,66.2906,66.3161,66.1802,66.2821,24227.0
2018-08-31 14:30:00,78.06,78.16,78.04,78.04,32533.0,66.2821,66.367,66.2651,66.2651,32533.0
2018-08-31 15:00:00,78.05,78.16,78.03,78.07,31052.0,66.2736,66.367,66.2566,66.2906,31052.0
2018-08-31 15:30:00,78.07,78.33,78.07,78.18,165286.0,66.2906,66.5114,66.2906,66.384,165286.0
2018-09-04 09:30:00,78.05,78.43,77.59,78.35,49619.0,66.2736,66.5963,65.883,66.5284,49619.0
2018-09-04 10:00:00,78.48,78.77,78.42,78.51,35378.0,66.6387,66.885,66.5878,66.6642,35378.0
2018-09-04 10:30:00,78.49,79.11,78.46,78.88,36895.0,66.6472,67.1737,66.6218,66.9784,36895.0
2018-09-04 11:00:00,78.84,78.9,78.67,78.72,28532.0,66.9444,66.9954,66.8001,66.8425,28532.0
2018-09-04 11:30:00,78.7,78.74,78.39,78.43,20874.0,66.8255,66.8595,66.5623,66.5963,20874.0
2018-09-04 12:00:00,78.43,78.57,78.33,78.43,19832.0,66.5963,66.7152,66.5114,66.5963,19832.0
2018-09-04 12:30:00,78.41,78.55,78.37,78.5,20037.0,66.5793,66.6982,66.5453,66.6557,20037.0
2018-09-04 13:00:00,78.51,78.6,78.49,78.51,21339.0,66.6642,66.7406,66.6472,66.6642,21339.0
2018-09-04 13:30:00,78.5,78.65,78.43,78.6,29943.0,66.6557,66.7831,66.5963,66.7406,29943.0
2018-09-04 14:00:00,78.6,78.82,78.59,78.72,31206.0,66.7406,66.9274,66.7321,66.8425,31206.0
2018-09-04 14:30:00,78.71,78.89,78.69,78.85,24508.0,66.834,66.9869,66.8171,66.9529,24508.0
2018-09-04 15:00:00,78.85,78.94,78.79,78.91,41071.0,66.9529,67.0293,66.902,67.0039,41071.0
2018-09-04 15:30:00,78.9,78.99,78.76,78.78,166651.0,66.9954,67.0718,66.8765,66.8935,166651.0
2018-09-05 09:30:00,75.33,76.88,74.45,75.07,350623.0,63.964,65.2801,63.2168,63.7432,350623.0
2018-09-05 10:00:00,75.09,75.49,74.35,74.44,163519.0,63.7602,64.0999,63.1319,63.2083,163519.0
2018-09-05 10:30:00,74.46,74.85,74.03,74.85,140766.0,63.2253,63.5564,62.8602,63.5564,140766.0
2018-09-05 11:00:00,74.86,74.91,74.23,74.41,113681.0,63.5649,63.6074,63.03,63.1828,113681.0
2018-09-05 11:30:00,74.41,74.62,74.08,74.48,96963.0,63.1828,63.3611,62.9026,63.2423,96963.0
2018-09-05 12:00:00,74.48,74.56,74.22,74.27,108762.0,63.2423,63.3102,63.0215,63.064,108762.0
2018-09-05 12:30:00,74.26,74.34,73.95,74.0,136141.0,63.0555,63.1234,62.7922,62.8347,136141.0
2018-09-05 13:00:00,73.98,74.46,73.95,74.46,68931.0,62.8177,63.2253,62.7922,63.2253,68931.0
2018-09-05 13:30:00,74.45,74.6,74.29,74.32,71130.0,63.2168,63.3442,63.0809,63.1064,71130.0
2018-09-05 14:00:00,74.32,74.39,74.21,74.34,89816.0,63.1064,63.1658,63.013,63.1234,89816.0
2018-09-05 14:30:00,74.33,74.37,74.26,74.29,83185.0,63.1149,63.1489,63.0555,63.0809,83185.0
2018-09-05 15:00:00,74.29,74.34,74.14,74.21,119917.0,63.0809,63.1234,62.9536,63.013,119917.0
2018-09-05 15:30:00,74.21,74.29,74.06,74.08,316561.0,63.013,63.0809,62.8856,62.9026,316561.0
2018-09-06 09:30:00,74.34,75.82,74.06,75.5,150908.0,63.1234,64.3801,62.8856,64.1084,150908.0
2018-09-06 10:00:00,75.49,75.53,75.13,75.5,79867.0,64.0999,64.1338,63.7942,64.1084,79867.0
2018-09-06 10:30:00,75.5,75.64,75.25,75.62,80958.0,64.1084,64.2272,63.8961,64.2103,80958.0
2018-09-06 11:00:00,75.64,75.67,75.22,75.43,87388.0,64.2272,64.2527,63.8706,64.0489,87388.0
2018-09-06 11:30:00,75.44,75.52,75.34,75.46,52158.0,64.0574,64.1253,63.9725,64.0744,52158.0
2018-09-06 12:00:00,75.46,75.49,75.33,75.35,56803.0,64.0744,64.0999,63.964,63.981,56803.0
2018-09-06 12:30:00,75.35,75.39,75.19,75.36,63278.0,63.981,64.015,63.8451,63.9895,63278.0
2018-09-06 13:00:00,75.35,75.4,75.26,75.36,46271.0,63.981,64.0235,63.9046,63.9895,46271.0
2018-09-06 13:30:00,75.36,75.44,75.33,75.33,52195.0,63.9895,64.0574,63.964,63.964,52195.0
2018-09-06 14:00:00,75.33,75.43,75.23,75.32,58534.0,63.964,64.0489,63.8791,63.9555,58534.0
2018-09-06 14:30:00,75.31,75.47,75.31,75.43,71422.0,63.947,64.0829,63.947,64.0489,71422.0
2018-09-06 15:00:00,75.43,75.56,75.29,75.44,163288.0,64.0489,64.1593,63.9301,64.0574,163288.0
2018-09-06 15:30:00,75.44,75.52,75.24,75.32,274371.0,64.0574,64.1253,63.8876,63.9555,274371.0
2018-09-07 09:30:00,75.08,75.36,74.53,74.72,95429.0,63.7517,63.9895,63.2847,63.4461,95429.0
2018-09-07 10:00:00,74.73,74.75,74.45,74.46,92883.0,63.4545,63.4715,63.2168,63.2253,92883.0
2018-09-07 10:30:00,74.49,74.6,74.3,74.32,97458.0,63.2508,63.3442,63.0894,63.1064,97458.0
2018-09-07 11:00:00,74.34,74.4,74.18,74.28,56252.0,63.1234,63.1743,62.9875,63.0724,56252.0
2018-09-07 11:30:00,74.31,74.31,74.05,74.05,48869.0,63.0979,63.0979,62.8771,62.8771,48869.0
2018-09-07 12:00:00,74.06,74.09,73.78,73.84,80438.0,62.8856,62.9111,62.6479,62.6988,80438.0
2018-09-07 12:30:00,73.84,73.9,73.61,73.78,50156.0,62.6988,62.7498,62.5035,62.6479,50156.0
2018-09-07 13:00:00,73.77,73.77,73.53,73.67,41475.0,62.6394,62.6394,62.4356,62.5545,41475.0
2018-09-07 13:30:00,73.67,73.7,73.55,73.7,50158.0,62.5545,62.58,62.4526,62.58,50158.0
2018-09-07 14:00:00,73.7,73.7,73.12,73.23,68112.0,62.58,62.58,62.0875,62.1809,68112.0
2018-09-07 14:30:00,73.21,73.24,72.61,72.67,104517.0,62.1639,62.1894,61.6544,61.7054,104517.0
2018-09-07 15:00:00,72.67,72.7,72.37,72.5,200568.0,61.7054,61.7308,61.4506,61.561,200568.0
2018-09-07 15:30:00,72.5,72.53,72.22,72.42,457262.0,61.561,61.5865,61.3233,61.4931,457262.0
2018-09-10 09:30:00,72.41,72.42,70.92,71.64,235001.0,61.4846,61.4931,60.2194,60.8308,235001.0
2018-09-10 10:00:00,71.67,72.66,71.59,72.57,119059.0,60.8562,61.6969,60.7883,61.6205,119059.0
2018-09-10 10:30:00,72.6,72.99,72.5,72.76,68245.0,61.6459,61.9771,61.561,61.7818,68245.0
2018-09-10 11:00:00,72.78,73.08,72.68,72.87,64774.0,61.7988,62.0535,61.7139,61.8752,64774.0
2018-09-10 11:30:00,72.87,72.89,72.51,72.72,67749.0,61.8752,61.8922,61.5695,61.7478,67749.0
2018-09-10 12:00:00,72.74,72.8,72.46,72.47,59193.0,61.7648,61.8157,61.527,61.5355,59193.0
2018-09-10 12:30:00,72.48,72.57,72.4,72.44,53832.0,61.544,61.6205,61.4761,61.5101,53832.0
2018-09-10 13:00:00,72.45,72.5,72.34,72.37,56642.0,61.5186,61.561,61.4252,61.4506,56642.0
2018-09-10 13:30:00,72.38,72.46,72.28,72.4,67308.0,61.4591,61.527,61.3742,61.4761,67308.0
2018-09-10 14:00:00,72.41,72.47,72.32,72.45,79459.0,61.4846,61.5355,61.4082,61.5186,79459.0
2018-09-10 14:30:00,72.45,72.47,72.33,72.37,68726.0,61.5186,61.5355,61.4167,61.4506,68726.0
2018-09-10 15:00:00,72.37,72.53,72.33,72.35,150272.0,61.4506,61.5865,61.4167,61.4336,150272.0
2018-09-10 15:30:00,72.34,72.51,72.31,72.38,273376.0,61.4252,61.5695,61.3997,61.4591,273376.0
2018-09-11 09:30:00,72.23,72.34,71.58,72.09,86409.0,61.3318,61.4252,60.7798,61.2129,86409.0
2018-09-11 10:00:00,72.06,72.14,71.69,72.0,88769.0,61.1874,61.2553,60.8732,61.1365,88769.0
2018-09-11 10:30:00,72.0,72.0,71.73,72.0,94019.0,61.1365,61.1365,60.9072,61.1365,94019.0
2018-09-11 11:00:00,72.01,72.4,71.98,72.31,87721.0,61.1449,61.4761,61.1195,61.3997,87721.0
2018-09-11 11:30:00,72.34,72.4,72.26,72.36,81624.0,61.4252,61.4761,61.3572,61.4421,81624.0
2018-09-11 12:00:00,72.36,72.4,72.11,72.15,60783.0,61.4421,61.4761,61.2299,61.2638,60783.0
2018-09-11 12:30:00,72.16,72.23,72.06,72.2,56098.0,61.2723,61.3318,61.1874,61.3063,56098.0
2018-09-11 13:00:00,72.23,72.37,72.21,72.28,41362.0,61.3318,61.4506,61.3148,61.3742,41362.0
2018-09-11 13:30:00,72.27,72.28,72.05,72.14,44642.0,61.3657,61.3742,61.1789,61.2553,44642.0
2018-09-11 14:00:00,72.15,72.29,72.07,72.17,58008.0,61.2638,61.3827,61.1959,61.2808,58008.0
2018-09-11 14:30:00,72.19,72.34,72.17,72.22,64991.0,61.2978,61.4252,61.2808,61.3233,64991.0
2018-09-11 15:00:00,72.24,72.26,72.12,72.2,69096.0,61.3402,61.3572,61.2383,61.3063,69096.0
2018-09-11 15:30:00,72.18,72.32,72.18,72.26,235836.0,61.2893,61.4082,61.2893,61.3572,235836.0
2018-09-12 09:30:00,72.11,72.25,71.66,71.66,44772.0,61.2299,61.3487,60.8478,60.8478,44772.0
2018-09-12 10:00:00,71.69,71.78,71.3,71.44,29610.0,60.8732,60.9497,60.5421,60.661,29610.0
2018-09-12 10:30:00,71.43,71.7,71.23,71.69,41685.0,60.6525,60.8817,60.4826,60.8732,41685.0
2018-09-12 11:00:00,71.67,72.05,71.64,72.05,28609.0,60.8562,61.1789,60.8308,61.1789,28609.0
2018-09-12 11:30:00,72.05,72.14,71.94,72.13,85760.0,61.1789,61.2553,61.0855,61.2468,85760.0
2018-09-12 12:00:00,72.16,72.32,72.09,72.29,42016.0,61.2723,61.4082,61.2129,61.3827,42016.0
2018-09-12 12:30:00,72.29,72.36,72.24,72.25,51662.0,61.3827,61.4421,61.3402,61.3487,51662.0
2018-09-12 13:00:00,72.25,72.33,72.22,72.29,33175.0,61.3487,61.4167,61.3233,61.3827,33175.0
2018-09-12 13:30:00,72.3,72.31,72.13,72.2,40135.0,61.3912,61.3997,61.2468,61.3063,40135.0
2018-09-12 14:00:00,72.21,72.29,72.19,72.19,46039.0,61.3148,61.3827,61.2978,61.2978,46039.0
2018-09-12 14:30:00,72.19,72.22,72.05,72.12,41286.0,61.2978,61.3233,61.1789,61.2383,41286.0
2018-09-12 15:00:00,72.12,72.32,72.1,72.31,59502.0,61.2383,61.4082,61.2214,61.3997,59502.0
2018-09-12 15:30:00,72.31,72.38,72.25,72.34,205637.0,61.3997,61.4591,61.3487,61.4252,205637.0
2018-09-13 09:30:00,72.58,72.84,72.42,72.5,45533.0,61.6289,61.8497,61.4931,61.561,45533.0
2018-09-13 10:00:00,72.52,72.82,72.52,72.65,35375.0,61.578,61.8327,61.578,61.6884,35375.0
2018-09-13 10:30:00,72.67,72.84,72.5,72.54,34559.0,61.7054,61.8497,61.561,61.595,34559.0
2018-09-13 11:00:00,72.53,72.55,72.29,72.36,26625.0,61.5865,61.6035,61.3827,61.4421,26625.0
2018-09-13 11:30:00,72.34,72.65,72.34,72.65,36321.0,61.4252,61.6884,61.4252,61.6884,36321.0
2018-09-13 12:00:00,72.65,72.78,72.59,72.69,24316.0,61.6884,61.7988,61.6374,61.7223,24316.0
2018-09-13 12:30:00,72.72,72.75,72.6,72.67,24067.0,61.7478,61.7733,61.6459,61.7054,24067.0
2018-09-13 13:00:00,72.67,72.69,72.52,72.55,24059.0,61.7054,61.7223,61.578,61.6035,24059.0
2018-09-13 13:30:00,72.55,72.58,72.42,72.42,15770.0,61.6035,61.6289,61.4931,61.4931,15770.0
2018-09-13 14:00:00,72.42,72.51,72.33,72.47,53689.0,61.4931,61.5695,61.4167,61.5355,53689.0
2018-09-13 14:30:00,72.48,72.5,72.38,72.46,24757.0,61.544,61.561,61.4591,61.527,24757.0
2018-09-13 15:00:00,72.47,72.51,72.38,72.4,45574.0,61.5355,61.5695,61.4591,61.4761,45574.0
2018-09-13 15:30:00,72.4,72.54,72.39,72.54,201736.0,61.4761,61.595,61.4676,61.595,201736.0
2018-09-14 09:30:00,72.09,72.52,72.09,72.26,134049.0,61.2129,61.578,61.2129,61.3572,134049.0
2018-09-14 10:00:00,72.31,72.57,72.28,72.45,46654.0,61.3997,61.6205,61.3742,61.5186,46654.0
2018-09-14 10:30:00,72.45,72.49,72.13,72.21,66372.0,61.5186,61.5525,61.2468,61.3148,66372.0
2018-09-14 11:00:00,72.19,72.29,72.09,72.19,29068.0,61.2978,61.3827,61.2129,61.2978,29068.0
2018-09-14 11:30:00,72.19,72.27,72.09,72.27,32650.0,61.2978,61.3657,61.2129,61.3657,32650.0
2018-09-14 12:00:00,72.26,72.27,71.89,71.97,52208.0,61.3572,61.3657,61.0431,61.111,52208.0
2018-09-14 12:30:00,71.97,71.99,71.85,71.87,27092.0,61.111,61.128,61.0091,61.0261,27092.0
2018-09-14 13:00:00,71.86,71.86,71.64,71.81,24101.0,61.0176,61.0176,60.8308,60.9751,24101.0
2018-09-14 13:30:00,71.81,71.86,71.66,71.7,91168.0,60.9751,61.0176,60.8478,60.8817,91168.0
2018-09-14 14:00:00,71.72,71.75,71.66,71.67,38725.0,60.8987,60.9242,60.8478,60.8562,38725.0
2018-09-14 14:30:00,71.66,71.76,71.62,71.7,42636.0,60.8478,60.9327,60.8138,60.8817,42636.0
2018-09-14 15:00:00,71.69,71.84,71.66,71.78,56970.0,60.8732,61.0006,60.8478,60.9497,56970.0
2018-09-14 15:30:00,71.77,71.86,71.68,71.7,163087.0,60.9412,61.0176,60.8647,60.8817,163087.0
2018-09-17 09:30:00,71.82,71.82,70.96,70.97,44923.0,60.9836,60.9836,60.2534,60.2619,44923.0
2018-09-17 10:00:00,71.0,71.3,70.85,71.28,75759.0,60.2873,60.5421,60.16,60.5251,75759.0
2018-09-17 10:30:00,71.3,71.59,71.22,71.52,54259.0,60.5421,60.7883,60.4741,60.7289,54259.0
2018-09-17 11:00:00,71.51,71.69,71.49,71.5,55828.0,60.7204,60.8732,60.7034,60.7119,55828.0
2018-09-17 11:30:00,71.55,71.72,71.49,71.55,49336.0,60.7544,60.8987,60.7034,60.7544,49336.0
2018-09-17 12:00:00,71.57,71.61,71.46,71.48,47022.0,60.7713,60.8053,60.6779,60.6949,47022.0
2018-09-17 12:30:00,71.48,71.58,71.39,71.54,34335.0,60.6949,60.7798,60.6185,60.7459,34335.0
2018-09-17 13:00:00,71.55,71.57,71.38,71.49,32408.0,60.7544,60.7713,60.61,60.7034,32408.0
2018-09-17 13:30:00,71.47,71.48,71.3,71.39,68280.0,60.6864,60.6949,60.5421,60.6185,68280.0
2018-09-17 14:00:00,71.4,71.51,71.37,71.5,76517.0,60.627,60.7204,60.6015,60.7119,76517.0
2018-09-17 14:30:00,71.5,71.53,71.35,71.36,69653.0,60.7119,60.7374,60.5845,60.593,69653.0
2018-09-17 15:00:00,71.37,71.46,71.37,71.42,86997.0,60.6015,60.6779,60.6015,60.644,86997.0
2018-09-17 15:30:00,71.42,71.42,71.2,71.26,225144.0,60.644,60.644,60.4572,60.5081,225144.0
2018-09-18 09:30:00,72.02,72.92,71.84,72.9,81953.0,61.1534,61.9176,61.0006,61.9007,81953.0
2018-09-18 10:00:00,72.86,73.28,72.46,72.58,113028.0,61.8667,62.2233,61.527,61.6289,113028.0
2018-09-18 10:30:00,72.59,72.71,72.35,72.42,58730.0,61.6374,61.7393,61.4336,61.4931,58730.0
2018-09-18 11:00:00,72.48,72.67,72.33,72.61,49611.0,61.544,61.7054,61.4167,61.6544,49611.0
2018-09-18 11:30:00,72.63,72.87,72.52,72.78,39214.0,61.6714,61.8752,61.578,61.7988,39214.0
2018-09-18 12:00:00,72.75,72.84,72.63,72.71,47196.0,61.7733,61.8497,61.6714,61.7393,47196.0
2018-09-18 12:30:00,72.69,72.76,72.63,72.68,40432.0,61.7223,61.7818,61.6714,61.7139,40432.0
2018-09-18 13:00:00,72.69,72.74,72.36,72.45,60832.0,61.7223,61.7648,61.4421,61.5186,60832.0
2018-09-18 13:30:00,72.44,72.55,72.0,72.41,117377.0,61.5101,61.6035,61.1365,61.4846,117377.0
2018-09-18 14:00:00,72.39,72.4,72.24,72.36,42360.0,61.4676,61.4761,61.3402,61.4421,42360.0
2018-09-18 14:30:00,72.38,72.38,72.17,72.2,49266.0,61.4591,61.4591,61.2808,61.3063,49266.0
2018-09-18 15:00:00,72.22,72.24,72.03,72.11,60034.0,61.3233,61.3402,61.1619,61.2299,60034.0
2018-09-18 15:30:00,72.13,72.13,71.96,72.06,185660.0,61.2468,61.2468,61.1025,61.1874,185660.0
2018-09-19 09:30:00,71.49,71.54,70.69,71.01,116848.0,60.7034,60.7459,60.0241,60.2958,116848.0
2018-09-19 10:00:00,71.06,71.11,70.62,70.65,79417.0,60.3383,60.3807,59.9647,59.9901,79417.0
2018-09-19 10:30:00,70.66,70.76,70.18,70.36,87840.0,59.9986,60.0836,59.5911,59.7439,87840.0
2018-09-19 11:00:00,70.36,70.71,70.31,70.62,65699.0,59.7439,60.0411,59.7014,59.9647,65699.0
2018-09-19 11:30:00,70.61,70.61,70.37,70.55,46083.0,59.9562,59.9562,59.7524,59.9052,46083.0
2018-09-19 12:00:00,70.56,70.58,70.27,70.27,43343.0,59.9137,59.9307,59.6675,59.6675,43343.0
2018-09-19 12:30:00,70.27,70.4,70.15,70.4,52106.0,59.6675,59.7779,59.5656,59.7779,52106.0
2018-09-19 13:00:00,70.39,70.4,70.1,70.12,69166.0,59.7694,59.7779,59.5231,59.5401,69166.0
2018-09-19 13:30:00,70.12,70.19,69.95,70.16,56033.0,59.5401,59.5996,59.3958,59.5741,56033.0
2018-09-19 14:00:00,70.17,70.32,70.09,70.23,53053.0,59.5826,59.7099,59.5146,59.6335,53053.0
2018-09-19 14:30:00,70.21,70.21,69.98,69.99,88821.0,59.6165,59.6165,59.4212,59.4297,88821.0
2018-09-19 15:00:00,69.98,69.99,69.74,69.85,61936.0,59.4212,59.4297,59.2175,59.3109,61936.0
2018-09-19 15:30:00,69.86,70.06,69.85,70.0,260415.0,59.3193,59.4892,59.3109,59.4382,260415.0
2018-09-20 09:30:00,70.41,70.41,69.67,69.77,137878.0,59.7864,59.7864,59.158,59.2429,137878.0
2018-09-20 10:00:00,69.8,70.16,69.8,69.92,56638.0,59.2684,59.5741,59.2684,59.3703,56638.0
2018-09-20 10:30:00,69.94,70.18,69.94,70.02,113709.0,59.3873,59.5911,59.3873,59.4552,113709.0
2018-09-20 11:00:00,70.05,70.07,69.92,70.02,40045.0,59.4807,59.4977,59.3703,59.4552,40045.0
2018-09-20 11:30:00,70.03,70.28,70.02,70.1,51140.0,59.4637,59.676,59.4552,59.5231,51140.0
2018-09-20 12:00:00,70.12,70.16,70.01,70.03,27816.0,59.5401,59.5741,59.4467,59.4637,27816.0
2018-09-20 12:30:00,70.04,70.18,70.02,70.16,25240.0,59.4722,59.5911,59.4552,59.5741,25240.0
2018-09-20 13:00:00,70.18,70.26,69.98,69.98,32503.0,59.5911,59.659,59.4212,59.4212,32503.0
2018-09-20 13:30:00,69.99,70.08,69.96,70.02,35856.0,59.4297,59.5062,59.4043,59.4552,35856.0
2018-09-20 14:00:00,70.02,70.23,69.99,70.19,44059.0,59.4552,59.6335,59.4297,59.5996,44059.0
2018-09-20 14:30:00,70.17,70.3,70.14,70.24,42471.0,59.5826,59.693,59.5571,59.642,42471.0
2018-09-20 15:00:00,70.24,70.25,70.1,70.11,51027.0,59.642,59.6505,59.5231,59.5316,51027.0
2018-09-20 15:30:00,70.11,70.33,70.1,70.3,173970.0,59.5316,59.7184,59.5231,59.693,173970.0
2018-09-21 09:30:00,70.48,71.17,70.48,71.13,208001.0,59.8458,60.4317,59.8458,60.3977,208001.0
2018-09-21 10:00:00,71.15,71.54,71.09,71.31,49889.0,60.4147,60.7459,60.3638,60.5506,49889.0
2018-09-21 10:30:00,71.31,71.61,71.27,71.34,48644.0,60.5506,60.8053,60.5166,60.576,48644.0
2018-09-21 11:00:00,71.34,71.42,71.23,71.41,32299.0,60.576,60.644,60.4826,60.6355,32299.0
2018-09-21 11:30:00,71.41,71.44,71.22,71.34,47128.0,60.6355,60.661,60.4741,60.576,47128.0
2018-09-21 12:00:00,71.35,71.36,71.0,71.04,50003.0,60.5845,60.593,60.2873,60.3213,50003.0
2018-09-21 12:30:00,71.05,71.13,70.95,70.97,35876.0,60.3298,60.3977,60.2449,60.2619,35876.0
2018-09-21 13:00:00,70.98,70.98,70.78,70.89,44701.0,60.2704,60.2704,60.1005,60.1939,44701.0
2018-09-21 13:30:00,70.9,71.02,70.85,71.02,34081.0,60.2024,60.3043,60.16,60.3043,34081.0
2018-09-21 14:00:00,71.02,71.05,70.9,70.99,35399.0,60.3043,60.3298,60.2024,60.2788,35399.0
2018-09-21 14:30:00,70.98,71.01,70.88,70.89,33101.0,60.2704,60.2958,60.1854,60.1939,33101.0
2018-09-21 15:00:00,70.89,70.94,70.77,70.8,51849.0,60.1939,60.2364,60.092,60.1175,51849.0
2018-09-21 15:30:00,70.8,70.9,70.65,70.76,239288.0,60.1175,60.2024,59.9901,60.0836,239288.0
2018-09-24 09:30:00,70.57,70.92,70.17,70.8,52906.0,59.9222,60.2194,59.5826,60.1175,52906.0
2018-09-24 10:00:00,70.81,71.21,70.77,71.05,27538.0,60.126,60.4657,60.092,60.3298,27538.0
2018-09-24 10:30:00,71.04,71.36,70.98,71.25,56307.0,60.3213,60.593,60.2704,60.4996,56307.0
2018-09-24 11:00:00,71.27,71.33,71.04,71.22,39292.0,60.5166,60.5675,60.3213,60.4741,39292.0
2018-09-24 11:30:00,71.22,71.33,71.2,71.28,48409.0,60.4741,60.5675,60.4572,60.5251,48409.0
2018-09-24 12:00:00,71.28,71.29,71.16,71.18,26929.0,60.5251,60.5336,60.4232,60.4402,26929.0
2018-09-24 12:30:00,71.16,71.21,71.09,71.1,35611.0,60.4232,60.4657,60.3638,60.3723,35611.0
2018-09-24 13:00:00,71.1,71.3,71.04,71.25,23798.0,60.3723,60.5421,60.3213,60.4996,23798.0
2018-09-24 13:30:00,71.25,71.51,71.25,71.49,38056.0,60.4996,60.7204,60.4996,60.7034,38056.0
2018-09-24 14:00:00,71.5,71.62,71.48,71.5,42193.0,60.7119,60.8138,60.6949,60.7119,42193.0
2018-09-24 14:30:00,71.5,71.51,71.26,71.26,37407.0,60.7119,60.7204,60.5081,60.5081,37407.0
2018-09-24 15:00:00,71.26,71.32,71.15,71.17,61609.0,60.5081,60.5591,60.4147,60.4317,61609.0
2018-09-24 15:30:00,71.18,71.34,71.18,71.29,189888.0,60.4402,60.576,60.4402,60.5336,189888.0
2018-09-25 09:30:00,71.58,71.64,71.22,71.62,39874.0,60.7798,60.8308,60.4741,60.8138,39874.0
2018-09-25 10:00:00,71.6,71.66,71.23,71.34,27596.0,60.7968,60.8478,60.4826,60.576,27596.0
2018-09-25 10:30:00,71.35,71.54,71.28,71.28,23476.0,60.5845,60.7459,60.5251,60.5251,23476.0
2018-09-25 11:00:00,71.24,71.41,71.21,71.4,14904.0,60.4911,60.6355,60.4657,60.627,14904.0
2018-09-25 11:30:00,71.4,71.56,71.32,71.53,21594.0,60.627,60.7628,60.5591,60.7374,21594.0
2018-09-25 12:00:00,71.52,71.82,71.49,71.76,39969.0,60.7289,60.9836,60.7034,60.9327,39969.0
2018-09-25 12:30:00,71.77,71.84,71.61,71.61,49784.0,60.9412,61.0006,60.8053,60.8053,49784.0
2018-09-25 13:00:00,71.61,71.61,71.32,71.33,16655.0,60.8053,60.8053,60.5591,60.5675,16655.0
2018-09-25 13:30:00,71.33,71.59,71.32,71.59,39241.0,60.5675,60.7883,60.5591,60.7883,39241.0
2018-09-25 14:00:00,71.58,71.89,71.58,71.87,33752.0,60.7798,61.0431,60.7798,61.0261,33752.0
2018-09-25 14:30:00,71.85,71.88,71.65,71.71,64132.0,61.0091,61.0346,60.8393,60.8902,64132.0
2018-09-25 15:00:00,71.72,71.76,71.6,71.65,45871.0,60.8987,60.9327,60.7968,60.8393,45871.0
2018-09-25 15:30:00,71.64,71.71,71.54,71.59,164366.0,60.8308,60.8902,60.7459,60.7883,164366.0
2018-09-26 09:30:00,71.52,71.66,71.25,71.31,24441.0,60.7289,60.8478,60.4996,60.5506,24441.0
2018-09-26 10:00:00,71.32,71.72,71.09,71.3,61609.0,60.5591,60.8987,60.3638,60.5421,61609.0
2018-09-26 10:30:00,71.25,71.51,71.17,71.51,23717.0,60.4996,60.7204,60.4317,60.7204,23717.0
2018-09-26 11:00:00,71.5,71.58,71.46,71.49,27396.0,60.7119,60.7798,60.6779,60.7034,27396.0
2018-09-26 11:30:00,71.51,71.51,71.26,71.4,52811.0,60.7204,60.7204,60.5081,60.627,52811.0
2018-09-26 12:00:00,71.39,71.62,71.32,71.62,22445.0,60.6185,60.8138,60.5591,60.8138,22445.0
2018-09-26 12:30:00,71.62,71.74,71.59,71.71,13478.0,60.8138,60.9157,60.7883,60.8902,13478.0
2018-09-26 13:00:00,71.72,71.8,71.66,71.77,15163.0,60.8987,60.9666,60.8478,60.9412,15163.0
2018-09-26 13:30:00,71.76,71.77,71.6,71.64,28126.0,60.9327,60.9412,60.7968,60.8308,28126.0
2018-09-26 14:00:00,71.66,71.81,71.52,71.64,43042.0,60.8478,60.9751,60.7289,60.8308,43042.0
2018-09-26 14:30:00,71.62,71.63,71.28,71.43,93620.0,60.8138,60.8223,60.5251,60.6525,93620.0
2018-09-26 15:00:00,71.43,71.54,71.36,71.5,75884.0,60.6525,60.7459,60.593,60.7119,75884.0
2018-09-26 15:30:00,71.51,71.53,71.0,71.07,209567.0,60.7204,60.7374,60.2873,60.3468,209567.0
2018-09-27 09:30:00,71.37,71.43,70.5,70.59,45072.0,60.6015,60.6525,59.8628,59.9392,45072.0
2018-09-27 10:00:00,70.59,70.72,70.23,70.23,53588.0,59.9392,60.0496,59.6335,59.6335,53588.0
2018-09-27 10:30:00,70.2,70.31,70.05,70.09,51534.0,59.608,59.7014,59.4807,59.5146,51534.0
2018-09-27 11:00:00,70.1,70.19,69.95,70.09,74634.0,59.5231,59.5996,59.3958,59.5146,74634.0
2018-09-27 11:30:00,70.07,70.12,69.96,70.12,27267.0,59.4977,59.5401,59.4043,59.5401,27267.0
2018-09-27 12:00:00,70.15,70.25,70.07,70.19,32932.0,59.5656,59.6505,59.4977,59.5996,32932.0
2018-09-27 12:30:00,70.22,70.24,69.98,69.99,40288.0,59.625,59.642,59.4212,59.4297,40288.0
2018-09-27 13:00:00,70.01,70.11,69.96,69.98,40150.0,59.4467,59.5316,59.4043,59.4212,40150.0
2018-09-27 13:30:00,69.98,70.0,69.8,69.81,47541.0,59.4212,59.4382,59.2684,59.2769,47541.0
2018-09-27 14:00:00,69.8,70.09,69.76,70.06,35377.0,59.2684,59.5146,59.2344,59.4892,35377.0
2018-09-27 14:30:00,70.06,70.12,69.93,69.93,38972.0,59.4892,59.5401,59.3788,59.3788,38972.0
2018-09-27 15:00:00,69.93,69.96,69.76,69.77,61166.0,59.3788,59.4043,59.2344,59.2429,61166.0
2018-09-27 15:30:00,69.76,69.8,69.57,69.63,279861.0,59.2344,59.2684,59.0731,59.124,279861.0
2018-09-28 09:30:00,69.58,70.64,69.5,70.34,63541.0,59.0816,59.9817,59.0137,59.7269,63541.0
2018-09-28 10:00:00,70.33,70.38,70.13,70.2,77199.0,59.7184,59.7609,59.5486,59.608,77199.0
2018-09-28 10:30:00,70.2,70.71,70.1,70.32,125920.0,59.608,60.0411,59.5231,59.7099,125920.0
2018-09-28 11:00:00,70.35,70.84,70.24,70.63,53864.0,59.7354,60.1515,59.642,59.9732,53864.0
2018-09-28 11:30:00,70.63,70.69,70.33,70.34,49518.0,59.9732,60.0241,59.7184,59.7269,49518.0
2018-09-28 12:00:00,70.34,70.58,70.16,70.23,93889.0,59.7269,59.9307,59.5741,59.6335,93889.0
2018-09-28 12:30:00,70.27,70.7,70.27,70.65,41434.0,59.6675,60.0326,59.6675,59.9901,41434.0
2018-09-28 13:00:00,70.64,70.65,70.29,70.5,46614.0,59.9817,59.9901,59.6845,59.8628,46614.0
2018-09-28 13:30:00,70.48,70.55,70.14,70.18,50630.0,59.8458,59.9052,59.5571,59.5911,50630.0
2018-09-28 14:00:00,70.2,70.46,70.15,70.37,53583.0,59.608,59.8288,59.5656,59.7524,53583.0
2018-09-28 14:30:00,70.39,70.43,70.26,70.43,59261.0,59.7694,59.8033,59.659,59.8033,59261.0
2018-09-28 15:00:00,70.43,70.49,70.27,70.4,88989.0,59.8033,59.8543,59.6675,59.7779,88989.0
2018-09-28 15:30:00,70.4,70.43,70.29,70.37,199136.0,59.7779,59.8033,59.6845,59.7524,199136.0
2018-10-01 09:30:00,70.89,71.28,70.48,70.75,133147.0,60.1939,60.5251,59.8458,60.0751,133147.0
2018-10-01 10:00:00,70.8,70.8,70.55,70.79,36908.0,60.1175,60.1175,59.9052,60.109,36908.0
2018-10-01 10:30:00,70.83,71.13,70.79,70.99,61284.0,60.143,60.3977,60.109,60.2788,61284.0
2018-10-01 11:00:00,70.99,71.06,70.64,70.66,87251.0,60.2788,60.3383,59.9817,59.9986,87251.0
2018-10-01 11:30:00,70.66,70.74,70.41,70.44,27004.0,59.9986,60.0666,59.7864,59.8118,27004.0
2018-10-01 12:00:00,70.46,70.56,69.98,69.98,53097.0,59.8288,59.9137,59.4212,59.4212,53097.0
2018-10-01 12:30:00,69.97,69.98,69.56,69.68,87058.0,59.4127,59.4212,59.0646,59.1665,87058.0
2018-10-01 13:00:00,69.68,69.87,69.65,69.74,42773.0,59.1665,59.3278,59.141,59.2175,42773.0
2018-10-01 13:30:00,69.75,69.76,69.47,69.62,92893.0,59.2259,59.2344,58.9882,59.1156,92893.0
2018-10-01 14:00:00,69.63,69.7,69.53,69.56,71893.0,59.124,59.1835,59.0391,59.0646,71893.0
2018-10-01 14:30:00,69.56,69.58,69.41,69.44,46427.0,59.0646,59.0816,58.9372,58.9627,46427.0
2018-10-01 15:00:00,69.45,69.5,69.18,69.34,79469.0,58.9712,59.0137,58.7419,58.8778,79469.0
2018-10-01 15:30:00,69.34,69.44,69.23,69.41,233460.0,58.8778,58.9627,58.7844,58.9372,233460.0
2018-10-02 09:30:00,69.69,69.97,69.06,69.1,43988.0,59.175,59.4127,58.6401,58.674,43988.0
2018-10-02 10:00:00,69.14,69.14,68.78,68.8,34279.0,58.708,58.708,58.4023,58.4193,34279.0
2018-10-02 10:30:00,68.81,68.81,68.23,68.24,49073.0,58.4278,58.4278,57.9353,57.9438,49073.0
2018-10-02 11:00:00,68.21,68.47,68.17,68.36,64776.0,57.9183,58.1391,57.8843,58.0457,64776.0
2018-10-02 11:30:00,68.38,68.8,68.25,68.27,48743.0,58.0627,58.4193,57.9523,57.9692,48743.0
2018-10-02 12:00:00,68.29,68.55,68.27,68.41,31185.0,57.9862,58.207,57.9692,58.0881,31185.0
2018-10-02 12:30:00,68.41,68.8,68.41,68.56,50473.0,58.0881,58.4193,58.0881,58.2155,50473.0
2018-10-02 13:00:00,68.56,68.8,68.55,68.64,19081.0,58.2155,58.4193,58.207,58.2834,19081.0
2018-10-02 13:30:00,68.63,68.81,68.47,68.54,29393.0,58.2749,58.4278,58.1391,58.1985,29393.0
2018-10-02 14:00:00,68.52,68.64,68.37,68.37,22202.0,58.1815,58.2834,58.0542,58.0542,22202.0
2018-10-02 14:30:00,68.4,68.52,68.25,68.34,57283.0,58.0796,58.1815,57.9523,58.0287,57283.0
2018-10-02 15:00:00,68.36,68.45,68.2,68.28,104060.0,58.0457,58.1221,57.9098,57.9777,104060.0
2018-10-02 15:30:00,68.3,68.5,68.25,68.35,200706.0,57.9947,58.1645,57.9523,58.0372,200706.0
2018-10-03 09:30:00,68.69,69.16,68.39,68.8,135584.0,58.3259,58.725,58.0711,58.4193,135584.0
2018-10-03 10:00:00,68.83,69.08,68.83,68.95,67312.0,58.4448,58.657,58.4448,58.5466,67312.0
2018-10-03 10:30:00,68.92,69.19,68.88,68.88,53111.0,58.5212,58.7504,58.4872,58.4872,53111.0
2018-10-03 11:00:00,68.85,69.02,68.68,68.91,97485.0,58.4617,58.6061,58.3174,58.5127,97485.0
2018-10-03 11:30:00,68.89,69.15,68.83,69.12,39694.0,58.4957,58.7165,58.4448,58.691,39694.0
2018-10-03 12:00:00,69.16,69.17,68.94,69.04,57361.0,58.725,58.7335,58.5382,58.6231,57361.0
2018-10-03 12:30:00,69.04,69.06,68.95,68.99,50526.0,58.6231,58.6401,58.5466,58.5806,50526.0
2018-10-03 13:00:00,69.01,69.03,68.93,68.95,38152.0,58.5976,58.6146,58.5297,58.5466,38152.0
2018-10-03 13:30:00,68.95,69.0,68.91,68.94,48788.0,58.5466,58.5891,58.5127,58.5382,48788.0
2018-10-03 14:00:00,68.95,69.12,68.91,69.01,74846.0,58.5466,58.691,58.5127,58.5976,74846.0
2018-10-03 14:30:00,69.01,69.03,68.85,69.0,43011.0,58.5976,58.6146,58.4617,58.5891,43011.0
2018-10-03 15:00:00,69.0,69.01,68.81,68.84,69928.0,58.5891,58.5976,58.4278,58.4532,69928.0
2018-10-03 15:30:00,68.84,68.85,68.65,68.72,223746.0,58.4532,58.4617,58.2919,58.3514,223746.0
2018-10-04 09:30:00,68.53,68.6,68.17,68.19,31575.0,58.19,58.2495,57.8843,57.9013,31575.0
2018-10-04 10:00:00,68.19,68.44,68.17,68.34,88719.0,57.9013,58.1136,57.8843,58.0287,88719.0
2018-10-04 10:30:00,68.32,68.81,68.31,68.71,38491.0,58.0117,58.4278,58.0032,58.3429,38491.0
2018-10-04 11:00:00,68.7,68.92,68.59,68.8,68850.0,58.3344,58.5212,58.241,58.4193,68850.0
2018-10-04 11:30:00,68.8,68.99,68.79,68.82,34939.0,58.4193,58.5806,58.4108,58.4363,34939.0
2018-10-04 12:00:00,68.81,68.81,68.2,68.3,29908.0,58.4278,58.4278,57.9098,57.9947,29908.0
2018-10-04 12:30:00,68.28,68.44,68.13,68.14,24912.0,57.9777,58.1136,57.8504,57.8589,24912.0
2018-10-04 13:00:00,68.14,68.31,68.1,68.18,21758.0,57.8589,58.0032,57.8249,57.8928,21758.0
2018-10-04 13:30:00,68.14,68.2,68.04,68.16,28514.0,57.8589,57.9098,57.774,57.8758,28514.0
2018-10-04 14:00:00,68.13,68.19,68.06,68.1,66202.0,57.8504,57.9013,57.7909,57.8249,66202.0
2018-10-04 14:30:00,68.08,68.42,68.04,68.28,60612.0,57.8079,58.0966,57.774,57.9777,60612.0
2018-10-04 15:00:00,68.27,68.45,68.2,68.4,60839.0,57.9692,58.1221,57.9098,58.0796,60839.0
2018-10-04 15:30:00,68.39,68.67,68.32,68.55,172720.0,58.0711,58.3089,58.0117,58.207,172720.0
2018-10-05 09:30:00,68.82,69.04,68.5,68.96,38060.0,58.4363,58.6231,58.1645,58.5551,38060.0
2018-10-05 10:00:00,68.99,69.01,68.76,68.86,42550.0,58.5806,58.5976,58.3853,58.4702,42550.0
2018-10-05 10:30:00,68.85,69.32,68.84,69.21,87803.0,58.4617,58.8608,58.4532,58.7674,87803.0
2018-10-05 11:00:00,69.22,69.24,68.82,68.88,79243.0,58.7759,58.7929,58.4363,58.4872,79243.0
2018-10-05 11:30:00,68.87,68.9,68.11,68.11,51455.0,58.4787,58.5042,57.8334,57.8334,51455.0
2018-10-05 12:00:00,68.09,68.15,67.93,68.11,45247.0,57.8164,57.8674,57.6805,57.8334,45247.0
2018-10-05 12:30:00,68.11,68.27,68.02,68.19,46944.0,57.8334,57.9692,57.757,57.9013,46944.0
2018-10-05 13:00:00,68.19,68.26,68.04,68.07,56422.0,57.9013,57.9608,57.774,57.7994,56422.0
2018-10-05 13:30:00,68.09,68.49,68.09,68.44,44669.0,57.8164,58.1561,57.8164,58.1136,44669.0
2018-10-05 14:00:00,68.43,68.47,68.29,68.35,58968.0,58.1051,58.1391,57.9862,58.0372,58968.0
2018-10-05 14:30:00,68.34,68.54,68.27,68.43,69946.0,58.0287,58.1985,57.9692,58.1051,69946.0
2018-10-05 15:00:00,68.42,68.49,68.34,68.36,46919.0,58.0966,58.1561,58.0287,58.0457,46919.0
2018-10-05 15:30:00,68.36,68.36,68.1,68.21,178564.0,58.0457,58.0457,57.8249,57.9183,178564.0
2018-10-08 09:30:00,67.9,67.91,67.27,67.44,73567.0,57.6551,57.6636,57.1201,57.2645,73567.0
2018-10-08 10:00:00,67.4,67.69,67.25,67.5,43447.0,57.2305,57.4768,57.1031,57.3154,43447.0
2018-10-08 10:30:00,67.49,67.52,67.19,67.31,36731.0,57.3069,57.3324,57.0522,57.1541,36731.0
2018-10-08 11:00:00,67.32,67.32,66.96,67.04,31447.0,57.1626,57.1626,56.8569,56.9248,31447.0
2018-10-08 11:30:00,67.02,67.1,66.9,67.02,61616.0,56.9079,56.9758,56.806,56.9079,61616.0
2018-10-08 12:00:00,67.01,67.16,66.78,67.09,52654.0,56.8994,57.0267,56.7041,56.9673,52654.0
2018-10-08 12:30:00,67.06,67.2,66.95,67.06,34191.0,56.9418,57.0607,56.8484,56.9418,34191.0
2018-10-08 13:00:00,67.05,67.3,67.05,67.11,21998.0,56.9333,57.1456,56.9333,56.9843,21998.0
2018-10-08 13:30:00,67.12,67.39,67.12,67.35,42425.0,56.9928,57.222,56.9928,57.1881,42425.0
2018-10-08 14:00:00,67.32,67.56,67.28,67.56,26607.0,57.1626,57.3664,57.1286,57.3664,26607.0
2018-10-08 14:30:00,67.57,68.04,67.57,67.94,52937.0,57.3749,57.774,57.3749,57.689,52937.0
2018-10-08 15:00:00,67.93,68.11,67.87,67.92,81050.0,57.6805,57.8334,57.6296,57.6721,81050.0
2018-10-08 15:30:00,67.92,68.13,67.92,67.99,186199.0,57.6721,57.8504,57.6721,57.7315,186199.0
2018-10-09 09:30:00,67.78,68.11,67.4,67.73,30062.0,57.5532,57.8334,57.2305,57.5107,30062.0
2018-10-09 10:00:00,67.75,68.11,67.75,68.07,103914.0,57.5277,57.8334,57.5277,57.7994,103914.0
2018-10-09 10:30:00,68.09,68.36,68.05,68.09,60586.0,57.8164,58.0457,57.7824,57.8164,60586.0
2018-10-09 11:00:00,68.1,68.16,67.84,67.87,37149.0,57.8249,57.8758,57.6041,57.6296,37149.0
2018-10-09 11:30:00,67.87,67.91,67.66,67.84,33829.0,57.6296,57.6636,57.4513,57.6041,33829.0
2018-10-09 12:00:00,67.83,68.16,67.79,68.09,80010.0,57.5956,57.8758,57.5617,57.8164,80010.0
2018-10-09 12:30:00,68.09,68.11,67.69,67.78,37471.0,57.8164,57.8334,57.4768,57.5532,37471.0
2018-10-09 13:00:00,67.76,67.93,67.69,67.86,45916.0,57.5362,57.6805,57.4768,57.6211,45916.0
2018-10-09 13:30:00,67.85,67.99,67.79,67.96,94213.0,57.6126,57.7315,57.5617,57.706,94213.0
2018-10-09 14:00:00,67.94,68.1,67.81,68.08,39999.0,57.689,57.8249,57.5787,57.8079,39999.0
2018-10-09 14:30:00,68.08,68.26,68.06,68.11,56443.0,57.8079,57.9608,57.7909,57.8334,56443.0
2018-10-09 15:00:00,68.11,68.36,68.09,68.14,96677.0,57.8334,58.0457,57.8164,57.8589,96677.0
2018-10-09 15:30:00,68.13,68.22,68.07,68.08,226520.0,57.8504,57.9268,57.7994,57.8079,226520.0
2018-10-10 09:30:00,68.02,68.02,67.0,67.0,55511.0,57.757,57.757,56.8909,56.8909,55511.0
2018-10-10 10:00:00,67.01,67.34,66.8,67.25,49629.0,56.8994,57.1796,56.721,57.1031,49629.0
2018-10-10 10:30:00,67.27,67.33,66.83,66.9,21151.0,57.1201,57.1711,56.7465,56.806,21151.0
2018-10-10 11:00:00,66.92,66.92,66.25,66.42,39409.0,56.8229,56.8229,56.254,56.3984,39409.0
2018-10-10 11:30:00,66.39,66.58,66.28,66.48,37877.0,56.3729,56.5342,56.2795,56.4493,37877.0
2018-10-10 12:00:00,66.46,66.58,66.37,66.45,52655.0,56.4323,56.5342,56.3559,56.4239,52655.0
2018-10-10 12:30:00,66.45,66.47,66.25,66.25,41550.0,56.4239,56.4408,56.254,56.254,41550.0
2018-10-10 13:00:00,66.19,66.65,65.98,66.64,63564.0,56.2031,56.5937,56.0248,56.5852,63564.0
2018-10-10 13:30:00,66.66,67.1,66.64,67.1,70028.0,56.6022,56.9758,56.5852,56.9758,70028.0
2018-10-10 14:00:00,67.09,67.1,66.6,66.72,48440.0,56.9673,56.9758,56.5512,56.6531,48440.0
2018-10-10 14:30:00,66.73,66.78,66.41,66.57,48869.0,56.6616,56.7041,56.3899,56.5257,48869.0
2018-10-10 15:00:00,66.52,66.55,66.28,66.53,55556.0,56.4833,56.5088,56.2795,56.4918,55556.0
2018-10-10 15:30:00,66.53,66.53,65.89,65.98,235000.0,56.4918,56.4918,55.9483,56.0248,235000.0
2018-10-11 09:30:00,65.5,66.71,65.47,66.64,147195.0,55.6172,56.6446,55.5917,56.5852,147195.0
2018-10-11 10:00:00,66.64,66.91,65.78,66.27,62212.0,56.5852,56.8144,55.8549,56.271,62212.0
2018-10-11 10:30:00,66.34,66.52,65.82,65.85,63651.0,56.3305,56.4833,55.8889,55.9144,63651.0
2018-10-11 11:00:00,65.86,65.88,65.46,65.6,62867.0,55.9229,55.9399,55.5832,55.7021,62867.0
2018-10-11 11:30:00,65.58,65.94,65.4,65.64,95252.0,55.6851,55.9908,55.5323,55.7361,95252.0
2018-10-11 12:00:00,65.6,65.94,65.5,65.74,73113.0,55.7021,55.9908,55.6172,55.821,73113.0
2018-10-11 12:30:00,65.73,65.76,65.56,65.68,39265.0,55.8125,55.838,55.6681,55.77,39265.0
2018-10-11 13:00:00,65.64,65.78,65.46,65.66,52442.0,55.7361,55.8549,55.5832,55.7531,52442.0
2018-10-11 13:30:00,65.65,65.78,65.33,65.47,55368.0,55.7446,55.8549,55.4728,55.5917,55368.0
2018-10-11 14:00:00,65.46,65.55,65.01,65.03,62238.0,55.5832,55.6596,55.2011,55.2181,62238.0
2018-10-11 14:30:00,65.0,65.01,64.16,64.55,99633.0,55.1926,55.2011,54.4794,54.8105,99633.0
2018-10-11 15:00:00,64.53,65.33,64.45,65.11,116286.0,54.7935,55.4728,54.7256,55.286,116286.0
2018-10-11 15:30:00,65.1,65.18,64.38,64.39,304444.0,55.2775,55.3455,54.6662,54.6747,304444.0
2018-10-12 09:30:00,65.48,65.5,65.14,65.48,62888.0,55.6002,55.6172,55.3115,55.6002,62888.0
2018-10-12 10:00:00,65.47,65.59,64.79,64.79,59954.0,55.5917,55.6936,55.0143,55.0143,59954.0
2018-10-12 10:30:00,64.82,64.91,64.39,64.43,55294.0,55.0398,55.1162,54.6747,54.7086,55294.0
2018-10-12 11:00:00,64.43,64.54,64.04,64.1,54771.0,54.7086,54.802,54.3775,54.4284,54771.0
2018-10-12 11:30:00,64.1,64.37,63.88,64.14,63561.0,54.4284,54.6577,54.2416,54.4624,63561.0
2018-10-12 12:00:00,64.11,64.15,63.7,63.74,62589.0,54.4369,54.4709,54.0888,54.1227,62589.0
2018-10-12 12:30:00,63.74,63.78,63.34,63.57,99876.0,54.1227,54.1567,53.7831,53.9784,99876.0
2018-10-12 13:00:00,63.53,63.69,63.31,63.37,161440.0,53.9444,54.0803,53.7576,53.8086,161440.0
2018-10-12 13:30:00,63.36,63.77,63.16,63.64,141713.0,53.8001,54.1482,53.6303,54.0378,141713.0
2018-10-12 14:00:00,63.67,63.71,63.27,63.7,65505.0,54.0633,54.0973,53.7237,54.0888,65505.0
2018-10-12 14:30:00,63.71,63.82,63.34,63.72,54220.0,54.0973,54.1907,53.7831,54.1058,54220.0
2018-10-12 15:00:00,63.71,63.97,63.61,63.83,82672.0,54.0973,54.318,54.0124,54.1992,82672.0
2018-10-12 15:30:00,63.82,64.05,63.66,63.86,306256.0,54.1907,54.386,54.0548,54.2246,306256.0
2018-10-15 09:30:00,63.59,63.92,63.16,63.17,106722.0,53.9954,54.2756,53.6303,53.6387,106722.0
2018-10-15 10:00:00,63.13,63.53,62.86,63.49,88754.0,53.6048,53.9444,53.3755,53.9105,88754.0
2018-10-15 10:30:00,63.48,63.58,62.97,63.14,97152.0,53.902,53.9869,53.4689,53.6133,97152.0
2018-10-15 11:00:00,63.17,63.71,63.17,63.71,71198.0,53.6387,54.0973,53.6387,54.0973,71198.0
2018-10-15 11:30:00,63.7,63.73,63.26,63.3,47810.0,54.0888,54.1143,53.7152,53.7491,47810.0
2018-10-15 12:00:00,63.29,63.54,63.25,63.37,44038.0,53.7406,53.9529,53.7067,53.8086,44038.0
2018-10-15 12:30:00,63.37,63.61,63.36,63.46,55887.0,53.8086,54.0124,53.8001,53.885,55887.0
2018-10-15 13:00:00,63.49,63.8,63.49,63.63,49187.0,53.9105,54.1737,53.9105,54.0293,49187.0
2018-10-15 13:30:00,63.62,63.97,63.61,63.89,41293.0,54.0209,54.318,54.0124,54.2501,41293.0
2018-10-15 14:00:00,63.88,63.88,63.48,63.5,46700.0,54.2416,54.2416,53.902,53.919,46700.0
2018-10-15 14:30:00,63.5,63.87,63.49,63.71,55182.0,53.919,54.2331,53.9105,54.0973,55182.0
2018-10-15 15:00:00,63.69,63.9,63.64,63.69,98640.0,54.0803,54.2586,54.0378,54.0803,98640.0
2018-10-15 15:30:00,63.69,63.85,63.45,63.47,449943.0,54.0803,54.2161,53.8765,53.8935,449943.0
2018-10-16 09:30:00,64.17,64.87,63.54,64.59,105838.0,54.4879,55.0822,53.9529,54.8445,105838.0
2018-10-16 10:00:00,64.63,65.35,64.62,65.0,234225.0,54.8785,55.4898,54.87,55.1926,234225.0
2018-10-16 10:30:00,64.93,65.02,64.63,64.9,64503.0,55.1332,55.2096,54.8785,55.1077,64503.0
2018-10-16 11:00:00,64.91,65.1,64.76,65.03,51574.0,55.1162,55.2775,54.9888,55.2181,51574.0
2018-10-16 11:30:00,65.03,65.16,64.96,65.15,47151.0,55.2181,55.3285,55.1587,55.32,47151.0
2018-10-16 12:00:00,65.11,65.33,65.1,65.3,45097.0,55.286,55.4728,55.2775,55.4474,45097.0
2018-10-16 12:30:00,65.3,65.36,65.24,65.25,35011.0,55.4474,55.4983,55.3964,55.4049,35011.0
2018-10-16 13:00:00,65.25,65.34,65.21,65.28,43483.0,55.4049,55.4813,55.3709,55.4304,43483.0
2018-10-16 13:30:00,65.3,65.58,65.3,65.52,62964.0,55.4474,55.6851,55.4474,55.6342,62964.0
2018-10-16 14:00:00,65.52,65.57,65.39,65.46,44851.0,55.6342,55.6766,55.5238,55.5832,44851.0
2018-10-16 14:30:00,65.48,65.52,65.27,65.29,96725.0,55.6002,55.6342,55.4219,55.4389,96725.0
2018-10-16 15:00:00,65.29,65.39,65.19,65.32,75531.0,55.4389,55.5238,55.354,55.4644,75531.0
2018-10-16 15:30:00,65.33,65.56,65.31,65.49,188982.0,55.4728,55.6681,55.4559,55.6087,188982.0
2018-10-17 09:30:00,65.4,65.53,64.73,64.9,72866.0,55.5323,55.6427,54.9634,55.1077,72866.0
2018-10-17 10:00:00,64.9,65.1,64.8,64.83,26656.0,55.1077,55.2775,55.0228,55.0483,26656.0
2018-10-17 10:30:00,64.85,64.85,64.37,64.52,34093.0,55.0653,55.0653,54.6577,54.7851,34093.0
2018-10-17 11:00:00,64.5,64.65,64.39,64.64,20495.0,54.7681,54.8954,54.6747,54.887,20495.0
2018-10-17 11:30:00,64.66,64.94,64.61,64.93,17496.0,54.9039,55.1417,54.8615,55.1332,17496.0
2018-10-17 12:00:00,64.94,64.94,64.66,64.66,22788.0,55.1417,55.1417,54.9039,54.9039,22788.0
2018-10-17 12:30:00,64.66,64.91,64.62,64.87,21764.0,54.9039,55.1162,54.87,55.0822,21764.0
2018-10-17 13:00:00,64.86,65.08,64.77,64.98,56248.0,55.0738,55.2606,54.9973,55.1757,56248.0
2018-10-17 13:30:00,64.99,65.05,64.74,64.75,19171.0,55.1841,55.2351,54.9719,54.9804,19171.0
2018-10-17 14:00:00,64.73,64.78,64.31,64.32,29036.0,54.9634,55.0058,54.6067,54.6152,29036.0
2018-10-17 14:30:00,64.31,64.82,64.31,64.73,38028.0,54.6067,55.0398,54.6067,54.9634,38028.0
2018-10-17 15:00:00,64.74,64.75,64.56,64.68,46341.0,54.9719,54.9804,54.819,54.9209,46341.0
2018-10-17 15:30:00,64.68,64.71,64.45,64.55,205561.0,54.9209,54.9464,54.7256,54.8105,205561.0
2018-10-18 09:30:00,64.36,64.5,63.69,63.77,29946.0,54.6492,54.7681,54.0803,54.1482,29946.0
2018-10-18 10:00:00,63.76,64.35,63.73,64.32,27076.0,54.1397,54.6407,54.1143,54.6152,27076.0
2018-10-18 10:30:00,64.29,64.87,64.26,64.68,100753.0,54.5898,55.0822,54.5643,54.9209,100753.0
2018-10-18 11:00:00,64.66,64.68,64.21,64.3,27723.0,54.9039,54.9209,54.5218,54.5983,27723.0
2018-10-18 11:30:00,64.28,64.31,63.83,63.98,22990.0,54.5813,54.6067,54.1992,54.3265,22990.0
2018-10-18 12:00:00,63.95,64.12,63.6,63.98,93695.0,54.3011,54.4454,54.0039,54.3265,93695.0
2018-10-18 12:30:00,63.93,64.01,63.76,63.95,23822.0,54.2841,54.352,54.1397,54.3011,23822.0
2018-10-18 13:00:00,63.88,63.92,63.07,63.16,57675.0,54.2416,54.2756,53.5538,53.6303,57675.0
2018-10-18 13:30:00,63.18,63.22,62.87,62.99,51401.0,53.6472,53.6812,53.384,53.4859,51401.0
2018-10-18 14:00:00,62.96,63.31,62.94,63.26,39228.0,53.4604,53.7576,53.4435,53.7152,39228.0
2018-10-18 14:30:00,63.24,63.31,63.11,63.13,82087.0,53.6982,53.7576,53.5878,53.6048,82087.0
2018-10-18 15:00:00,63.14,63.18,62.89,63.11,51173.0,53.6133,53.6472,53.401,53.5878,51173.0
2018-10-18 15:30:00,63.09,63.09,62.74,62.88,285876.0,53.5708,53.5708,53.2736,53.3925,285876.0
2018-10-19 09:30:00,61.5,62.31,61.5,61.85,223490.0,52.2207,52.9085,52.2207,52.5179,223490.0
2018-10-19 10:00:00,61.89,62.77,61.88,62.35,174699.0,52.5519,53.2991,52.5434,52.9425,174699.0
2018-10-19 10:30:00,62.38,62.74,62.01,62.09,92104.0,52.9679,53.2736,52.6538,52.7217,92104.0
2018-10-19 11:00:00,62.12,62.36,61.85,61.95,107483.0,52.7472,52.951,52.5179,52.6028,107483.0
2018-10-19 11:30:00,61.98,62.27,61.72,62.24,83053.0,52.6283,52.8745,52.4075,52.8491,83053.0
2018-10-19 12:00:00,62.23,62.29,61.55,61.68,90381.0,52.8406,52.8915,52.2632,52.3736,90381.0
2018-10-19 12:30:00,61.67,61.93,61.55,61.81,56815.0,52.3651,52.5858,52.2632,52.4839,56815.0
2018-10-19 13:00:00,61.81,61.99,61.56,61.84,66623.0,52.4839,52.6368,52.2717,52.5094,66623.0
2018-10-19 13:30:00,61.82,61.9,61.68,61.73,54763.0,52.4924,52.5604,52.3736,52.416,54763.0
2018-10-19 14:00:00,61.7,61.87,61.5,61.72,73677.0,52.3905,52.5349,52.2207,52.4075,73677.0
2018-10-19 14:30:00,61.7,61.84,61.67,61.73,71846.0,52.3905,52.5094,52.3651,52.416,71846.0
2018-10-19 15:00:00,61.74,61.83,61.58,61.79,139415.0,52.4245,52.5009,52.2887,52.467,139415.0
2018-10-19 15:30:00,61.77,61.88,61.71,61.72,280109.0,52.45,52.5434,52.399,52.4075,280109.0
2018-10-22 09:30:00,62.08,63.38,61.9,63.08,97278.0,52.7132,53.8171,52.5604,53.5623,97278.0
2018-10-22 10:00:00,63.08,63.58,63.05,63.38,158240.0,53.5623,53.9869,53.5369,53.8171,158240.0
2018-10-22 10:30:00,63.34,64.0,63.33,63.83,107716.0,53.7831,54.3435,53.7746,54.1992,107716.0
2018-10-22 11:00:00,63.78,64.12,63.5,63.92,113916.0,54.1567,54.4454,53.919,54.2756,113916.0
2018-10-22 11:30:00,63.91,63.94,63.63,63.73,64995.0,54.2671,54.2926,54.0293,54.1143,64995.0
2018-10-22 12:00:00,63.76,64.04,63.66,63.79,84993.0,54.1397,54.3775,54.0548,54.1652,84993.0
2018-10-22 12:30:00,63.79,64.02,63.72,63.98,71431.0,54.1652,54.3605,54.1058,54.3265,71431.0
2018-10-22 13:00:00,63.98,64.27,63.93,64.09,83247.0,54.3265,54.5728,54.2841,54.4199,83247.0
2018-10-22 13:30:00,64.07,64.43,64.02,64.27,98003.0,54.403,54.7086,54.3605,54.5728,98003.0
2018-10-22 14:00:00,64.24,64.28,63.77,63.77,72225.0,54.5473,54.5813,54.1482,54.1482,72225.0
2018-10-22 14:30:00,63.76,64.13,63.75,64.09,106497.0,54.1397,54.4539,54.1312,54.4199,106497.0
2018-10-22 15:00:00,64.07,64.19,63.63,63.69,153513.0,54.403,54.5048,54.0293,54.0803,153513.0
2018-10-22 15:30:00,63.69,63.82,63.28,63.38,472627.0,54.0803,54.1907,53.7322,53.8171,472627.0
2018-10-23 09:30:00,62.56,62.77,62.01,62.36,201264.0,53.1208,53.2991,52.6538,52.951,201264.0
2018-10-23 10:00:00,62.33,62.33,61.5,61.59,222011.0,52.9255,52.9255,52.2207,52.2971,222011.0
2018-10-23 10:30:00,61.59,62.43,61.52,62.31,176260.0,52.2971,53.0104,52.2377,52.9085,176260.0
2018-10-23 11:00:00,62.29,62.87,62.25,62.79,176670.0,52.8915,53.384,52.8576,53.3161,176670.0
2018-10-23 11:30:00,62.8,62.96,62.44,62.5,95817.0,53.3246,53.4604,53.0189,53.0698,95817.0
2018-10-23 12:00:00,62.5,63.07,62.5,63.06,79541.0,53.0698,53.5538,53.0698,53.5453,79541.0
2018-10-23 12:30:00,63.06,63.29,62.97,63.24,62537.0,53.5453,53.7406,53.4689,53.6982,62537.0
2018-10-23 13:00:00,63.22,63.77,63.2,63.65,111888.0,53.6812,54.1482,53.6642,54.0463,111888.0
2018-10-23 13:30:00,63.66,63.68,63.35,63.51,91803.0,54.0548,54.0718,53.7916,53.9274,91803.0
2018-10-23 14:00:00,63.52,64.06,63.44,63.81,182598.0,53.9359,54.3945,53.868,54.1822,182598.0
2018-10-23 14:30:00,63.8,64.26,63.78,64.19,140542.0,54.1737,54.5643,54.1567,54.5048,140542.0
2018-10-23 15:00:00,64.17,64.31,64.03,64.09,238743.0,54.4879,54.6067,54.369,54.4199,238743.0
2018-10-23 15:30:00,64.05,64.26,63.79,64.04,602360.0,54.386,54.5643,54.1652,54.3775,602360.0
2018-10-24 09:30:00,64.52,64.52,60.71,60.86,425971.0,54.7851,54.7851,51.5499,51.6773,425971.0
2018-10-24 10:00:00,60.85,61.11,59.83,59.9,203387.0,51.6688,51.8896,50.8027,50.8621,203387.0
2018-10-24 10:30:00,59.88,61.09,59.88,60.63,265381.0,50.8452,51.8726,50.8452,51.482,265381.0
2018-10-24 11:00:00,60.65,61.16,60.42,60.75,176916.0,51.499,51.932,51.3037,51.5839,176916.0
2018-10-24 11:30:00,60.76,61.58,60.71,61.39,176295.0,51.5924,52.2887,51.5499,52.1273,176295.0
2018-10-24 12:00:00,61.34,61.86,61.32,61.57,134398.0,52.0849,52.5264,52.0679,52.2802,134398.0
2018-10-24 12:30:00,61.58,61.6,61.04,61.35,102761.0,52.2887,52.3056,51.8301,52.0934,102761.0
2018-10-24 13:00:00,61.35,61.44,60.62,60.62,144330.0,52.0934,52.1698,51.4735,51.4735,144330.0
2018-10-24 13:30:00,60.62,61.1,60.34,60.87,156997.0,51.4735,51.8811,51.2357,51.6858,156997.0
2018-10-24 14:00:00,60.88,60.94,60.26,60.36,258483.0,51.6943,51.7452,51.1678,51.2527,258483.0
2018-10-24 14:30:00,60.39,60.41,59.51,59.54,253670.0,51.2782,51.2952,50.531,50.5565,253670.0
2018-10-24 15:00:00,59.53,59.54,58.43,58.48,358745.0,50.548,50.5565,49.6139,49.6564,358745.0
2018-10-24 15:30:00,58.49,58.62,57.32,57.37,921535.0,49.6649,49.7753,48.6714,48.7139,921535.0
2018-10-25 09:30:00,58.26,59.21,58.05,59.06,308857.0,49.4696,50.2762,49.2913,50.1489,308857.0
2018-10-25 10:00:00,59.06,59.67,58.89,59.66,377433.0,50.1489,50.6668,50.0045,50.6583,377433.0
2018-10-25 10:30:00,59.72,59.94,59.16,59.16,190087.0,50.7093,50.8961,50.2338,50.2338,190087.0
2018-10-25 11:00:00,59.14,59.15,58.44,58.77,109476.0,50.2168,50.2253,49.6224,49.9026,109476.0
2018-10-25 11:30:00,58.76,58.89,58.38,58.73,101220.0,49.8941,50.0045,49.5715,49.8687,101220.0
2018-10-25 12:00:00,58.73,58.75,58.3,58.39,81455.0,49.8687,49.8856,49.5035,49.58,81455.0
2018-10-25 12:30:00,58.38,58.97,58.32,58.93,84115.0,49.5715,50.0725,49.5205,50.0385,84115.0
2018-10-25 13:00:00,58.95,59.1,58.66,58.75,59052.0,50.0555,50.1828,49.8092,49.8856,59052.0
2018-10-25 13:30:00,58.75,59.46,58.72,59.35,81223.0,49.8856,50.4885,49.8602,50.3951,81223.0
2018-10-25 14:00:00,59.35,59.96,59.2,59.88,91877.0,50.3951,50.9131,50.2678,50.8452,91877.0
2018-10-25 14:30:00,59.87,60.4,59.78,60.24,186448.0,50.8367,51.2867,50.7602,51.1508,186448.0
2018-10-25 15:00:00,60.25,60.26,59.86,59.93,122776.0,51.1593,51.1678,50.8282,50.8876,122776.0
2018-10-25 15:30:00,59.94,59.98,59.66,59.72,297329.0,50.8961,50.9301,50.6583,50.7093,297329.0
2018-10-26 09:30:00,58.52,59.01,57.97,58.35,80691.0,49.6904,50.1064,49.2233,49.546,80691.0
2018-10-26 10:00:00,58.35,58.69,58.05,58.47,90727.0,49.546,49.8347,49.2913,49.6479,90727.0
2018-10-26 10:30:00,58.44,58.5,57.65,57.73,101297.0,49.6224,49.6734,48.9516,49.0195,101297.0
2018-10-26 11:00:00,57.79,58.24,57.7,58.16,100568.0,49.0705,49.4526,48.9941,49.3847,100568.0
2018-10-26 11:30:00,58.2,58.56,58.07,58.34,116413.0,49.4186,49.7243,49.3082,49.5375,116413.0
2018-10-26 12:00:00,58.36,58.69,58.33,58.69,116634.0,49.5545,49.8347,49.529,49.8347,116634.0
2018-10-26 12:30:00,58.7,59.26,58.62,59.15,62754.0,49.8432,50.3187,49.7753,50.2253,62754.0
2018-10-26 13:00:00,59.17,59.37,58.91,58.91,46213.0,50.2423,50.4121,50.0215,50.0215,46213.0
2018-10-26 13:30:00,58.9,59.1,58.56,59.07,47543.0,50.013,50.1828,49.7243,50.1574,47543.0
2018-10-26 14:00:00,59.06,59.1,58.39,58.81,76074.0,50.1489,50.1828,49.58,49.9366,76074.0
2018-10-26 14:30:00,58.77,59.02,58.12,58.24,80404.0,49.9026,50.1149,49.3507,49.4526,80404.0
2018-10-26 15:00:00,58.22,58.74,57.95,58.68,118008.0,49.4356,49.8772,49.2064,49.8262,118008.0
2018-10-26 15:30:00,58.66,58.85,58.28,58.52,238262.0,49.8092,49.9706,49.4866,49.6904,238262.0
2018-10-29 09:30:00,59.5,60.27,59.5,59.65,77857.0,50.5225,51.1763,50.5225,50.6499,77857.0
2018-10-29 10:00:00,59.71,60.2,59.67,59.67,68793.0,50.7008,51.1169,50.6668,50.6668,68793.0
2018-10-29 10:30:00,59.67,60.19,59.57,59.93,93913.0,50.6668,51.1084,50.5819,50.8876,93913.0
2018-10-29 11:00:00,59.94,60.14,59.73,60.0,76857.0,50.8961,51.0659,50.7178,50.947,76857.0
2018-10-29 11:30:00,60.05,60.28,59.87,59.89,98083.0,50.9895,51.1848,50.8367,50.8536,98083.0
2018-10-29 12:00:00,59.87,60.18,59.76,59.93,132836.0,50.8367,51.0999,50.7433,50.8876,132836.0
2018-10-29 12:30:00,59.93,60.31,59.8,59.98,53642.0,50.8876,51.2103,50.7772,50.9301,53642.0
2018-10-29 13:00:00,59.95,60.11,59.8,59.82,72696.0,50.9046,51.0404,50.7772,50.7942,72696.0
2018-10-29 13:30:00,59.83,59.96,59.71,59.77,62617.0,50.8027,50.9131,50.7008,50.7517,62617.0
2018-10-29 14:00:00,59.75,59.78,59.26,59.28,70669.0,50.7348,50.7602,50.3187,50.3357,70669.0
2018-10-29 14:30:00,59.26,59.35,58.93,59.05,110195.0,50.3187,50.3951,50.0385,50.1404,110195.0
2018-10-29 15:00:00,59.05,59.05,58.35,58.52,132918.0,50.1404,50.1404,49.546,49.6904,132918.0
2018-10-29 15:30:00,58.49,58.86,57.88,58.84,255932.0,49.6649,49.9791,49.1469,49.9621,255932.0
2018-10-30 09:30:00,58.97,59.95,58.52,59.95,45671.0,50.0725,50.9046,49.6904,50.9046,45671.0
2018-10-30 10:00:00,59.9,60.21,59.62,59.91,81342.0,50.8621,51.1254,50.6244,50.8706,81342.0
2018-10-30 10:30:00,59.89,59.91,59.26,59.39,31200.0,50.8536,50.8706,50.3187,50.4291,31200.0
2018-10-30 11:00:00,59.41,59.66,59.18,59.62,45077.0,50.4461,50.6583,50.2508,50.6244,45077.0
2018-10-30 11:30:00,59.64,59.84,59.45,59.45,59477.0,50.6414,50.8112,50.48,50.48,59477.0
2018-10-30 12:00:00,59.45,59.56,59.22,59.28,55126.0,50.48,50.5734,50.2847,50.3357,55126.0
2018-10-30 12:30:00,59.27,59.27,58.84,58.9,82575.0,50.3272,50.3272,49.9621,50.013,82575.0
2018-10-30 13:00:00,58.88,58.95,58.65,58.78,49090.0,49.996,50.0555,49.8007,49.9111,49090.0
2018-10-30 13:30:00,58.8,59.05,58.58,59.03,37102.0,49.9281,50.1404,49.7413,50.1234,37102.0
2018-10-30 14:00:00,59.05,59.08,58.7,58.76,41704.0,50.1404,50.1659,49.8432,49.8941,41704.0
2018-10-30 14:30:00,58.74,59.17,58.68,59.13,70993.0,49.8772,50.2423,49.8262,50.2083,70993.0
2018-10-30 15:00:00,59.18,59.58,58.95,59.47,64007.0,50.2508,50.5904,50.0555,50.497,64007.0
2018-10-30 15:30:00,59.47,59.66,59.35,59.61,131335.0,50.497,50.6583,50.3951,50.6159,131335.0
2018-10-31 09:30:00,60.54,60.99,60.24,60.55,72715.0,51.4056,51.7877,51.1508,51.4141,72715.0
2018-10-31 10:00:00,60.5,60.92,60.33,60.74,58376.0,51.3716,51.7282,51.2273,51.5754,58376.0
2018-10-31 10:30:00,60.76,60.92,60.43,60.52,69842.0,51.5924,51.7282,51.3122,51.3886,69842.0
2018-10-31 11:00:00,60.52,60.61,60.12,60.56,90736.0,51.3886,51.465,51.0489,51.4226,90736.0
2018-10-31 11:30:00,60.54,60.75,60.31,60.38,73035.0,51.4056,51.5839,51.2103,51.2697,73035.0
2018-10-31 12:00:00,60.41,60.61,60.13,60.54,83274.0,51.2952,51.465,51.0574,51.4056,83274.0
2018-10-31 12:30:00,60.53,60.91,60.53,60.83,75208.0,51.3971,51.7197,51.3971,51.6518,75208.0
2018-10-31 13:00:00,60.86,61.0,60.72,60.82,70094.0,51.6773,51.7962,51.5584,51.6433,70094.0
2018-10-31 13:30:00,60.84,61.1,60.74,60.97,74991.0,51.6603,51.8811,51.5754,51.7707,74991.0
2018-10-31 14:00:00,60.97,61.07,60.72,60.77,81199.0,51.7707,51.8556,51.5584,51.6009,81199.0
2018-10-31 14:30:00,60.77,61.08,60.75,61.08,108295.0,51.6009,51.8641,51.5839,51.8641,108295.0
2018-10-31 15:00:00,61.07,61.11,60.86,60.97,181785.0,51.8556,51.8896,51.6773,51.7707,181785.0
2018-10-31 15:30:00,60.97,61.02,60.44,60.5,448642.0,51.7707,51.8131,51.3207,51.3716,448642.0
2018-11-01 09:30:00,60.83,61.58,60.61,60.69,38234.0,51.6518,52.2887,51.465,51.5329,38234.0
2018-11-01 10:00:00,60.66,60.97,60.3,60.89,38981.0,51.5075,51.7707,51.2018,51.7028,38981.0
2018-11-01 10:30:00,60.92,61.14,60.84,61.08,30453.0,51.7282,51.915,51.6603,51.8641,30453.0
2018-11-01 11:00:00,61.11,61.21,60.91,61.19,60029.0,51.8896,51.9745,51.7197,51.9575,60029.0
2018-11-01 11:30:00,61.2,61.2,60.87,60.88,77114.0,51.966,51.966,51.6858,51.6943,77114.0
2018-11-01 12:00:00,60.89,61.09,60.82,60.97,79228.0,51.7028,51.8726,51.6433,51.7707,79228.0
2018-11-01 12:30:00,60.98,61.15,60.92,61.15,80118.0,51.7792,51.9235,51.7282,51.9235,80118.0
2018-11-01 13:00:00,61.16,61.27,61.1,61.23,34170.0,51.932,52.0254,51.8811,51.9915,34170.0
2018-11-01 13:30:00,61.25,61.36,61.14,61.29,38494.0,52.0084,52.1018,51.915,52.0424,38494.0
2018-11-01 14:00:00,61.3,61.64,61.25,61.56,29566.0,52.0509,52.3396,52.0084,52.2717,29566.0
2018-11-01 14:30:00,61.57,61.63,61.46,61.63,32242.0,52.2802,52.3311,52.1868,52.3311,32242.0
2018-11-01 15:00:00,61.63,61.84,61.52,61.83,72146.0,52.3311,52.5094,52.2377,52.5009,72146.0
2018-11-01 15:30:00,61.82,62.07,61.71,61.94,235002.0,52.4924,52.7047,52.399,52.5943,235002.0
2018-11-02 09:30:00,62.8,63.05,62.12,62.46,60961.0,53.3246,53.5369,52.7472,53.0359,60961.0
2018-11-02 10:00:00,62.44,62.89,62.35,62.4,63374.0,53.0189,53.401,52.9425,52.9849,63374.0
2018-11-02 10:30:00,62.36,62.55,62.11,62.51,56639.0,52.951,53.1123,52.7387,53.0783,56639.0
2018-11-02 11:00:00,62.51,62.54,61.91,62.06,66670.0,53.0783,53.1038,52.5689,52.6962,66670.0
2018-11-02 11:30:00,62.05,62.34,62.05,62.31,43977.0,52.6877,52.934,52.6877,52.9085,43977.0
2018-11-02 12:00:00,62.29,62.37,62.04,62.14,58831.0,52.8915,52.9595,52.6792,52.7642,58831.0
2018-11-02 12:30:00,62.15,62.17,61.55,61.62,54391.0,52.7726,52.7896,52.2632,52.3226,54391.0
2018-11-02 13:00:00,61.61,61.87,61.5,61.75,36948.0,52.3141,52.5349,52.2207,52.433,36948.0
2018-11-02 13:30:00,61.74,62.0,61.68,61.8,47845.0,52.4245,52.6453,52.3736,52.4755,47845.0
2018-11-02 14:00:00,61.8,62.17,61.47,62.15,42746.0,52.4755,52.7896,52.1952,52.7726,42746.0
2018-11-02 14:30:00,62.1,62.21,61.92,62.17,73185.0,52.7302,52.8236,52.5774,52.7896,73185.0
2018-11-02 15:00:00,62.18,62.34,62.02,62.26,96096.0,52.7981,52.934,52.6623,52.8661,96096.0
2018-11-02 15:30:00,62.27,62.47,62.2,62.31,229348.0,52.8745,53.0444,52.8151,52.9085,229348.0
2018-11-05 09:30:00,61.99,62.1,60.97,60.97,79016.0,52.6368,52.7302,51.7707,51.7707,79016.0
2018-11-05 10:00:00,60.97,61.17,60.42,60.62,69359.0,51.7707,51.9405,51.3037,51.4735,69359.0
2018-11-05 10:30:00,60.63,61.43,60.63,61.36,56563.0,51.482,52.1613,51.482,52.1018,56563.0
2018-11-05 11:00:00,61.38,61.38,61.02,61.19,64745.0,52.1188,52.1188,51.8131,51.9575,64745.0
2018-11-05 11:30:00,61.17,61.48,61.1,61.45,34767.0,51.9405,52.2037,51.8811,52.1783,34767.0
2018-11-05 12:00:00,61.46,61.58,61.38,61.49,34768.0,52.1868,52.2887,52.1188,52.2122,34768.0
2018-11-05 12:30:00,61.47,61.48,61.23,61.44,36941.0,52.1952,52.2037,51.9915,52.1698,36941.0
2018-11-05 13:00:00,61.44,61.53,61.42,61.47,20558.0,52.1698,52.2462,52.1528,52.1952,20558.0
2018-11-05 13:30:00,61.47,61.73,61.46,61.63,29735.0,52.1952,52.416,52.1868,52.3311,29735.0
2018-11-05 14:00:00,61.64,61.91,61.57,61.84,41414.0,52.3396,52.5689,52.2802,52.5094,41414.0
2018-11-05 14:30:00,61.84,62.16,61.76,62.09,39564.0,52.5094,52.7811,52.4415,52.7217,39564.0
2018-11-05 15:00:00,62.09,62.11,61.78,61.89,51742.0,52.7217,52.7387,52.4585,52.5519,51742.0
2018-11-05 15:30:00,61.9,61.94,61.75,61.91,146545.0,52.5604,52.5943,52.433,52.5689,146545.0
2018-11-06 09:30:00,61.91,62.82,61.78,62.49,37860.0,52.5689,53.3416,52.4585,53.0613,37860.0
2018-11-06 10:00:00,62.46,62.5,61.97,62.22,34443.0,53.0359,53.0698,52.6198,52.8321,34443.0
2018-11-06 10:30:00,62.23,62.58,62.19,62.54,30585.0,52.8406,53.1378,52.8066,53.1038,30585.0
2018-11-06 11:00:00,62.53,62.66,62.31,62.58,27306.0,53.0953,53.2057,52.9085,53.1378,27306.0
2018-11-06 11:30:00,62.57,62.84,62.44,62.77,28458.0,53.1293,53.3585,53.0189,53.2991,28458.0
2018-11-06 12:00:00,62.78,62.98,62.7,62.93,43017.0,53.3076,53.4774,53.2397,53.435,43017.0
2018-11-06 12:30:00,62.93,63.07,62.75,62.81,47413.0,53.435,53.5538,53.2821,53.3331,47413.0
2018-11-06 13:00:00,62.81,62.97,62.79,62.8,50773.0,53.3331,53.4689,53.3161,53.3246,50773.0
2018-11-06 13:30:00,62.78,63.0,62.77,63.0,46480.0,53.3076,53.4944,53.2991,53.4944,46480.0
2018-11-06 14:00:00,62.99,63.03,62.5,62.57,72016.0,53.4859,53.5199,53.0698,53.1293,72016.0
2018-11-06 14:30:00,62.55,62.77,62.51,62.67,46435.0,53.1123,53.2991,53.0783,53.2142,46435.0
2018-11-06 15:00:00,62.66,62.88,62.56,62.87,62025.0,53.2057,53.3925,53.1208,53.384,62025.0
2018-11-06 15:30:00,62.88,63.14,62.76,63.1,267927.0,53.3925,53.6133,53.2906,53.5793,267927.0
2018-11-07 09:30:00,63.68,64.09,63.27,63.62,76725.0,54.0718,54.4199,53.7237,54.0209,76725.0
2018-11-07 10:00:00,63.61,63.83,63.33,63.5,49008.0,54.0124,54.1992,53.7746,53.919,49008.0
2018-11-07 10:30:00,63.51,64.04,63.49,63.92,61834.0,53.9274,54.3775,53.9105,54.2756,61834.0
2018-11-07 11:00:00,63.93,64.08,63.82,64.0,37492.0,54.2841,54.4114,54.1907,54.3435,37492.0
2018-11-07 11:30:00,64.0,64.05,63.87,64.03,67127.0,54.3435,54.386,54.2331,54.369,67127.0
2018-11-07 12:00:00,64.0,64.12,63.88,64.09,53526.0,54.3435,54.4454,54.2416,54.4199,53526.0
2018-11-07 12:30:00,64.1,64.26,64.03,64.2,24461.0,54.4284,54.5643,54.369,54.5133,24461.0
2018-11-07 13:00:00,64.18,64.24,64.1,64.16,26010.0,54.4964,54.5473,54.4284,54.4794,26010.0
2018-11-07 13:30:00,64.16,64.16,63.81,63.97,34744.0,54.4794,54.4794,54.1822,54.318,34744.0
2018-11-07 14:00:00,63.96,64.1,63.94,64.09,22004.0,54.3096,54.4284,54.2926,54.4199,22004.0
2018-11-07 14:30:00,64.07,64.21,64.04,64.1,42424.0,54.403,54.5218,54.3775,54.4284,42424.0
2018-11-07 15:00:00,64.09,64.39,64.08,64.38,37668.0,54.4199,54.6747,54.4114,54.6662,37668.0
2018-11-07 15:30:00,64.37,64.49,64.15,64.43,203063.0,54.6577,54.7596,54.4709,54.7086,203063.0
2018-11-08 09:30:00,64.37,64.7,64.17,64.63,33925.0,54.6577,54.9379,54.4879,54.8785,33925.0
2018-11-08 10:00:00,64.61,64.82,64.36,64.8,212105.0,54.8615,55.0398,54.6492,55.0228,212105.0
2018-11-08 10:30:00,64.8,65.34,64.78,65.05,163680.0,55.0228,55.4813,55.0058,55.2351,163680.0
2018-11-08 11:00:00,65.05,65.07,64.66,64.87,115185.0,55.2351,55.2521,54.9039,55.0822,115185.0
2018-11-08 11:30:00,64.87,65.2,64.64,64.64,51345.0,55.0822,55.3625,54.887,54.887,51345.0
2018-11-08 12:00:00,64.66,64.78,64.56,64.59,54859.0,54.9039,55.0058,54.819,54.8445,54859.0
2018-11-08 12:30:00,64.59,64.82,64.58,64.75,63324.0,54.8445,55.0398,54.836,54.9804,63324.0
2018-11-08 13:00:00,64.74,64.8,64.48,64.59,43268.0,54.9719,55.0228,54.7511,54.8445,43268.0
2018-11-08 13:30:00,64.58,64.68,64.55,64.66,75678.0,54.836,54.9209,54.8105,54.9039,75678.0
2018-11-08 14:00:00,64.64,64.87,64.61,64.62,80093.0,54.887,55.0822,54.8615,54.87,80093.0
2018-11-08 14:30:00,64.63,64.85,64.59,64.77,88160.0,54.8785,55.0653,54.8445,54.9973,88160.0
2018-11-08 15:00:00,64.77,64.9,64.68,64.74,76310.0,54.9973,55.1077,54.9209,54.9719,76310.0
2018-11-08 15:30:00,64.73,65.0,64.62,64.99,225338.0,54.9634,55.1926,54.87,55.1841,225338.0
2018-11-09 09:30:00,64.68,64.81,63.9,63.97,86540.0,54.9209,55.0313,54.2586,54.318,86540.0
2018-11-09 10:00:00,63.96,64.0,63.2,63.32,94225.0,54.3096,54.3435,53.6642,53.7661,94225.0
2018-11-09 10:30:00,63.34,63.59,63.08,63.19,107440.0,53.7831,53.9954,53.5623,53.6557,107440.0
2018-11-09 11:00:00,63.19,63.26,62.62,62.7,70120.0,53.6557,53.7152,53.1717,53.2397,70120.0
2018-11-09 11:30:00,62.67,62.75,62.17,62.23,54916.0,53.2142,53.2821,52.7896,52.8406,54916.0
2018-11-09 12:00:00,62.21,62.31,62.0,62.14,53758.0,52.8236,52.9085,52.6453,52.7642,53758.0
2018-11-09 12:30:00,62.11,62.45,62.05,62.13,55137.0,52.7387,53.0274,52.6877,52.7557,55137.0
2018-11-09 13:00:00,62.14,62.14,61.87,61.92,57764.0,52.7642,52.7642,52.5349,52.5774,57764.0
2018-11-09 13:30:00,61.92,62.1,61.77,62.05,58278.0,52.5774,52.7302,52.45,52.6877,58278.0
2018-11-09 14:00:00,62.04,62.17,61.99,62.1,46245.0,52.6792,52.7896,52.6368,52.7302,46245.0
2018-11-09 14:30:00,62.1,62.58,62.1,62.43,68579.0,52.7302,53.1378,52.7302,53.0104,68579.0
2018-11-09 15:00:00,62.44,62.78,62.38,62.67,61403.0,53.0189,53.3076,52.9679,53.2142,61403.0
2018-11-09 15:30:00,62.67,62.98,62.67,62.84,197917.0,53.2142,53.4774,53.2142,53.3585,197917.0
2018-11-12 09:30:00,62.87,63.21,62.58,62.77,31386.0,53.384,53.6727,53.1378,53.2991,31386.0
2018-11-12 10:00:00,62.77,63.14,62.57,63.12,32460.0,53.2991,53.6133,53.1293,53.5963,32460.0
2018-11-12 10:30:00,63.1,63.11,62.49,62.49,40851.0,53.5793,53.5878,53.0613,53.0613,40851.0
2018-11-12 11:00:00,62.52,62.59,62.18,62.25,24144.0,53.0868,53.1463,52.7981,52.8576,24144.0
2018-11-12 11:30:00,62.23,62.7,62.21,62.66,29759.0,52.8406,53.2397,52.8236,53.2057,29759.0
2018-11-12 12:00:00,62.62,62.97,62.62,62.93,20239.0,53.1717,53.4689,53.1717,53.435,20239.0
2018-11-12 12:30:00,62.91,62.92,62.62,62.62,29903.0,53.418,53.4265,53.1717,53.1717,29903.0
2018-11-12 13:00:00,62.62,62.64,62.36,62.48,34303.0,53.1717,53.1887,52.951,53.0529,34303.0
2018-11-12 13:30:00,62.47,62.75,62.31,62.75,34899.0,53.0444,53.2821,52.9085,53.2821,34899.0
2018-11-12 14:00:00,62.74,63.03,62.71,62.86,16218.0,53.2736,53.5199,53.2482,53.3755,16218.0
2018-11-12 14:30:00,62.87,63.21,62.76,62.85,26766.0,53.384,53.6727,53.2906,53.367,26766.0
2018-11-12 15:00:00,62.8,63.1,62.72,63.05,42467.0,53.3246,53.5793,53.2566,53.5369,42467.0
2018-11-12 15:30:00,63.05,63.05,62.63,62.76,165610.0,53.5369,53.5369,53.1802,53.2906,165610.0
2018-11-13 09:30:00,62.88,63.34,62.77,63.04,37704.0,53.3925,53.7831,53.2991,53.5284,37704.0
2018-11-13 10:00:00,63.0,63.54,63.0,63.19,17401.0,53.4944,53.9529,53.4944,53.6557,17401.0
2018-11-13 10:30:00,63.14,63.71,63.09,63.71,28533.0,53.6133,54.0973,53.5708,54.0973,28533.0
2018-11-13 11:00:00,63.64,64.27,63.64,64.06,44161.0,54.0378,54.5728,54.0378,54.3945,44161.0
2018-11-13 11:30:00,64.05,64.34,63.99,64.23,66485.0,54.386,54.6322,54.335,54.5388,66485.0
2018-11-13 12:00:00,64.22,64.32,63.61,63.73,93245.0,54.5303,54.6152,54.0124,54.1143,93245.0
2018-11-13 12:30:00,63.73,63.74,63.15,63.21,91933.0,54.1143,54.1227,53.6218,53.6727,91933.0
2018-11-13 13:00:00,63.21,63.32,62.86,63.06,85988.0,53.6727,53.7661,53.3755,53.5453,85988.0
2018-11-13 13:30:00,63.12,63.31,63.03,63.08,39523.0,53.5963,53.7576,53.5199,53.5623,39523.0
2018-11-13 14:00:00,63.03,63.05,62.54,62.79,54935.0,53.5199,53.5369,53.1038,53.3161,54935.0
2018-11-13 14:30:00,62.8,63.0,62.64,62.97,39864.0,53.3246,53.4944,53.1887,53.4689,39864.0
2018-11-13 15:00:00,62.94,63.14,62.76,62.9,65922.0,53.4435,53.6133,53.2906,53.4095,65922.0
2018-11-13 15:30:00,62.89,63.12,62.77,63.07,200418.0,53.401,53.5963,53.2991,53.5538,200418.0
2018-11-14 09:30:00,63.62,63.95,63.53,63.69,39314.0,54.0209,54.3011,53.9444,54.0803,39314.0
2018-11-14 10:00:00,63.7,63.73,62.57,63.0,100663.0,54.0888,54.1143,53.1293,53.4944,100663.0
2018-11-14 10:30:00,63.01,63.35,62.69,62.76,43371.0,53.5029,53.7916,53.2312,53.2906,43371.0
2018-11-14 11:00:00,62.74,62.74,62.38,62.46,51188.0,53.2736,53.2736,52.9679,53.0359,51188.0
2018-11-14 11:30:00,62.46,62.76,62.42,62.76,46977.0,53.0359,53.2906,53.0019,53.2906,46977.0
2018-11-14 12:00:00,62.78,62.78,62.42,62.7,21902.0,53.3076,53.3076,53.0019,53.2397,21902.0
2018-11-14 12:30:00,62.68,62.73,62.31,62.31,24922.0,53.2227,53.2651,52.9085,52.9085,24922.0
2018-11-14 13:00:00,62.27,62.49,62.16,62.21,28361.0,52.8745,53.0613,52.7811,52.8236,28361.0
2018-11-14 13:30:00,62.25,62.31,61.72,61.91,39681.0,52.8576,52.9085,52.4075,52.5689,39681.0
2018-11-14 14:00:00,61.91,62.38,61.61,62.14,27258.0,52.5689,52.9679,52.3141,52.7642,27258.0
2018-11-14 14:30:00,62.1,62.57,62.03,62.52,29047.0,52.7302,53.1293,52.6708,53.0868,29047.0
2018-11-14 15:00:00,62.52,62.63,62.34,62.41,35714.0,53.0868,53.1802,52.934,52.9934,35714.0
2018-11-14 15:30:00,62.41,62.47,62.05,62.2,146283.0,52.9934,53.0444,52.6877,52.8151,146283.0
2018-11-15 09:30:00,61.81,61.95,61.52,61.67,55922.0,52.4839,52.6028,52.2377,52.3651,55922.0
2018-11-15 10:00:00,61.65,62.29,61.57,62.2,64884.0,52.3481,52.8915,52.2802,52.8151,64884.0
2018-11-15 10:30:00,62.17,62.44,61.89,62.19,25608.0,52.7896,53.0189,52.5519,52.8066,25608.0
2018-11-15 11:00:00,62.21,62.7,62.14,62.6,22905.0,52.8236,53.2397,52.7642,53.1548,22905.0
2018-11-15 11:30:00,62.64,62.88,62.61,62.83,27465.0,53.1887,53.3925,53.1632,53.35,27465.0
2018-11-15 12:00:00,62.84,62.96,62.65,62.93,24047.0,53.3585,53.4604,53.1972,53.435,24047.0
2018-11-15 12:30:00,62.92,63.09,62.55,62.64,21790.0,53.4265,53.5708,53.1123,53.1887,21790.0
2018-11-15 13:00:00,62.66,63.37,62.6,63.32,40723.0,53.2057,53.8086,53.1548,53.7661,40723.0
2018-11-15 13:30:00,63.42,63.75,63.4,63.73,67537.0,53.851,54.1312,53.834,54.1143,67537.0
2018-11-15 14:00:00,63.76,63.81,63.56,63.75,84453.0,54.1397,54.1822,53.9699,54.1312,84453.0
2018-11-15 14:30:00,63.75,63.94,63.43,63.44,101865.0,54.1312,54.2926,53.8595,53.868,101865.0
2018-11-15 15:00:00,63.47,63.69,63.06,63.3,55661.0,53.8935,54.0803,53.5453,53.7491,55661.0
2018-11-15 15:30:00,63.29,63.61,63.28,63.59,177629.0,53.7406,54.0124,53.7322,53.9954,177629.0
2018-11-16 09:30:00,62.97,63.38,62.58,63.27,54109.0,53.4689,53.8171,53.1378,53.7237,54109.0
2018-11-16 10:00:00,63.31,63.56,63.1,63.15,25669.0,53.7576,53.9699,53.5793,53.6218,25669.0
2018-11-16 10:30:00,63.15,63.27,62.77,62.77,39483.0,53.6218,53.7237,53.2991,53.2991,39483.0
2018-11-16 11:00:00,62.79,62.83,62.51,62.72,26537.0,53.3161,53.35,53.0783,53.2566,26537.0
2018-11-16 11:30:00,62.72,62.92,62.6,62.82,27241.0,53.2566,53.4265,53.1548,53.3416,27241.0
2018-11-16 12:00:00,62.86,63.1,62.74,62.93,19385.0,53.3755,53.5793,53.2736,53.435,19385.0
2018-11-16 12:30:00,62.95,63.65,62.93,63.27,28703.0,53.4519,54.0463,53.435,53.7237,28703.0
2018-11-16 13:00:00,63.29,63.3,62.84,62.87,17423.0,53.7406,53.7491,53.3585,53.384,17423.0
2018-11-16 13:30:00,62.89,62.94,62.73,62.91,26375.0,53.401,53.4435,53.2651,53.418,26375.0
2018-11-16 14:00:00,62.91,63.08,62.66,62.95,33993.0,53.418,53.5623,53.2057,53.4519,33993.0
2018-11-16 14:30:00,62.96,63.24,62.96,63.2,22764.0,53.4604,53.6982,53.4604,53.6642,22764.0
2018-11-16 15:00:00,63.22,63.34,63.09,63.25,52397.0,53.6812,53.7831,53.5708,53.7067,52397.0
2018-11-16 15:30:00,63.23,63.25,62.95,63.0,151705.0,53.6897,53.7067,53.4519,53.4944,151705.0
2018-11-19 09:30:00,61.12,61.69,59.43,59.63,245284.0,51.8981,52.3821,50.463,50.6329,245284.0
2018-11-19 10:00:00,59.69,60.09,59.52,59.91,79522.0,50.6838,51.0235,50.5395,50.8706,79522.0
2018-11-19 10:30:00,59.92,60.63,59.84,60.58,96782.0,50.8791,51.482,50.8112,51.4395,96782.0
2018-11-19 11:00:00,60.61,61.07,60.54,60.75,83265.0,51.465,51.8556,51.4056,51.5839,83265.0
2018-11-19 11:30:00,60.74,60.74,60.0,60.15,128931.0,51.5754,51.5754,50.947,51.0744,128931.0
2018-11-19 12:00:00,60.14,60.3,59.97,60.2,65049.0,51.0659,51.2018,50.9216,51.1169,65049.0
2018-11-19 12:30:00,60.2,60.55,60.03,60.37,55482.0,51.1169,51.4141,50.9725,51.2612,55482.0
2018-11-19 13:00:00,60.4,60.51,60.21,60.32,42327.0,51.2867,51.3801,51.1254,51.2188,42327.0
2018-11-19 13:30:00,60.31,60.49,60.19,60.37,65900.0,51.2103,51.3631,51.1084,51.2612,65900.0
2018-11-19 14:00:00,60.36,60.36,59.99,60.16,69000.0,51.2527,51.2527,50.9386,51.0829,69000.0
2018-11-19 14:30:00,60.14,60.6,60.07,60.51,60325.0,51.0659,51.4565,51.0065,51.3801,60325.0
2018-11-19 15:00:00,60.51,60.87,60.45,60.73,130622.0,51.3801,51.6858,51.3291,51.5669,130622.0
2018-11-19 15:30:00,60.77,60.79,60.3,60.51,271481.0,51.6009,51.6178,51.2018,51.3801,271481.0
2018-11-20 09:30:00,59.67,59.93,58.62,58.82,121402.0,50.6668,50.8876,49.7753,49.9451,121402.0
2018-11-20 10:00:00,58.85,59.18,58.6,58.94,111330.0,49.9706,50.2508,49.7583,50.047,111330.0
2018-11-20 10:30:00,58.92,59.81,58.86,59.81,117277.0,50.03,50.7857,49.9791,50.7857,117277.0
2018-11-20 11:00:00,59.8,59.82,58.92,58.97,125461.0,50.7772,50.7942,50.03,50.0725,125461.0
2018-11-20 11:30:00,58.98,59.52,58.91,59.33,106687.0,50.0809,50.5395,50.0215,50.3781,106687.0
2018-11-20 12:00:00,59.34,59.62,59.08,59.33,63541.0,50.3866,50.6244,50.1659,50.3781,63541.0
2018-11-20 12:30:00,59.33,59.41,59.0,59.04,55828.0,50.3781,50.4461,50.0979,50.1319,55828.0
2018-11-20 13:00:00,59.03,59.18,58.78,58.88,64621.0,50.1234,50.2508,49.9111,49.996,64621.0
2018-11-20 13:30:00,58.89,59.14,58.8,58.84,61088.0,50.0045,50.2168,49.9281,49.9621,61088.0
2018-11-20 14:00:00,58.82,58.99,58.68,58.72,76981.0,49.9451,50.0894,49.8262,49.8602,76981.0
2018-11-20 14:30:00,58.72,59.06,58.7,58.79,80141.0,49.8602,50.1489,49.8432,49.9196,80141.0
2018-11-20 15:00:00,58.79,59.05,58.49,59.0,113502.0,49.9196,50.1404,49.6649,50.0979,113502.0
2018-11-20 15:30:00,59.0,59.17,58.79,58.87,213379.0,50.0979,50.2423,49.9196,49.9875,213379.0
2018-11-21 09:30:00,59.11,59.31,58.64,59.06,54133.0,50.4308,50.6015,50.0298,50.3882,54133.0
2018-11-21 10:00:00,59.05,59.52,58.93,59.52,24450.0,50.3796,50.7806,50.2773,50.7806,24450.0
2018-11-21 10:30:00,59.48,59.62,59.28,59.42,40548.0,50.7465,50.8659,50.5759,50.6953,40548.0
2018-11-21 11:00:00,59.4,59.72,59.27,59.64,23405.0,50.6782,50.9513,50.5673,50.883,23405.0
2018-11-21 11:30:00,59.66,59.87,59.57,59.61,26989.0,50.9001,51.0792,50.8233,50.8574,26989.0
2018-11-21 12:00:00,59.65,59.71,59.45,59.45,38108.0,50.8915,50.9427,50.7209,50.7209,38108.0
2018-11-21 12:30:00,59.45,59.52,59.41,59.45,28187.0,50.7209,50.7806,50.6868,50.7209,28187.0
2018-11-21 13:00:00,59.46,59.46,59.23,59.27,27364.0,50.7294,50.7294,50.5332,50.5673,27364.0
2018-11-21 13:30:00,59.27,59.37,59.1,59.18,35119.0,50.5673,50.6527,50.4223,50.4905,35119.0
2018-11-21 14:00:00,59.18,59.18,59.0,59.04,36380.0,50.4905,50.4905,50.337,50.3711,36380.0
2018-11-21 14:30:00,59.06,59.1,58.78,58.8,67535.0,50.3882,50.4223,50.1493,50.1663,67535.0
2018-11-21 15:00:00,58.8,59.0,58.8,58.82,77657.0,50.1663,50.337,50.1663,50.1834,77657.0
2018-11-21 15:30:00,58.81,58.82,58.64,58.68,250406.0,50.1749,50.1834,50.0298,50.064,250406.0
2018-11-23 09:30:00,58.15,58.96,58.15,58.78,35086.0,49.6118,50.3029,49.6118,50.1493,35086.0
2018-11-23 10:00:00,58.78,59.46,58.73,59.38,38941.0,50.1493,50.7294,50.1066,50.6612,38941.0
2018-11-23 10:30:00,59.36,59.52,59.07,59.17,38804.0,50.6441,50.7806,50.3967,50.482,38804.0
2018-11-23 11:00:00,59.18,59.45,59.16,59.34,32086.0,50.4905,50.7209,50.4735,50.6271,32086.0
2018-11-23 11:30:00,59.38,59.57,59.23,59.28,25080.0,50.6612,50.8233,50.5332,50.5759,25080.0
2018-11-23 12:00:00,59.27,59.29,59.03,59.18,34072.0,50.5673,50.5844,50.3626,50.4905,34072.0
2018-11-23 12:30:00,59.16,59.41,58.77,58.81,69682.0,50.4735,50.6868,50.1407,50.1749,69682.0
2018-11-26 09:30:00,59.62,60.4,59.5,60.32,59123.0,50.8659,51.5314,50.7636,51.4632,59123.0
2018-11-26 10:00:00,60.32,60.37,59.79,59.92,57474.0,51.4632,51.5058,51.011,51.1219,57474.0
2018-11-26 10:30:00,59.97,59.99,59.69,59.75,51797.0,51.1646,51.1816,50.9257,50.9769,51797.0
2018-11-26 11:00:00,59.76,59.8,59.58,59.7,61118.0,50.9854,51.0195,50.8318,50.9342,61118.0
2018-11-26 11:30:00,59.69,59.85,59.56,59.76,59631.0,50.9257,51.0622,50.8148,50.9854,59631.0
2018-11-26 12:00:00,59.74,60.06,59.7,59.78,33249.0,50.9683,51.2413,50.9342,51.0025,33249.0
2018-11-26 12:30:00,59.79,59.84,59.62,59.84,32210.0,51.011,51.0536,50.8659,51.0536,32210.0
2018-11-26 13:00:00,59.84,59.97,59.64,59.92,51782.0,51.0536,51.1646,50.883,51.1219,51782.0
2018-11-26 13:30:00,59.93,59.93,59.69,59.74,32690.0,51.1304,51.1304,50.9257,50.9683,32690.0
2018-11-26 14:00:00,59.76,60.01,59.69,59.92,38923.0,50.9854,51.1987,50.9257,51.1219,38923.0
2018-11-26 14:30:00,59.92,60.1,59.86,59.97,36794.0,51.1219,51.2755,51.0707,51.1646,36794.0
2018-11-26 15:00:00,59.99,60.15,59.95,60.05,75011.0,51.1816,51.3181,51.1475,51.2328,75011.0
2018-11-26 15:30:00,60.05,60.45,60.05,60.33,231324.0,51.2328,51.5741,51.2328,51.4717,231324.0
2018-11-27 09:30:00,60.18,60.62,59.84,60.09,35263.0,51.3437,51.7191,51.0536,51.2669,35263.0
2018-11-27 10:00:00,60.03,60.2,59.84,59.88,52790.0,51.2157,51.3608,51.0536,51.0878,52790.0
2018-11-27 10:30:00,59.93,60.2,59.8,60.1,43871.0,51.1304,51.3608,51.0195,51.2755,43871.0
2018-11-27 11:00:00,60.07,60.27,59.86,59.98,37546.0,51.2499,51.4205,51.0707,51.1731,37546.0
2018-11-27 11:30:00,59.95,60.12,59.82,60.06,42009.0,51.1475,51.2925,51.0366,51.2413,42009.0
2018-11-27 12:00:00,60.06,60.13,59.79,59.84,47047.0,51.2413,51.3011,51.011,51.0536,47047.0
2018-11-27 12:30:00,59.8,60.01,59.71,59.91,41624.0,51.0195,51.1987,50.9427,51.1134,41624.0
2018-11-27 13:00:00,59.88,60.13,59.85,60.11,63395.0,51.0878,51.3011,51.0622,51.284,63395.0
2018-11-27 13:30:00,60.13,60.15,59.86,60.09,54094.0,51.3011,51.3181,51.0707,51.2669,54094.0
2018-11-27 14:00:00,60.13,60.13,59.79,59.84,45189.0,51.3011,51.3011,51.011,51.0536,45189.0
2018-11-27 14:30:00,59.85,59.95,59.77,59.89,53317.0,51.0622,51.1475,50.9939,51.0963,53317.0
2018-11-27 15:00:00,59.89,60.0,59.79,59.91,69428.0,51.0963,51.1901,51.011,51.1134,69428.0
2018-11-27 15:30:00,59.92,60.12,59.85,60.08,198340.0,51.1219,51.2925,51.0622,51.2584,198340.0
2018-11-28 09:30:00,60.41,61.0,60.41,60.94,36227.0,51.5399,52.0433,51.5399,51.9921,36227.0
2018-11-28 10:00:00,60.97,60.97,60.54,60.71,54666.0,52.0177,52.0177,51.6509,51.7959,54666.0
2018-11-28 10:30:00,60.69,60.91,60.58,60.78,24517.0,51.7788,51.9665,51.685,51.8556,24517.0
2018-11-28 11:00:00,60.78,61.18,60.78,61.16,31550.0,51.8556,52.1969,51.8556,52.1798,31550.0
2018-11-28 11:30:00,61.15,61.31,61.08,61.28,22484.0,52.1713,52.3078,52.1116,52.2822,22484.0
2018-11-28 12:00:00,61.3,62.23,61.3,62.18,59301.0,52.2993,53.0927,52.2993,53.0501,59301.0
2018-11-28 12:30:00,62.17,62.33,62.05,62.16,45173.0,53.0415,53.178,52.9391,53.033,45173.0
2018-11-28 13:00:00,62.17,62.28,61.94,62.26,30840.0,53.0415,53.1354,52.8453,53.1183,30840.0
2018-11-28 13:30:00,62.26,62.47,62.19,62.45,32821.0,53.1183,53.2975,53.0586,53.2804,32821.0
2018-11-28 14:00:00,62.46,62.56,62.17,62.27,39742.0,53.2889,53.3743,53.0415,53.1268,39742.0
2018-11-28 14:30:00,62.25,62.38,62.02,62.05,44439.0,53.1098,53.2207,52.9135,52.9391,44439.0
2018-11-28 15:00:00,62.05,62.36,61.95,62.36,44286.0,52.9391,53.2036,52.8538,53.2036,44286.0
2018-11-28 15:30:00,62.36,62.55,62.25,62.5,164913.0,53.2036,53.3657,53.1098,53.3231,164913.0
2018-11-29 09:30:00,62.08,62.44,61.89,61.97,26636.0,52.9647,53.2719,52.8026,52.8709,26636.0
2018-11-29 10:00:00,62.0,62.08,61.67,61.75,21292.0,52.8965,52.9647,52.6149,52.6832,21292.0
2018-11-29 10:30:00,61.71,61.95,61.25,61.58,19509.0,52.6491,52.8538,52.2566,52.5382,19509.0
2018-11-29 11:00:00,61.61,61.86,61.5,61.82,23735.0,52.5637,52.777,52.4699,52.7429,23735.0
2018-11-29 11:30:00,61.72,61.8,61.54,61.67,27041.0,52.6576,52.7259,52.504,52.6149,27041.0
2018-11-29 12:00:00,61.64,61.64,61.44,61.55,17951.0,52.5893,52.5893,52.4187,52.5126,17951.0
2018-11-29 12:30:00,61.56,61.72,61.52,61.71,20177.0,52.5211,52.6576,52.487,52.6491,20177.0
2018-11-29 13:00:00,61.69,61.72,61.42,61.52,15946.0,52.632,52.6576,52.4016,52.487,15946.0
2018-11-29 13:30:00,61.54,62.02,61.52,61.99,24970.0,52.504,52.9135,52.487,52.888,24970.0
2018-11-29 14:00:00,61.99,62.34,61.93,62.3,32449.0,52.888,53.1866,52.8368,53.1524,32449.0
2018-11-29 14:30:00,62.27,62.4,62.15,62.36,20494.0,53.1268,53.2378,53.0245,53.2036,20494.0
2018-11-29 15:00:00,62.37,62.38,62.09,62.2,30782.0,53.2122,53.2207,52.9733,53.0671,30782.0
2018-11-29 15:30:00,62.2,62.2,61.67,61.76,134079.0,53.0671,53.0671,52.6149,52.6917,134079.0
2018-11-30 09:30:00,61.71,62.75,61.6,62.58,50783.0,52.6491,53.5364,52.5552,53.3913,50783.0
2018-11-30 10:00:00,62.63,62.76,62.38,62.38,29569.0,53.434,53.5449,53.2207,53.2207,29569.0
2018-11-30 10:30:00,62.35,62.55,62.24,62.31,35241.0,53.1951,53.3657,53.1012,53.161,35241.0
2018-11-30 11:00:00,62.3,62.35,62.08,62.22,40924.0,53.1524,53.1951,52.9647,53.0842,40924.0
2018-11-30 11:30:00,62.2,62.43,62.02,62.37,47345.0,53.0671,53.2633,52.9135,53.2122,47345.0
2018-11-30 12:00:00,62.36,62.36,61.81,61.82,50085.0,53.2036,53.2036,52.7344,52.7429,50085.0
2018-11-30 12:30:00,61.82,62.06,61.82,61.98,25203.0,52.7429,52.9477,52.7429,52.8794,25203.0
2018-11-30 13:00:00,61.98,62.03,61.75,62.03,21517.0,52.8794,52.9221,52.6832,52.9221,21517.0
2018-11-30 13:30:00,62.01,62.12,62.0,62.04,36624.0,52.905,52.9989,52.8965,52.9306,36624.0
2018-11-30 14:00:00,62.03,62.11,61.89,61.99,38894.0,52.9221,52.9903,52.8026,52.888,38894.0
2018-11-30 14:30:00,62.0,62.02,61.86,61.97,43303.0,52.8965,52.9135,52.777,52.8709,43303.0
2018-11-30 15:00:00,61.97,62.11,61.91,61.91,41862.0,52.8709,52.9903,52.8197,52.8197,41862.0
2018-11-30 15:30:00,61.9,62.1,61.82,61.84,167961.0,52.8112,52.9818,52.7429,52.76,167961.0
2018-12-03 09:30:00,62.83,63.21,62.58,62.6,64031.0,53.6046,53.9288,53.3913,53.4084,64031.0
2018-12-03 10:00:00,62.66,62.81,62.53,62.77,46117.0,53.4596,53.5876,53.3487,53.5534,46117.0
2018-12-03 10:30:00,62.74,62.75,61.8,61.93,32664.0,53.5278,53.5364,52.7259,52.8368,32664.0
2018-12-03 11:00:00,61.92,62.12,61.89,61.99,51777.0,52.8282,52.9989,52.8026,52.888,51777.0
2018-12-03 11:30:00,61.99,62.04,61.66,61.73,56856.0,52.888,52.9306,52.6064,52.6661,56856.0
2018-12-03 12:00:00,61.73,62.14,61.73,62.13,38067.0,52.6661,53.0159,52.6661,53.0074,38067.0
2018-12-03 12:30:00,62.16,62.27,62.15,62.22,43447.0,53.033,53.1268,53.0245,53.0842,43447.0
2018-12-03 13:00:00,62.23,62.52,62.23,62.48,26942.0,53.0927,53.3401,53.0927,53.306,26942.0
2018-12-03 13:30:00,62.48,62.6,62.34,62.6,45701.0,53.306,53.4084,53.1866,53.4084,45701.0
2018-12-03 14:00:00,62.62,62.84,62.46,62.84,23297.0,53.4255,53.6131,53.2889,53.6131,23297.0
2018-12-03 14:30:00,62.83,63.04,62.58,62.65,51961.0,53.6046,53.7838,53.3913,53.451,51961.0
2018-12-03 15:00:00,62.64,63.09,62.56,63.08,75321.0,53.4425,53.8264,53.3743,53.8179,75321.0
2018-12-03 15:30:00,63.1,63.15,62.85,62.88,210260.0,53.835,53.8776,53.6217,53.6473,210260.0
2018-12-04 09:30:00,62.89,63.19,62.49,62.72,57555.0,53.6558,53.9118,53.3145,53.5108,57555.0
2018-12-04 10:00:00,62.75,62.84,62.33,62.38,168165.0,53.5364,53.6131,53.178,53.2207,168165.0
2018-12-04 10:30:00,62.4,62.44,62.05,62.08,30205.0,53.2378,53.2719,52.9391,52.9647,30205.0
2018-12-04 11:00:00,62.06,62.09,61.88,61.91,42388.0,52.9477,52.9733,52.7941,52.8197,42388.0
2018-12-04 11:30:00,61.9,62.02,61.77,61.91,37460.0,52.8112,52.9135,52.7003,52.8197,37460.0
2018-12-04 12:00:00,61.88,61.88,61.15,61.15,87585.0,52.7941,52.7941,52.1713,52.1713,87585.0
2018-12-04 12:30:00,61.11,61.17,60.9,60.9,62761.0,52.1372,52.1884,51.958,51.958,62761.0
2018-12-04 13:00:00,60.88,60.88,60.4,60.48,40273.0,51.9409,51.9409,51.5314,51.5997,40273.0
2018-12-04 13:30:00,60.49,60.66,60.17,60.56,43569.0,51.6082,51.7532,51.3352,51.6679,43569.0
2018-12-04 14:00:00,60.58,60.77,60.35,60.37,40267.0,51.685,51.8471,51.4888,51.5058,40267.0
2018-12-04 14:30:00,60.37,60.84,60.37,60.52,35898.0,51.5058,51.9068,51.5058,51.6338,35898.0
2018-12-04 15:00:00,60.52,60.52,60.0,60.04,52036.0,51.6338,51.6338,51.1901,51.2243,52036.0
2018-12-04 15:30:00,60.0,60.16,59.82,59.98,140873.0,51.1901,51.3267,51.0366,51.1731,140873.0
2018-12-06 09:30:00,58.84,59.18,58.22,58.74,50020.0,50.2005,50.4905,49.6715,50.1152,50020.0
2018-12-06 10:00:00,58.77,59.43,58.71,59.19,56173.0,50.1407,50.7038,50.0896,50.4991,56173.0
2018-12-06 10:30:00,59.22,59.22,58.85,58.99,134504.0,50.5247,50.5247,50.209,50.3284,134504.0
2018-12-06 11:00:00,59.0,59.0,58.09,58.18,65396.0,50.337,50.337,49.5606,49.6374,65396.0
2018-12-06 11:30:00,58.18,58.77,58.18,58.51,49122.0,49.6374,50.1407,49.6374,49.9189,49122.0
2018-12-06 12:00:00,58.53,58.61,58.26,58.45,50782.0,49.936,50.0042,49.7056,49.8677,50782.0
2018-12-06 12:30:00,58.47,58.82,58.45,58.66,41083.0,49.8848,50.1834,49.8677,50.0469,41083.0
2018-12-06 13:00:00,58.65,58.69,58.38,58.48,43780.0,50.0384,50.0725,49.808,49.8933,43780.0
2018-12-06 13:30:00,58.46,58.96,58.27,58.96,50551.0,49.8763,50.3029,49.7142,50.3029,50551.0
2018-12-06 14:00:00,58.99,59.09,58.52,58.8,66198.0,50.3284,50.4138,49.9275,50.1663,66198.0
2018-12-06 14:30:00,58.77,58.87,58.43,58.82,72945.0,50.1407,50.2261,49.8507,50.1834,72945.0
2018-12-06 15:00:00,58.82,59.03,58.66,58.86,87658.0,50.1834,50.3626,50.0469,50.2175,87658.0
2018-12-06 15:30:00,58.84,59.25,58.82,59.25,201650.0,50.2005,50.5503,50.1834,50.5503,201650.0
2018-12-07 09:30:00,59.2,59.77,59.08,59.58,31384.0,50.5076,50.9939,50.4052,50.8318,31384.0
2018-12-07 10:00:00,59.59,59.91,59.21,59.37,43599.0,50.8403,51.1134,50.5161,50.6527,43599.0
2018-12-07 10:30:00,59.34,59.76,59.23,59.74,39561.0,50.6271,50.9854,50.5332,50.9683,39561.0
2018-12-07 11:00:00,59.73,59.81,58.87,59.03,48368.0,50.9598,51.028,50.2261,50.3626,48368.0
2018-12-07 11:30:00,59.03,59.31,58.91,58.94,41281.0,50.3626,50.6015,50.2602,50.2858,41281.0
2018-12-07 12:00:00,58.88,59.12,58.79,58.96,44997.0,50.2346,50.4394,50.1578,50.3029,44997.0
2018-12-07 12:30:00,58.94,59.15,58.56,59.1,47528.0,50.2858,50.465,49.9616,50.4223,47528.0
2018-12-07 13:00:00,59.09,59.29,58.74,58.88,38933.0,50.4138,50.5844,50.1152,50.2346,38933.0
2018-12-07 13:30:00,58.89,58.89,58.58,58.59,40543.0,50.2431,50.2431,49.9786,49.9872,40543.0
2018-12-07 14:00:00,58.56,58.74,58.33,58.65,46413.0,49.9616,50.1152,49.7654,50.0384,46413.0
2018-12-07 14:30:00,58.69,58.69,58.13,58.19,55949.0,50.0725,50.0725,49.5947,49.6459,55949.0
2018-12-07 15:00:00,58.2,58.36,58.07,58.32,69419.0,49.6544,49.791,49.5435,49.7568,69419.0
2018-12-07 15:30:00,58.31,58.73,58.14,58.25,164926.0,49.7483,50.1066,49.6033,49.6971,164926.0
2018-12-10 09:30:00,58.47,58.75,58.01,58.53,19929.0,49.8848,50.1237,49.4923,49.936,19929.0
2018-12-10 10:00:00,58.42,58.72,58.28,58.67,22562.0,49.8421,50.0981,49.7227,50.0554,22562.0
2018-12-10 10:30:00,58.61,58.73,58.32,58.42,36108.0,50.0042,50.1066,49.7568,49.8421,36108.0
2018-12-10 11:00:00,58.45,58.45,57.9,58.21,33374.0,49.8677,49.8677,49.3985,49.663,33374.0
2018-12-10 11:30:00,58.24,58.73,58.2,58.38,34644.0,49.6886,50.1066,49.6544,49.808,34644.0
2018-12-10 12:00:00,58.4,58.59,58.24,58.34,21759.0,49.8251,49.9872,49.6886,49.7739,21759.0
2018-12-10 12:30:00,58.35,58.98,58.33,58.84,24851.0,49.7824,50.3199,49.7654,50.2005,24851.0
2018-12-10 13:00:00,58.81,58.97,58.63,58.69,19821.0,50.1749,50.3114,50.0213,50.0725,19821.0
2018-12-10 13:30:00,58.68,58.99,58.66,58.84,39777.0,50.064,50.3284,50.0469,50.2005,39777.0
2018-12-10 14:00:00,58.85,58.89,58.52,58.66,28981.0,50.209,50.2431,49.9275,50.0469,28981.0
2018-12-10 14:30:00,58.7,58.99,58.65,58.69,27994.0,50.081,50.3284,50.0384,50.0725,27994.0
2018-12-10 15:00:00,58.67,58.84,58.61,58.84,36499.0,50.0554,50.2005,50.0042,50.2005,36499.0
2018-12-10 15:30:00,58.85,59.2,58.85,58.98,131094.0,50.209,50.5076,50.209,50.3199,131094.0
2018-12-11 09:30:00,59.88,60.0,59.46,59.93,24483.0,51.0878,51.1901,50.7294,51.1304,24483.0
2018-12-11 10:00:00,59.97,60.46,59.96,60.38,61901.0,51.1646,51.5826,51.156,51.5144,61901.0
2018-12-11 10:30:00,60.38,60.42,60.05,60.13,43813.0,51.5144,51.5485,51.2328,51.3011,43813.0
2018-12-11 11:00:00,60.17,60.37,60.03,60.11,34885.0,51.3352,51.5058,51.2157,51.284,34885.0
2018-12-11 11:30:00,60.09,60.11,59.78,59.86,31522.0,51.2669,51.284,51.0025,51.0707,31522.0
2018-12-11 12:00:00,59.86,59.86,59.49,59.62,28880.0,51.0707,51.0707,50.755,50.8659,28880.0
2018-12-11 12:30:00,59.62,59.91,59.61,59.68,38290.0,50.8659,51.1134,50.8574,50.9171,38290.0
2018-12-11 13:00:00,59.65,59.7,59.45,59.52,38598.0,50.8915,50.9342,50.7209,50.7806,38598.0
2018-12-11 13:30:00,59.5,59.5,59.14,59.16,33804.0,50.7636,50.7636,50.4564,50.4735,33804.0
2018-12-11 14:00:00,59.14,59.57,59.13,59.55,38538.0,50.4564,50.8233,50.4479,50.8062,38538.0
2018-12-11 14:30:00,59.65,59.84,59.6,59.68,51458.0,50.8915,51.0536,50.8489,50.9171,51458.0
2018-12-11 15:00:00,59.69,59.96,59.56,59.68,61233.0,50.9257,51.156,50.8148,50.9171,61233.0
2018-12-11 15:30:00,59.67,59.9,59.29,59.35,120117.0,50.9086,51.1048,50.5844,50.6356,120117.0
2018-12-12 09:30:00,60.21,60.43,59.85,60.2,23810.0,51.3693,51.557,51.0622,51.3608,23810.0
2018-12-12 10:00:00,60.2,60.68,60.06,60.44,43489.0,51.3608,51.7703,51.2413,51.5655,43489.0
2018-12-12 10:30:00,60.39,60.69,60.27,60.67,36528.0,51.5229,51.7788,51.4205,51.7618,36528.0
2018-12-12 11:00:00,60.62,60.73,60.46,60.57,30978.0,51.7191,51.813,51.5826,51.6765,30978.0
2018-12-12 11:30:00,60.59,60.79,60.3,60.71,68240.0,51.6935,51.8642,51.4461,51.7959,68240.0
2018-12-12 12:00:00,60.76,60.84,60.29,60.4,42543.0,51.8386,51.9068,51.4376,51.5314,42543.0
2018-12-12 12:30:00,60.42,60.78,60.3,60.66,33199.0,51.5485,51.8556,51.4461,51.7532,33199.0
2018-12-12 13:00:00,60.68,60.85,60.62,60.69,26115.0,51.7703,51.9153,51.7191,51.7788,26115.0
2018-12-12 13:30:00,60.72,60.73,60.35,60.41,32182.0,51.8044,51.813,51.4888,51.5399,32182.0
2018-12-12 14:00:00,60.4,60.42,59.97,60.03,32098.0,51.5314,51.5485,51.1646,51.2157,32098.0
2018-12-12 14:30:00,60.01,60.07,59.73,60.02,35636.0,51.1987,51.2499,50.9598,51.2072,35636.0
2018-12-12 15:00:00,60.02,60.19,59.87,59.96,81605.0,51.2072,51.3522,51.0792,51.156,81605.0
2018-12-12 15:30:00,59.96,60.23,59.65,59.68,161062.0,51.156,51.3864,50.8915,50.9171,161062.0
2018-12-13 09:30:00,59.71,59.99,58.98,59.01,17908.0,50.9427,51.1816,50.3199,50.3455,17908.0
2018-12-13 10:00:00,58.95,59.24,58.81,59.14,64154.0,50.2943,50.5417,50.1749,50.4564,64154.0
2018-12-13 10:30:00,59.14,59.27,58.94,59.24,30847.0,50.4564,50.5673,50.2858,50.5417,30847.0
2018-12-13 11:00:00,59.26,59.34,58.87,58.9,35033.0,50.5588,50.6271,50.2261,50.2517,35033.0
2018-12-13 11:30:00,58.9,59.33,58.8,59.14,26075.0,50.2517,50.6185,50.1663,50.4564,26075.0
2018-12-13 12:00:00,59.14,59.17,58.59,58.66,46335.0,50.4564,50.482,49.9872,50.0469,46335.0
2018-12-13 12:30:00,58.65,58.71,58.48,58.51,33371.0,50.0384,50.0896,49.8933,49.9189,33371.0
2018-12-13 13:00:00,58.5,58.55,58.33,58.53,47664.0,49.9104,49.9531,49.7654,49.936,47664.0
2018-12-13 13:30:00,58.54,58.82,58.53,58.72,24932.0,49.9445,50.1834,49.936,50.0981,24932.0
2018-12-13 14:00:00,58.74,58.79,58.47,58.59,32562.0,50.1152,50.1578,49.8848,49.9872,32562.0
2018-12-13 14:30:00,58.59,58.78,58.51,58.7,26988.0,49.9872,50.1493,49.9189,50.081,26988.0
2018-12-13 15:00:00,58.72,58.79,58.5,58.51,54747.0,50.0981,50.1578,49.9104,49.9189,54747.0
2018-12-13 15:30:00,58.49,58.56,58.32,58.39,163738.0,49.9019,49.9616,49.7568,49.8165,163738.0
2018-12-14 09:30:00,57.75,58.41,56.72,58.33,52485.0,49.2705,49.8336,48.3918,49.7654,52485.0
2018-12-14 10:00:00,58.32,58.65,58.29,58.43,42356.0,49.7568,50.0384,49.7312,49.8507,42356.0
2018-12-14 10:30:00,58.41,58.74,58.35,58.43,51011.0,49.8336,50.1152,49.7824,49.8507,51011.0
2018-12-14 11:00:00,58.44,58.64,58.24,58.4,46455.0,49.8592,50.0298,49.6886,49.8251,46455.0
2018-12-14 11:30:00,58.41,58.6,58.2,58.25,35280.0,49.8336,49.9957,49.6544,49.6971,35280.0
2018-12-14 12:00:00,58.27,58.38,58.13,58.15,40822.0,49.7142,49.808,49.5947,49.6118,40822.0
2018-12-14 12:30:00,58.18,58.28,57.89,57.99,20612.0,49.6374,49.7227,49.39,49.4753,20612.0
2018-12-14 13:00:00,57.95,58.14,57.82,58.02,26220.0,49.4412,49.6033,49.3302,49.5009,26220.0
2018-12-14 13:30:00,57.99,58.0,57.75,57.79,28901.0,49.4753,49.4838,49.2705,49.3046,28901.0
2018-12-14 14:00:00,57.8,57.92,57.65,57.79,34217.0,49.3132,49.4156,49.1852,49.3046,34217.0
2018-12-14 14:30:00,57.79,57.8,57.49,57.68,45710.0,49.3046,49.3132,49.0487,49.2108,45710.0
2018-12-14 15:00:00,57.68,57.98,57.65,57.72,46895.0,49.2108,49.4667,49.1852,49.2449,46895.0
2018-12-14 15:30:00,57.7,57.76,57.38,57.74,169526.0,49.2279,49.279,48.9548,49.262,169526.0
2018-12-17 09:30:00,57.55,57.55,56.43,56.81,37524.0,49.0999,49.0999,48.1443,48.4685,37524.0
2018-12-17 10:00:00,56.84,57.31,56.74,57.2,43934.0,48.4941,48.8951,48.4088,48.8013,43934.0
2018-12-17 10:30:00,57.25,57.74,57.08,57.61,34782.0,48.8439,49.262,48.6989,49.1511,34782.0
2018-12-17 11:00:00,57.63,57.92,57.58,57.71,37453.0,49.1681,49.4156,49.1255,49.2364,37453.0
2018-12-17 11:30:00,57.74,57.97,57.55,57.9,29463.0,49.262,49.4582,49.0999,49.3985,29463.0
2018-12-17 12:00:00,57.9,58.01,57.63,57.65,25542.0,49.3985,49.4923,49.1681,49.1852,25542.0
2018-12-17 12:30:00,57.62,57.62,57.13,57.14,30842.0,49.1596,49.1596,48.7416,48.7501,30842.0
2018-12-17 13:00:00,57.15,57.38,57.09,57.23,26517.0,48.7586,48.9548,48.7074,48.8269,26517.0
2018-12-17 13:30:00,57.22,57.29,56.76,56.78,63852.0,48.8183,48.8781,48.4259,48.4429,63852.0
2018-12-17 14:00:00,56.77,56.82,56.47,56.56,74736.0,48.4344,48.4771,48.1785,48.2552,74736.0
2018-12-17 14:30:00,56.56,56.77,56.4,56.45,64506.0,48.2552,48.4344,48.1187,48.1614,64506.0
2018-12-17 15:00:00,56.47,56.54,56.17,56.23,94610.0,48.1785,48.2382,47.9225,47.9737,94610.0
2018-12-17 15:30:00,56.2,56.4,55.82,56.17,281340.0,47.9481,48.1187,47.6239,47.9225,281340.0
2018-12-18 09:30:00,56.65,57.22,56.43,57.07,28825.0,48.332,48.8183,48.1443,48.6904,28825.0
2018-12-18 10:00:00,57.13,57.18,56.83,56.87,61995.0,48.7416,48.7842,48.4856,48.5197,61995.0
2018-12-18 10:30:00,56.82,57.02,56.67,56.88,37399.0,48.4771,48.6477,48.3491,48.5283,37399.0
2018-12-18 11:00:00,56.92,56.99,56.56,56.69,35488.0,48.5624,48.6221,48.2552,48.3662,35488.0
2018-12-18 11:30:00,56.71,57.16,56.71,57.07,40946.0,48.3832,48.7671,48.3832,48.6904,40946.0
2018-12-18 12:00:00,57.06,57.54,57.05,57.49,26795.0,48.6818,49.0914,48.6733,49.0487,26795.0
2018-12-18 12:30:00,57.49,57.54,57.2,57.31,41448.0,49.0487,49.0914,48.8013,48.8951,41448.0
2018-12-18 13:00:00,57.33,57.45,57.16,57.19,29082.0,48.9122,49.0146,48.7671,48.7927,29082.0
2018-12-18 13:30:00,57.2,57.21,57.0,57.07,31124.0,48.8013,48.8098,48.6306,48.6904,31124.0
2018-12-18 14:00:00,57.08,57.24,56.96,57.05,36322.0,48.6989,48.8354,48.5965,48.6733,36322.0
2018-12-18 14:30:00,57.05,57.09,56.55,56.56,34204.0,48.6733,48.7074,48.2467,48.2552,34204.0
2018-12-18 15:00:00,56.57,56.9,56.49,56.7,58634.0,48.2638,48.5453,48.1955,48.3747,58634.0
2018-12-18 15:30:00,56.71,57.24,56.71,56.96,136447.0,48.3832,48.8354,48.3832,48.5965,136447.0
2018-12-19 09:30:00,57.13,58.25,57.02,57.9,59636.0,48.7416,49.6971,48.6477,49.3985,59636.0
2018-12-19 10:00:00,57.92,58.12,57.83,58.03,51121.0,49.4156,49.5862,49.3388,49.5094,51121.0
2018-12-19 10:30:00,58.07,58.21,57.94,58.18,84227.0,49.5435,49.663,49.4326,49.6374,84227.0
2018-12-19 11:00:00,58.2,58.24,57.75,57.78,168612.0,49.6544,49.6886,49.2705,49.2961,168612.0
2018-12-19 11:30:00,57.78,57.85,57.59,57.8,23809.0,49.2961,49.3558,49.134,49.3132,23809.0
2018-12-19 12:00:00,57.79,58.06,57.75,58.0,18587.0,49.3046,49.535,49.2705,49.4838,18587.0
2018-12-19 12:30:00,57.98,58.11,57.97,58.0,20085.0,49.4667,49.5777,49.4582,49.4838,20085.0
2018-12-19 13:00:00,57.98,58.02,57.82,57.86,16944.0,49.4667,49.5009,49.3302,49.3644,16944.0
2018-12-19 13:30:00,57.89,58.66,57.84,58.51,33533.0,49.39,50.0469,49.3473,49.9189,33533.0
2018-12-19 14:00:00,58.35,58.36,57.32,58.03,88348.0,49.7824,49.791,48.9037,49.5094,88348.0
2018-12-19 14:30:00,58.02,58.29,56.85,57.01,94425.0,49.5009,49.7312,48.5027,48.6392,94425.0
2018-12-19 15:00:00,56.89,56.91,56.22,56.25,74857.0,48.5368,48.5539,47.9652,47.9908,74857.0
2018-12-19 15:30:00,56.3,56.44,55.99,56.35,147642.0,48.0334,48.1529,47.7689,48.0761,147642.0
2018-12-20 09:30:00,56.16,56.81,56.01,56.47,34925.0,47.914,48.4685,47.786,48.1785,34925.0
2018-12-20 10:00:00,56.55,56.73,56.38,56.47,58672.0,48.2467,48.4003,48.1017,48.1785,58672.0
2018-12-20 10:30:00,56.42,56.62,56.15,56.55,65278.0,48.1358,48.3064,47.9054,48.2467,65278.0
2018-12-20 11:00:00,56.51,56.6,55.98,56.07,35128.0,48.2126,48.2894,47.7604,47.8372,35128.0
2018-12-20 11:30:00,56.08,56.08,55.42,55.64,55853.0,47.8457,47.8457,47.2826,47.4703,55853.0
2018-12-20 12:00:00,55.67,55.95,55.37,55.91,35280.0,47.4959,47.7348,47.24,47.7007,35280.0
2018-12-20 12:30:00,55.88,55.98,55.4,55.64,32267.0,47.6751,47.7604,47.2656,47.4703,32267.0
2018-12-20 13:00:00,55.63,55.75,55.42,55.55,25942.0,47.4618,47.5642,47.2826,47.3935,25942.0
2018-12-20 13:30:00,55.53,55.64,55.37,55.46,36408.0,47.3765,47.4703,47.24,47.3168,36408.0
2018-12-20 14:00:00,55.45,55.51,55.01,55.49,63607.0,47.3082,47.3594,46.9328,47.3424,63607.0
2018-12-20 14:30:00,55.48,55.97,55.27,55.43,76766.0,47.3338,47.7519,47.1547,47.2912,76766.0
2018-12-20 15:00:00,55.43,55.94,55.21,55.84,82013.0,47.2912,47.7263,47.1035,47.641,82013.0
2018-12-20 15:30:00,55.84,56.23,55.55,55.77,166709.0,47.641,47.9737,47.3935,47.5812,166709.0
2018-12-21 09:30:00,56.14,56.16,55.56,55.77,174892.0,47.8969,47.914,47.4021,47.5812,174892.0
2018-12-21 10:00:00,55.65,56.57,55.55,56.21,59593.0,47.4789,48.2638,47.3935,47.9566,59593.0
2018-12-21 10:30:00,56.21,56.23,55.95,55.99,52308.0,47.9566,47.9737,47.7348,47.7689,52308.0
2018-12-21 11:00:00,55.98,55.98,55.4,55.66,45472.0,47.7604,47.7604,47.2656,47.4874,45472.0
2018-12-21 11:30:00,55.7,55.78,55.33,55.4,38237.0,47.5215,47.5898,47.2058,47.2656,38237.0
2018-12-21 12:00:00,55.39,55.43,54.87,54.87,33686.0,47.257,47.2912,46.8134,46.8134,33686.0
2018-12-21 12:30:00,54.89,55.12,54.64,54.72,57794.0,46.8305,47.0267,46.6172,46.6854,57794.0
2018-12-21 13:00:00,54.7,55.0,54.57,54.9,43682.0,46.6684,46.9243,46.5574,46.839,43682.0
2018-12-21 13:30:00,54.91,55.19,54.88,55.0,28011.0,46.8475,47.0864,46.8219,46.9243,28011.0
2018-12-21 14:00:00,54.96,55.04,54.79,54.93,29923.0,46.8902,46.9584,46.7451,46.8646,29923.0
2018-12-21 14:30:00,54.93,55.07,54.57,54.76,64777.0,46.8646,46.984,46.5574,46.7195,64777.0
2018-12-21 15:00:00,54.78,54.87,54.29,54.34,49055.0,46.7366,46.8134,46.3186,46.3612,49055.0
2018-12-21 15:30:00,54.33,54.49,54.0,54.04,196066.0,46.3527,46.4892,46.0711,46.1053,196066.0
2018-12-24 09:30:00,53.72,53.79,53.03,53.24,86768.0,45.8322,45.892,45.2436,45.4227,86768.0
2018-12-24 10:00:00,53.25,53.89,53.06,53.83,123241.0,45.4313,45.9773,45.2692,45.9261,123241.0
2018-12-24 10:30:00,53.83,54.4,53.7,53.89,101818.0,45.9261,46.4124,45.8152,45.9773,101818.0
2018-12-24 11:00:00,53.97,54.11,53.43,53.68,66764.0,46.0455,46.165,45.5848,45.7981,66764.0
2018-12-24 11:30:00,53.68,53.93,53.54,53.71,46199.0,45.7981,46.0114,45.6787,45.8237,46199.0
2018-12-24 12:00:00,53.73,53.89,53.46,53.59,64558.0,45.8408,45.9773,45.6104,45.7213,64558.0
2018-12-24 12:30:00,53.6,53.64,52.83,52.89,118974.0,45.7299,45.764,45.0729,45.1241,118974.0
2018-12-26 09:30:00,53.14,53.64,52.97,53.25,22471.0,45.3374,45.764,45.1924,45.4313,22471.0
2018-12-26 10:00:00,53.32,53.44,52.88,53.17,28455.0,45.491,45.5934,45.1156,45.363,28455.0
2018-12-26 10:30:00,53.14,53.29,52.92,53.01,30235.0,45.3374,45.4654,45.1497,45.2265,30235.0
2018-12-26 11:00:00,53.06,53.6,53.05,53.6,26769.0,45.2692,45.7299,45.2606,45.7299,26769.0
2018-12-26 11:30:00,53.62,54.09,53.6,54.09,20922.0,45.7469,46.1479,45.7299,46.1479,20922.0
2018-12-26 12:00:00,54.09,54.61,53.99,54.48,69398.0,46.1479,46.5916,46.0626,46.4807,69398.0
2018-12-26 12:30:00,54.41,54.81,54.41,54.76,26930.0,46.4209,46.7622,46.4209,46.7195,26930.0
2018-12-26 13:00:00,54.8,54.8,54.39,54.55,27855.0,46.7537,46.7537,46.4039,46.5404,27855.0
2018-12-26 13:30:00,54.59,55.08,54.49,55.08,24942.0,46.5745,46.9926,46.4892,46.9926,24942.0
2018-12-26 14:00:00,55.11,55.11,54.75,54.79,58979.0,47.0182,47.0182,46.711,46.7451,58979.0
2018-12-26 14:30:00,54.79,54.91,54.61,54.86,31358.0,46.7451,46.8475,46.5916,46.8049,31358.0
2018-12-26 15:00:00,54.84,55.36,54.82,55.34,28475.0,46.7878,47.2314,46.7707,47.2144,28475.0
2018-12-26 15:30:00,55.36,56.04,55.34,55.97,89459.0,47.2314,47.8116,47.2144,47.7519,89459.0
2018-12-27 09:30:00,54.91,55.58,54.05,55.11,49969.0,46.8475,47.4191,46.1138,47.0182,49969.0
2018-12-27 10:00:00,55.11,55.51,55.0,55.41,37572.0,47.0182,47.3594,46.9243,47.2741,37572.0
2018-12-27 10:30:00,55.39,55.81,55.23,55.31,45406.0,47.257,47.6154,47.1205,47.1888,45406.0
2018-12-27 11:00:00,55.36,55.83,55.29,55.79,25258.0,47.2314,47.6324,47.1717,47.5983,25258.0
2018-12-27 11:30:00,55.82,55.96,55.08,55.25,40578.0,47.6239,47.7433,46.9926,47.1376,40578.0
2018-12-27 12:00:00,55.25,55.44,54.86,54.93,50911.0,47.1376,47.2997,46.8049,46.8646,50911.0
2018-12-27 12:30:00,54.89,55.07,54.71,55.01,46754.0,46.8305,46.984,46.6769,46.9328,46754.0
2018-12-27 13:00:00,55.0,55.07,54.6,54.61,41348.0,46.9243,46.984,46.583,46.5916,41348.0
2018-12-27 13:30:00,54.58,54.72,54.27,54.39,52278.0,46.566,46.6854,46.3015,46.4039,52278.0
2018-12-27 14:00:00,54.37,54.46,53.98,54.32,64343.0,46.3868,46.4636,46.0541,46.3441,64343.0
2018-12-27 14:30:00,54.33,54.96,54.28,54.82,70184.0,46.3527,46.8902,46.31,46.7707,70184.0
2018-12-27 15:00:00,54.84,55.45,54.65,55.42,88440.0,46.7878,47.3082,46.6257,47.2826,88440.0
2018-12-27 15:30:00,55.45,56.15,55.24,56.15,246273.0,47.3082,47.9054,47.1291,47.9054,246273.0
2018-12-28 09:30:00,56.48,56.56,56.01,56.38,17664.0,48.187,48.2552,47.786,48.1017,17664.0
2018-12-28 10:00:00,56.42,56.56,56.07,56.14,29362.0,48.1358,48.2552,47.8372,47.8969,29362.0
2018-12-28 10:30:00,56.18,56.6,56.0,56.28,31039.0,47.931,48.2894,47.7775,48.0164,31039.0
2018-12-28 11:00:00,56.25,56.47,56.16,56.35,29634.0,47.9908,48.1785,47.914,48.0761,29634.0
2018-12-28 11:30:00,56.4,56.64,56.33,56.48,21655.0,48.1187,48.3235,48.059,48.187,21655.0
2018-12-28 12:00:00,56.52,56.73,56.41,56.6,23323.0,48.2211,48.4003,48.1273,48.2894,23323.0
2018-12-28 12:30:00,56.63,56.73,56.43,56.44,24453.0,48.315,48.4003,48.1443,48.1529,24453.0
2018-12-28 13:00:00,56.46,56.57,56.17,56.2,39305.0,48.1699,48.2638,47.9225,47.9481,39305.0
2018-12-28 13:30:00,56.2,56.56,56.09,56.54,27009.0,47.9481,48.2552,47.8543,48.2382,27009.0
2018-12-28 14:00:00,56.57,56.93,56.57,56.79,49544.0,48.2638,48.5709,48.2638,48.4515,49544.0
2018-12-28 14:30:00,56.79,57.2,56.73,57.07,36034.0,48.4515,48.8013,48.4003,48.6904,36034.0
2018-12-28 15:00:00,57.07,57.12,56.11,56.28,62265.0,48.6904,48.733,47.8713,48.0164,62265.0
2018-12-28 15:30:00,56.27,56.45,56.08,56.41,156885.0,48.0078,48.1614,47.8457,48.1273,156885.0
2018-12-31 09:30:00,56.66,56.93,56.26,56.31,20812.0,48.3406,48.5709,47.9993,48.042,20812.0
2018-12-31 10:00:00,56.38,56.6,56.28,56.28,13322.0,48.1017,48.2894,48.0164,48.0164,13322.0
2018-12-31 10:30:00,56.3,56.74,56.24,56.68,28856.0,48.0334,48.4088,47.9822,48.3576,28856.0
2018-12-31 11:00:00,56.69,56.97,56.56,56.95,28497.0,48.3662,48.605,48.2552,48.588,28497.0
2018-12-31 11:30:00,56.94,56.98,56.67,56.96,23296.0,48.5795,48.6136,48.3491,48.5965,23296.0
2018-12-31 12:00:00,56.93,57.1,56.85,57.0,22119.0,48.5709,48.716,48.5027,48.6306,22119.0
2018-12-31 12:30:00,57.08,57.33,57.03,57.27,27476.0,48.6989,48.9122,48.6562,48.861,27476.0
2018-12-31 13:00:00,57.28,57.45,57.27,57.42,21717.0,48.8695,49.0146,48.861,48.989,21717.0
2018-12-31 13:30:00,57.38,57.43,57.03,57.06,20297.0,48.9548,48.9975,48.6562,48.6818,20297.0
2018-12-31 14:00:00,57.06,57.12,56.89,56.9,25752.0,48.6818,48.733,48.5368,48.5453,25752.0
2018-12-31 14:30:00,56.91,57.17,56.81,57.03,30878.0,48.5539,48.7757,48.4685,48.6562,30878.0
2018-12-31 15:00:00,57.03,57.2,56.83,57.15,45803.0,48.6562,48.8013,48.4856,48.7586,45803.0
2018-12-31 15:30:00,57.13,57.32,56.84,57.22,123553.0,48.7416,48.9037,48.4941,48.8183,123553.0
2019-01-02 09:30:00,56.32,56.41,55.73,56.22,80105.0,48.0505,48.1273,47.5471,47.9652,80105.0
2019-01-02 10:00:00,56.21,56.9,56.12,56.65,32097.0,47.9566,48.5453,47.8799,48.332,32097.0
2019-01-02 10:30:00,56.66,56.66,56.37,56.61,37918.0,48.3406,48.3406,48.0931,48.2979,37918.0
2019-01-02 11:00:00,56.61,56.98,56.51,56.69,31048.0,48.2979,48.6136,48.2126,48.3662,31048.0
2019-01-02 11:30:00,56.7,56.83,56.47,56.47,31320.0,48.3747,48.4856,48.1785,48.1785,31320.0
2019-01-02 12:00:00,56.46,56.47,55.99,56.1,69857.0,48.1699,48.1785,47.7689,47.8628,69857.0
2019-01-02 12:30:00,56.08,56.45,56.01,56.39,32312.0,47.8457,48.1614,47.786,48.1102,32312.0
2019-01-02 13:00:00,56.36,56.63,56.35,56.6,21367.0,48.0846,48.315,48.0761,48.2894,21367.0
2019-01-02 13:30:00,56.62,56.73,56.46,56.72,36205.0,48.3064,48.4003,48.1699,48.3918,36205.0
2019-01-02 14:00:00,56.73,56.76,56.31,56.55,66304.0,48.4003,48.4259,48.042,48.2467,66304.0
2019-01-02 14:30:00,56.54,56.71,56.37,56.54,42451.0,48.2382,48.3832,48.0931,48.2382,42451.0
2019-01-02 15:00:00,56.52,56.76,56.33,56.44,103461.0,48.2211,48.4259,48.059,48.1529,103461.0
2019-01-02 15:30:00,56.43,56.64,56.26,56.54,149738.0,48.1443,48.3235,47.9993,48.2382,149738.0
2019-01-03 09:30:00,55.55,55.6,54.3,54.32,102242.0,47.3935,47.4362,46.3271,46.3441,102242.0
2019-01-03 10:00:00,54.32,54.33,53.3,53.6,123753.0,46.3441,46.3527,45.4739,45.7299,123753.0
2019-01-03 10:30:00,53.6,53.61,52.98,53.61,126781.0,45.7299,45.7384,45.2009,45.7384,126781.0
2019-01-03 11:00:00,53.63,53.99,53.49,53.49,95917.0,45.7555,46.0626,45.636,45.636,95917.0
2019-01-03 11:30:00,53.51,54.18,53.51,53.92,92620.0,45.6531,46.2247,45.6531,46.0029,92620.0
2019-01-03 12:00:00,53.92,53.97,53.5,53.58,37517.0,46.0029,46.0455,45.6445,45.7128,37517.0
2019-01-03 12:30:00,53.58,53.71,53.5,53.62,58506.0,45.7128,45.8237,45.6445,45.7469,58506.0
2019-01-03 13:00:00,53.62,53.64,52.95,53.05,53102.0,45.7469,45.764,45.1753,45.2606,53102.0
2019-01-03 13:30:00,53.03,53.35,52.97,53.06,39008.0,45.2436,45.5166,45.1924,45.2692,39008.0
2019-01-03 14:00:00,53.04,53.43,53.01,53.43,67653.0,45.2521,45.5848,45.2265,45.5848,67653.0
2019-01-03 14:30:00,53.45,53.52,52.98,53.13,63378.0,45.6019,45.6616,45.2009,45.3289,63378.0
2019-01-03 15:00:00,53.12,53.14,52.87,53.01,86437.0,45.3203,45.3374,45.1071,45.2265,86437.0
2019-01-03 15:30:00,52.99,53.28,52.8,52.91,260850.0,45.2094,45.4569,45.0473,45.1412,260850.0
2019-01-04 09:30:00,53.92,54.96,53.92,54.81,56652.0,46.0029,46.8902,46.0029,46.7622,56652.0
2019-01-04 10:00:00,54.78,55.58,54.78,55.53,62072.0,46.7366,47.4191,46.7366,47.3765,62072.0
2019-01-04 10:30:00,55.51,55.55,55.07,55.29,48097.0,47.3594,47.3935,46.984,47.1717,48097.0
2019-01-04 11:00:00,55.28,55.79,55.21,55.54,68251.0,47.1632,47.5983,47.1035,47.385,68251.0
2019-01-04 11:30:00,55.55,55.91,55.38,55.85,45475.0,47.3935,47.7007,47.2485,47.6495,45475.0
2019-01-04 12:00:00,55.83,56.2,55.67,56.04,51197.0,47.6324,47.9481,47.4959,47.8116,51197.0
2019-01-04 12:30:00,56.06,56.36,55.89,56.22,60893.0,47.8287,48.0846,47.6836,47.9652,60893.0
2019-01-04 13:00:00,56.22,56.48,56.2,56.37,53144.0,47.9652,48.187,47.9481,48.0931,53144.0
2019-01-04 13:30:00,56.37,56.5,56.24,56.4,76358.0,48.0931,48.2041,47.9822,48.1187,76358.0
2019-01-04 14:00:00,56.44,56.45,56.24,56.31,96364.0,48.1529,48.1614,47.9822,48.042,96364.0
2019-01-04 14:30:00,56.31,56.47,56.17,56.24,92228.0,48.042,48.1785,47.9225,47.9822,92228.0
2019-01-04 15:00:00,56.24,56.43,55.93,56.04,66172.0,47.9822,48.1443,47.7177,47.8116,66172.0
2019-01-04 15:30:00,56.04,56.19,55.86,56.1,240896.0,47.8116,47.9396,47.658,47.8628,240896.0
2019-01-07 09:30:00,55.91,55.95,55.16,55.56,78096.0,47.7007,47.7348,47.0608,47.4021,78096.0
2019-01-07 10:00:00,55.62,56.2,55.59,56.13,97818.0,47.4533,47.9481,47.4277,47.8884,97818.0
2019-01-07 10:30:00,56.14,56.24,55.82,56.06,48574.0,47.8969,47.9822,47.6239,47.8287,48574.0
2019-01-07 11:00:00,56.05,56.21,55.96,56.04,24025.0,47.8201,47.9566,47.7433,47.8116,24025.0
2019-01-07 11:30:00,56.08,56.38,56.03,56.38,24461.0,47.8457,48.1017,47.8031,48.1017,24461.0
2019-01-07 12:00:00,56.39,56.39,56.02,56.16,32691.0,48.1102,48.1102,47.7945,47.914,32691.0
2019-01-07 12:30:00,56.15,56.34,56.08,56.18,29114.0,47.9054,48.0675,47.8457,47.931,29114.0
2019-01-07 13:00:00,56.16,56.4,56.16,56.24,106441.0,47.914,48.1187,47.914,47.9822,106441.0
2019-01-07 13:30:00,56.2,56.33,55.95,55.96,36218.0,47.9481,48.059,47.7348,47.7433,36218.0
2019-01-07 14:00:00,55.98,56.04,55.79,55.8,34783.0,47.7604,47.8116,47.5983,47.6068,34783.0
2019-01-07 14:30:00,55.79,55.8,55.42,55.44,33645.0,47.5983,47.6068,47.2826,47.2997,33645.0
2019-01-07 15:00:00,55.44,55.91,55.41,55.88,37291.0,47.2997,47.7007,47.2741,47.6751,37291.0
2019-01-07 15:30:00,55.88,56.1,55.73,55.9,148885.0,47.6751,47.8628,47.5471,47.6922,148885.0
2019-01-08 09:30:00,56.74,56.74,56.35,56.57,56278.0,48.4088,48.4088,48.0761,48.2638,56278.0
2019-01-08 10:00:00,56.57,57.03,56.17,56.27,41594.0,48.2638,48.6562,47.9225,48.0078,41594.0
2019-01-08 10:30:00,56.23,56.35,55.91,56.02,32424.0,47.9737,48.0761,47.7007,47.7945,32424.0
2019-01-08 11:00:00,56.0,56.31,55.94,56.26,41225.0,47.7775,48.042,47.7263,47.9993,41225.0
2019-01-08 11:30:00,56.22,56.57,56.09,56.54,30561.0,47.9652,48.2638,47.8543,48.2382,30561.0
2019-01-08 12:00:00,56.58,56.82,56.58,56.65,26308.0,48.2723,48.4771,48.2723,48.332,26308.0
2019-01-08 12:30:00,56.67,56.74,56.33,56.37,43837.0,48.3491,48.4088,48.059,48.0931,43837.0
2019-01-08 13:00:00,56.37,56.61,56.36,56.49,39890.0,48.0931,48.2979,48.0846,48.1955,39890.0
2019-01-08 13:30:00,56.49,56.84,56.45,56.7,36983.0,48.1955,48.4941,48.1614,48.3747,36983.0
2019-01-08 14:00:00,56.68,56.87,56.64,56.85,58106.0,48.3576,48.5197,48.3235,48.5027,58106.0
2019-01-08 14:30:00,56.83,57.03,56.8,56.91,69311.0,48.4856,48.6562,48.46,48.5539,69311.0
2019-01-08 15:00:00,56.91,57.28,56.72,57.28,275888.0,48.5539,48.8695,48.3918,48.8695,275888.0
2019-01-08 15:30:00,57.28,57.38,57.15,57.36,244744.0,48.8695,48.9548,48.7586,48.9378,244744.0
2019-01-09 09:30:00,57.74,58.14,57.31,57.79,73817.0,49.262,49.6033,48.8951,49.3046,73817.0
2019-01-09 10:00:00,57.82,57.89,57.57,57.75,23705.0,49.3302,49.39,49.1169,49.2705,23705.0
2019-01-09 10:30:00,57.68,57.68,57.19,57.33,58663.0,49.2108,49.2108,48.7927,48.9122,58663.0
2019-01-09 11:00:00,57.35,57.7,57.31,57.64,31857.0,48.9292,49.2279,48.8951,49.1767,31857.0
2019-01-09 11:30:00,57.62,57.88,57.57,57.69,34526.0,49.1596,49.3814,49.1169,49.2193,34526.0
2019-01-09 12:00:00,57.73,58.07,57.73,58.03,32603.0,49.2535,49.5435,49.2535,49.5094,32603.0
2019-01-09 12:30:00,58.03,58.33,57.98,58.27,61066.0,49.5094,49.7654,49.4667,49.7142,61066.0
2019-01-09 13:00:00,58.28,58.36,58.14,58.26,41180.0,49.7227,49.791,49.6033,49.7056,41180.0
2019-01-09 13:30:00,58.28,58.33,58.1,58.23,73128.0,49.7227,49.7654,49.5691,49.68,73128.0
2019-01-09 14:00:00,58.21,58.51,58.19,58.39,78297.0,49.663,49.9189,49.6459,49.8165,78297.0
2019-01-09 14:30:00,58.38,58.76,58.34,58.54,116279.0,49.808,50.1322,49.7739,49.9445,116279.0
2019-01-09 15:00:00,58.54,58.77,58.49,58.49,120916.0,49.9445,50.1407,49.9019,49.9019,120916.0
2019-01-09 15:30:00,58.48,58.61,58.21,58.34,231235.0,49.8933,50.0042,49.663,49.7739,231235.0
2019-01-10 09:30:00,57.96,58.49,57.45,57.55,63181.0,49.4497,49.9019,49.0146,49.0999,63181.0
2019-01-10 10:00:00,57.53,57.78,57.36,57.7,49152.0,49.0828,49.2961,48.9378,49.2279,49152.0
2019-01-10 10:30:00,57.68,57.87,57.45,57.48,110413.0,49.2108,49.3729,49.0146,49.0402,110413.0
2019-01-10 11:00:00,57.52,57.9,57.44,57.72,78559.0,49.0743,49.3985,49.006,49.2449,78559.0
2019-01-10 11:30:00,57.71,57.96,57.66,57.91,31084.0,49.2364,49.4497,49.1937,49.407,31084.0
2019-01-10 12:00:00,57.89,57.93,57.72,57.91,61610.0,49.39,49.4241,49.2449,49.407,61610.0
2019-01-10 12:30:00,57.94,58.18,57.91,58.07,22805.0,49.4326,49.6374,49.407,49.5435,22805.0
2019-01-10 13:00:00,58.05,58.07,57.61,57.75,44888.0,49.5265,49.5435,49.1511,49.2705,44888.0
2019-01-10 13:30:00,57.78,57.8,57.42,57.49,22876.0,49.2961,49.3132,48.989,49.0487,22876.0
2019-01-10 14:00:00,57.51,57.94,57.5,57.85,32753.0,49.0658,49.4326,49.0572,49.3558,32753.0
2019-01-10 14:30:00,57.85,58.05,57.78,58.02,52301.0,49.3558,49.5265,49.2961,49.5009,52301.0
2019-01-10 15:00:00,58.04,58.16,58.01,58.07,43923.0,49.5179,49.6203,49.4923,49.5435,43923.0
2019-01-10 15:30:00,58.06,58.22,57.89,58.17,140545.0,49.535,49.6715,49.39,49.6288,140545.0
2019-01-11 09:30:00,57.8,57.92,57.37,57.53,52468.0,49.3132,49.4156,48.9463,49.0828,52468.0
2019-01-11 10:00:00,57.5,58.1,57.29,57.69,47459.0,49.0572,49.5691,48.8781,49.2193,47459.0
2019-01-11 10:30:00,57.65,58.29,57.62,58.16,45459.0,49.1852,49.7312,49.1596,49.6203,45459.0
2019-01-11 11:00:00,58.22,58.22,57.9,58.04,37687.0,49.6715,49.6715,49.3985,49.5179,37687.0
2019-01-11 11:30:00,58.03,58.19,57.92,57.98,25198.0,49.5094,49.6459,49.4156,49.4667,25198.0
2019-01-11 12:00:00,57.96,58.32,57.95,58.29,44906.0,49.4497,49.7568,49.4412,49.7312,44906.0
2019-01-11 12:30:00,58.27,58.91,58.24,58.82,52190.0,49.7142,50.2602,49.6886,50.1834,52190.0
2019-01-11 13:00:00,58.81,58.87,58.63,58.68,64351.0,50.1749,50.2261,50.0213,50.064,64351.0
2019-01-11 13:30:00,58.68,58.81,58.49,58.53,27467.0,50.064,50.1749,49.9019,49.936,27467.0
2019-01-11 14:00:00,58.55,58.7,58.49,58.61,33839.0,49.9531,50.081,49.9019,50.0042,33839.0
2019-01-11 14:30:00,58.62,58.62,58.29,58.38,37400.0,50.0128,50.0128,49.7312,49.808,37400.0
2019-01-11 15:00:00,58.36,58.47,58.26,58.31,44449.0,49.791,49.8848,49.7056,49.7483,44449.0
2019-01-11 15:30:00,58.31,58.45,58.29,58.38,126298.0,49.7483,49.8677,49.7312,49.808,126298.0
2019-01-14 09:30:00,57.87,58.4,57.66,58.25,30466.0,49.3729,49.8251,49.1937,49.6971,30466.0
2019-01-14 10:00:00,58.21,58.41,58.15,58.3,20693.0,49.663,49.8336,49.6118,49.7398,20693.0
2019-01-14 10:30:00,58.26,58.82,58.24,58.79,40600.0,49.7056,50.1834,49.6886,50.1578,40600.0
2019-01-14 11:00:00,58.8,58.81,58.4,58.49,39841.0,50.1663,50.1749,49.8251,49.9019,39841.0
2019-01-14 11:30:00,58.47,58.63,58.41,58.42,20859.0,49.8848,50.0213,49.8336,49.8421,20859.0
2019-01-14 12:00:00,58.43,58.87,58.27,58.83,45102.0,49.8507,50.2261,49.7142,50.1919,45102.0
2019-01-14 12:30:00,58.83,58.86,58.65,58.66,16511.0,50.1919,50.2175,50.0384,50.0469,16511.0
2019-01-14 13:00:00,58.65,58.84,58.56,58.83,19315.0,50.0384,50.2005,49.9616,50.1919,19315.0
2019-01-14 13:30:00,58.84,58.91,58.67,58.78,38645.0,50.2005,50.2602,50.0554,50.1493,38645.0
2019-01-14 14:00:00,58.77,58.83,58.64,58.74,27070.0,50.1407,50.1919,50.0298,50.1152,27070.0
2019-01-14 14:30:00,58.75,58.87,58.71,58.85,16277.0,50.1237,50.2261,50.0896,50.209,16277.0
2019-01-14 15:00:00,58.86,58.89,58.49,58.49,37962.0,50.2175,50.2431,49.9019,49.9019,37962.0
2019-01-14 15:30:00,58.5,58.54,58.21,58.28,107923.0,49.9104,49.9445,49.663,49.7227,107923.0
2019-01-15 09:30:00,58.41,58.83,58.1,58.45,31846.0,49.8336,50.1919,49.5691,49.8677,31846.0
2019-01-15 10:00:00,58.44,58.77,58.09,58.09,30649.0,49.8592,50.1407,49.5606,49.5606,30649.0
2019-01-15 10:30:00,58.11,58.4,58.05,58.38,42804.0,49.5777,49.8251,49.5265,49.808,42804.0
2019-01-15 11:00:00,58.43,58.49,58.24,58.48,28779.0,49.8507,49.9019,49.6886,49.8933,28779.0
2019-01-15 11:30:00,58.47,58.51,58.34,58.46,32498.0,49.8848,49.9189,49.7739,49.8763,32498.0
2019-01-15 12:00:00,58.46,58.83,58.44,58.81,37504.0,49.8763,50.1919,49.8592,50.1749,37504.0
2019-01-15 12:30:00,58.83,58.85,58.48,58.53,33167.0,50.1919,50.209,49.8933,49.936,33167.0
2019-01-15 13:00:00,58.53,58.55,58.44,58.5,19619.0,49.936,49.9531,49.8592,49.9104,19619.0
2019-01-15 13:30:00,58.5,58.58,58.43,58.52,23977.0,49.9104,49.9786,49.8507,49.9275,23977.0
2019-01-15 14:00:00,58.52,58.61,58.23,58.26,32573.0,49.9275,50.0042,49.68,49.7056,32573.0
2019-01-15 14:30:00,58.23,58.5,58.19,58.47,21986.0,49.68,49.9104,49.6459,49.8848,21986.0
2019-01-15 15:00:00,58.47,58.64,58.44,58.51,33737.0,49.8848,50.0298,49.8592,49.9189,33737.0
2019-01-15 15:30:00,58.5,58.65,58.48,58.59,94044.0,49.9104,50.0384,49.8933,49.9872,94044.0
2019-01-16 09:30:00,58.61,59.32,58.18,58.92,37723.0,50.0042,50.61,49.6374,50.2687,37723.0
2019-01-16 10:00:00,58.95,58.96,58.51,58.59,31019.0,50.2943,50.3029,49.9189,49.9872,31019.0
2019-01-16 10:30:00,58.6,58.91,58.46,58.9,53119.0,49.9957,50.2602,49.8763,50.2517,53119.0
2019-01-16 11:00:00,58.91,58.96,58.72,58.91,29445.0,50.2602,50.3029,50.0981,50.2602,29445.0
2019-01-16 11:30:00,58.9,58.93,58.55,58.62,29562.0,50.2517,50.2773,49.9531,50.0128,29562.0
2019-01-16 12:00:00,58.63,58.68,58.51,58.64,25400.0,50.0213,50.064,49.9189,50.0298,25400.0
2019-01-16 12:30:00,58.64,58.76,58.62,58.65,18535.0,50.0298,50.1322,50.0128,50.0384,18535.0
2019-01-16 13:00:00,58.63,58.72,58.57,58.7,20659.0,50.0213,50.0981,49.9701,50.081,20659.0
2019-01-16 13:30:00,58.71,58.75,58.61,58.66,24762.0,50.0896,50.1237,50.0042,50.0469,24762.0
2019-01-16 14:00:00,58.68,58.73,58.59,58.72,20805.0,50.064,50.1066,49.9872,50.0981,20805.0
2019-01-16 14:30:00,58.7,59.02,58.69,58.95,46922.0,50.081,50.354,50.0725,50.2943,46922.0
2019-01-16 15:00:00,58.94,59.1,58.87,59.02,65204.0,50.2858,50.4223,50.2261,50.354,65204.0
2019-01-16 15:30:00,59.01,59.04,58.68,58.77,146321.0,50.3455,50.3711,50.064,50.1407,146321.0
2019-01-17 09:30:00,58.54,59.6,58.33,59.44,22916.0,49.9445,50.8489,49.7654,50.7124,22916.0
2019-01-17 10:00:00,59.49,59.92,59.39,59.85,64932.0,50.755,51.1219,50.6697,51.0622,64932.0
2019-01-17 10:30:00,59.85,60.03,59.76,60.0,76606.0,51.0622,51.2157,50.9854,51.1901,76606.0
2019-01-17 11:00:00,59.99,60.04,59.69,59.76,37101.0,51.1816,51.2243,50.9257,50.9854,37101.0
2019-01-17 11:30:00,59.76,59.76,59.58,59.74,40626.0,50.9854,50.9854,50.8318,50.9683,40626.0
2019-01-17 12:00:00,59.71,59.86,59.71,59.73,35146.0,50.9427,51.0707,50.9427,50.9598,35146.0
2019-01-17 12:30:00,59.73,59.73,59.52,59.52,34624.0,50.9598,50.9598,50.7806,50.7806,34624.0
2019-01-17 13:00:00,59.54,59.82,59.52,59.79,29307.0,50.7977,51.0366,50.7806,51.011,29307.0
2019-01-17 13:30:00,59.79,60.09,59.79,60.09,44161.0,51.011,51.2669,51.011,51.2669,44161.0
2019-01-17 14:00:00,60.08,60.09,59.76,59.8,50212.0,51.2584,51.2669,50.9854,51.0195,50212.0
2019-01-17 14:30:00,59.81,60.37,59.81,59.87,76412.0,51.028,51.5058,51.028,51.0792,76412.0
2019-01-17 15:00:00,59.86,60.19,59.78,60.18,60467.0,51.0707,51.3522,51.0025,51.3437,60467.0
2019-01-17 15:30:00,60.2,60.33,60.02,60.19,251329.0,51.3608,51.4717,51.2072,51.3522,251329.0
2019-01-18 09:30:00,60.56,60.66,60.17,60.35,81909.0,51.6679,51.7532,51.3352,51.4888,81909.0
2019-01-18 10:00:00,60.36,60.76,60.08,60.7,105715.0,51.4973,51.8386,51.2584,51.7874,105715.0
2019-01-18 10:30:00,60.7,60.87,60.61,60.78,22285.0,51.7874,51.9324,51.7106,51.8556,22285.0
2019-01-18 11:00:00,60.81,60.95,60.62,60.95,21360.0,51.8812,52.0007,51.7191,52.0007,21360.0
2019-01-18 11:30:00,60.95,60.95,60.65,60.75,25014.0,52.0007,52.0007,51.7447,51.83,25014.0
2019-01-18 12:00:00,60.77,61.12,60.76,60.99,36470.0,51.8471,52.1457,51.8386,52.0348,36470.0
2019-01-18 12:30:00,61.0,61.08,60.9,61.01,17832.0,52.0433,52.1116,51.958,52.0518,17832.0
2019-01-18 13:00:00,61.02,61.08,60.83,60.87,20817.0,52.0604,52.1116,51.8983,51.9324,20817.0
2019-01-18 13:30:00,60.89,61.09,60.73,61.09,24258.0,51.9495,52.1201,51.813,52.1201,24258.0
2019-01-18 14:00:00,61.08,61.08,60.95,60.98,30936.0,52.1116,52.1116,52.0007,52.0263,30936.0
2019-01-18 14:30:00,60.97,60.97,60.69,60.86,33756.0,52.0177,52.0177,51.7788,51.9239,33756.0
2019-01-18 15:00:00,60.84,60.85,60.67,60.72,53587.0,51.9068,51.9153,51.7618,51.8044,53587.0
2019-01-18 15:30:00,60.71,60.88,60.57,60.87,222748.0,51.7959,51.9409,51.6765,51.9324,222748.0
2019-01-22 09:30:00,60.5,60.55,59.92,60.15,51706.0,51.6167,51.6594,51.1219,51.3181,51706.0
2019-01-22 10:00:00,60.2,60.28,59.96,60.23,35228.0,51.3608,51.429,51.156,51.3864,35228.0
2019-01-22 10:30:00,60.2,60.44,59.91,59.93,32193.0,51.3608,51.5655,51.1134,51.1304,32193.0
2019-01-22 11:00:00,59.92,60.01,59.79,59.84,23415.0,51.1219,51.1987,51.011,51.0536,23415.0
2019-01-22 11:30:00,59.86,59.91,59.51,59.51,16900.0,51.0707,51.1134,50.7721,50.7721,16900.0
2019-01-22 12:00:00,59.49,59.53,59.34,59.42,26430.0,50.755,50.7892,50.6271,50.6953,26430.0
2019-01-22 12:30:00,59.41,59.57,59.41,59.52,67576.0,50.6868,50.8233,50.6868,50.7806,67576.0
2019-01-22 13:00:00,59.51,59.51,59.17,59.26,29529.0,50.7721,50.7721,50.482,50.5588,29529.0
2019-01-22 13:30:00,59.25,59.51,59.24,59.49,30327.0,50.5503,50.7721,50.5417,50.755,30327.0
2019-01-22 14:00:00,59.46,59.67,59.4,59.63,21966.0,50.7294,50.9086,50.6782,50.8745,21966.0
2019-01-22 14:30:00,59.62,59.62,59.36,59.57,28260.0,50.8659,50.8659,50.6441,50.8233,28260.0
2019-01-22 15:00:00,59.55,59.62,59.45,59.57,46664.0,50.8062,50.8659,50.7209,50.8233,46664.0
2019-01-22 15:30:00,59.57,59.78,59.33,59.78,181056.0,50.8233,51.0025,50.6185,51.0025,181056.0
2019-01-23 09:30:00,59.98,60.6,59.98,60.15,23100.0,51.1731,51.702,51.1731,51.3181,23100.0
2019-01-23 10:00:00,60.22,60.29,59.56,59.7,22564.0,51.3778,51.4376,50.8148,50.9342,22564.0
2019-01-23 10:30:00,59.66,59.77,59.23,59.25,23775.0,50.9001,50.9939,50.5332,50.5503,23775.0
2019-01-23 11:00:00,59.27,59.29,58.88,59.07,61023.0,50.5673,50.5844,50.2346,50.3967,61023.0
2019-01-23 11:30:00,59.05,59.13,58.68,58.72,48717.0,50.3796,50.4479,50.064,50.0981,48717.0
2019-01-23 12:00:00,58.77,59.11,58.77,59.05,24474.0,50.1407,50.4308,50.1407,50.3796,24474.0
2019-01-23 12:30:00,59.07,59.13,59.02,59.1,27987.0,50.3967,50.4479,50.354,50.4223,27987.0
2019-01-23 13:00:00,59.07,59.34,59.0,59.16,21344.0,50.3967,50.6271,50.337,50.4735,21344.0
2019-01-23 13:30:00,59.17,59.43,59.17,59.3,31075.0,50.482,50.7038,50.482,50.5929,31075.0
2019-01-23 14:00:00,59.33,59.46,59.17,59.26,41980.0,50.6185,50.7294,50.482,50.5588,41980.0
2019-01-23 14:30:00,59.27,59.3,59.06,59.26,33501.0,50.5673,50.5929,50.3882,50.5588,33501.0
2019-01-23 15:00:00,59.24,59.33,59.16,59.26,61221.0,50.5417,50.6185,50.4735,50.5588,61221.0
2019-01-23 15:30:00,59.26,59.45,59.21,59.39,169188.0,50.5588,50.7209,50.5161,50.6697,169188.0
2019-01-24 09:30:00,59.34,60.33,59.08,59.85,52038.0,50.6271,51.4717,50.4052,51.0622,52038.0
2019-01-24 10:00:00,59.88,60.33,59.68,60.21,47542.0,51.0878,51.4717,50.9171,51.3693,47542.0
2019-01-24 10:30:00,60.23,60.24,59.72,59.87,25393.0,51.3864,51.3949,50.9513,51.0792,25393.0
2019-01-24 11:00:00,59.85,59.91,59.66,59.82,27310.0,51.0622,51.1134,50.9001,51.0366,27310.0
2019-01-24 11:30:00,59.82,60.32,59.79,60.32,26950.0,51.0366,51.4632,51.011,51.4632,26950.0
2019-01-24 12:00:00,60.28,60.33,60.08,60.16,34983.0,51.429,51.4717,51.2584,51.3267,34983.0
2019-01-24 12:30:00,60.17,60.19,59.87,59.91,30941.0,51.3352,51.3522,51.0792,51.1134,30941.0
2019-01-24 13:00:00,59.91,60.01,59.68,59.77,31527.0,51.1134,51.1987,50.9171,50.9939,31527.0
2019-01-24 13:30:00,59.75,60.0,59.75,59.96,33316.0,50.9769,51.1901,50.9769,51.156,33316.0
2019-01-24 14:00:00,59.97,60.13,59.86,60.07,43718.0,51.1646,51.3011,51.0707,51.2499,43718.0
2019-01-24 14:30:00,60.05,60.18,60.02,60.07,34850.0,51.2328,51.3437,51.2072,51.2499,34850.0
2019-01-24 15:00:00,60.06,60.17,60.06,60.13,49425.0,51.2413,51.3352,51.2413,51.3011,49425.0
2019-01-24 15:30:00,60.13,60.37,60.04,60.33,215148.0,51.3011,51.5058,51.2243,51.4717,215148.0
2019-01-25 09:30:00,60.85,61.43,60.82,60.98,36741.0,51.9153,52.4102,51.8897,52.0263,36741.0
2019-01-25 10:00:00,61.02,61.25,60.86,61.05,78567.0,52.0604,52.2566,51.9239,52.086,78567.0
2019-01-25 10:30:00,61.06,61.21,60.95,61.14,40130.0,52.0945,52.2225,52.0007,52.1628,40130.0
2019-01-25 11:00:00,61.16,61.18,60.84,61.1,32818.0,52.1798,52.1969,51.9068,52.1286,32818.0
2019-01-25 11:30:00,61.06,61.14,60.99,61.09,30660.0,52.0945,52.1628,52.0348,52.1201,30660.0
2019-01-25 12:00:00,61.08,61.21,60.87,61.18,40570.0,52.1116,52.2225,51.9324,52.1969,40570.0
2019-01-25 12:30:00,61.16,61.18,60.88,61.06,21795.0,52.1798,52.1969,51.9409,52.0945,21795.0
2019-01-25 13:00:00,61.05,61.16,60.99,61.07,23040.0,52.086,52.1798,52.0348,52.103,23040.0
2019-01-25 13:30:00,61.07,61.12,60.97,61.05,24084.0,52.103,52.1457,52.0177,52.086,24084.0
2019-01-25 14:00:00,61.04,61.11,60.88,60.93,35154.0,52.0774,52.1372,51.9409,51.9836,35154.0
2019-01-25 14:30:00,60.94,61.2,60.9,61.13,36363.0,51.9921,52.214,51.958,52.1542,36363.0
2019-01-25 15:00:00,61.13,61.2,61.03,61.05,38546.0,52.1542,52.214,52.0689,52.086,38546.0
2019-01-25 15:30:00,61.05,61.13,60.91,60.99,182933.0,52.086,52.1542,51.9665,52.0348,182933.0
2019-01-28 09:30:00,60.49,60.83,60.13,60.29,46927.0,51.6082,51.8983,51.3011,51.4376,46927.0
2019-01-28 10:00:00,60.27,60.47,60.22,60.44,53648.0,51.4205,51.5911,51.3778,51.5655,53648.0
2019-01-28 10:30:00,60.47,60.67,60.31,60.32,69612.0,51.5911,51.7618,51.4546,51.4632,69612.0
2019-01-28 11:00:00,60.31,60.57,60.29,60.55,26313.0,51.4546,51.6765,51.4376,51.6594,26313.0
2019-01-28 11:30:00,60.55,60.64,60.05,60.05,21448.0,51.6594,51.7362,51.2328,51.2328,21448.0
2019-01-28 12:00:00,60.08,60.38,59.87,60.38,30107.0,51.2584,51.5144,51.0792,51.5144,30107.0
2019-01-28 12:30:00,60.37,60.42,60.25,60.29,33010.0,51.5058,51.5485,51.4034,51.4376,33010.0
2019-01-28 13:00:00,60.28,60.4,60.18,60.23,54882.0,51.429,51.5314,51.3437,51.3864,54882.0
2019-01-28 13:30:00,60.24,60.31,60.19,60.26,33620.0,51.3949,51.4546,51.3522,51.412,33620.0
2019-01-28 14:00:00,60.29,60.3,60.11,60.18,33566.0,51.4376,51.4461,51.284,51.3437,33566.0
2019-01-28 14:30:00,60.19,60.64,60.16,60.54,43819.0,51.3522,51.7362,51.3267,51.6509,43819.0
2019-01-28 15:00:00,60.57,60.73,60.42,60.52,140536.0,51.6765,51.813,51.5485,51.6338,140536.0
2019-01-28 15:30:00,60.51,60.8,60.51,60.79,193313.0,51.6253,51.8727,51.6253,51.8642,193313.0
2019-01-29 09:30:00,60.97,61.09,60.58,60.63,34944.0,52.0177,52.1201,51.685,51.7276,34944.0
2019-01-29 10:00:00,60.63,60.7,60.26,60.51,48363.0,51.7276,51.7874,51.412,51.6253,48363.0
2019-01-29 10:30:00,60.54,60.71,60.36,60.36,54335.0,51.6509,51.7959,51.4973,51.4973,54335.0
2019-01-29 11:00:00,60.36,60.63,60.33,60.52,58629.0,51.4973,51.7276,51.4717,51.6338,58629.0
2019-01-29 11:30:00,60.54,60.81,60.54,60.79,48835.0,51.6509,51.8812,51.6509,51.8642,48835.0
2019-01-29 12:00:00,60.79,60.97,60.7,60.81,50191.0,51.8642,52.0177,51.7874,51.8812,50191.0
2019-01-29 12:30:00,60.81,61.07,60.64,60.89,38192.0,51.8812,52.103,51.7362,51.9495,38192.0
2019-01-29 13:00:00,60.86,61.01,60.83,61.01,45419.0,51.9239,52.0518,51.8983,52.0518,45419.0
2019-01-29 13:30:00,61.01,61.11,60.92,61.05,59847.0,52.0518,52.1372,51.9751,52.086,59847.0
2019-01-29 14:00:00,61.04,61.05,60.7,60.72,66692.0,52.0774,52.086,51.7874,51.8044,66692.0
2019-01-29 14:30:00,60.72,60.91,60.68,60.78,102943.0,51.8044,51.9665,51.7703,51.8556,102943.0
2019-01-29 15:00:00,60.78,61.07,60.76,61.07,120318.0,51.8556,52.103,51.8386,52.103,120318.0
2019-01-29 15:30:00,61.07,61.08,60.65,60.72,210246.0,52.103,52.1116,51.7447,51.8044,210246.0
2019-01-30 09:30:00,65.14,67.9,62.84,63.55,308517.0,55.5754,57.9302,53.6131,54.2189,308517.0
2019-01-30 10:00:00,63.45,63.96,63.24,63.24,136828.0,54.1336,54.5687,53.9544,53.9544,136828.0
2019-01-30 10:30:00,63.24,63.83,63.19,63.33,139426.0,53.9544,54.4578,53.9118,54.0312,139426.0
2019-01-30 11:00:00,63.39,63.73,63.19,63.51,101502.0,54.0824,54.3725,53.9118,54.1848,101502.0
2019-01-30 11:30:00,63.53,64.08,63.47,64.08,145451.0,54.2018,54.6711,54.1506,54.6711,145451.0
2019-01-30 12:00:00,64.11,65.06,63.93,64.87,235025.0,54.6967,55.5072,54.5431,55.3451,235025.0
2019-01-30 12:30:00,64.91,65.69,64.74,65.61,194713.0,55.3792,56.0447,55.2342,55.9764,194713.0
2019-01-30 13:00:00,65.59,66.09,65.13,65.13,217607.0,55.9594,56.3859,55.5669,55.5669,217607.0
2019-01-30 13:30:00,65.06,65.59,64.99,65.03,107564.0,55.5072,55.9594,55.4475,55.4816,107564.0
2019-01-30 14:00:00,65.04,65.87,64.96,65.67,165086.0,55.4901,56.1983,55.4219,56.0276,165086.0
2019-01-30 14:30:00,65.64,65.73,64.93,65.63,206474.0,56.002,56.0788,55.3963,55.9935,206474.0
2019-01-30 15:00:00,65.62,65.87,64.9,65.02,216234.0,55.985,56.1983,55.3707,55.4731,216234.0
2019-01-30 15:30:00,65.03,65.24,64.74,65.19,402410.0,55.4816,55.6608,55.2342,55.6181,402410.0
2019-01-31 09:30:00,65.31,65.31,64.44,64.96,59428.0,55.7205,55.7205,54.9782,55.4219,59428.0
2019-01-31 10:00:00,64.98,65.08,64.64,65.07,55678.0,55.4389,55.5242,55.1489,55.5157,55678.0
2019-01-31 10:30:00,65.07,65.24,64.66,64.85,77299.0,55.5157,55.6608,55.1659,55.328,77299.0
2019-01-31 11:00:00,64.82,64.87,64.4,64.5,67255.0,55.3024,55.3451,54.9441,55.0294,67255.0
2019-01-31 11:30:00,64.5,65.03,64.45,64.94,56890.0,55.0294,55.4816,54.9868,55.4048,56890.0
2019-01-31 12:00:00,64.94,64.94,64.54,64.54,69544.0,55.4048,55.4048,55.0635,55.0635,69544.0
2019-01-31 12:30:00,64.58,64.67,64.3,64.39,54258.0,55.0977,55.1744,54.8588,54.9356,54258.0
2019-01-31 13:00:00,64.38,64.59,64.21,64.28,54080.0,54.927,55.1062,54.782,54.8417,54080.0
2019-01-31 13:30:00,64.26,64.37,64.09,64.29,50221.0,54.8246,54.9185,54.6796,54.8502,50221.0
2019-01-31 14:00:00,64.3,64.41,64.18,64.36,66193.0,54.8588,54.9526,54.7564,54.91,66193.0
2019-01-31 14:30:00,64.37,64.6,64.26,64.47,77217.0,54.9185,55.1147,54.8246,55.0038,77217.0
2019-01-31 15:00:00,64.47,64.47,63.98,64.04,112728.0,55.0038,55.0038,54.5858,54.637,112728.0
2019-01-31 15:30:00,64.04,64.56,63.92,64.43,363465.0,54.637,55.0806,54.5346,54.9697,363465.0
2019-02-01 09:30:00,64.4,64.43,63.37,63.55,78710.0,54.9441,54.9697,54.0653,54.2189,78710.0
2019-02-01 10:00:00,63.59,64.59,63.59,64.34,58490.0,54.253,55.1062,54.253,54.8929,58490.0
2019-02-01 10:30:00,64.34,64.49,63.96,64.08,62402.0,54.8929,55.0209,54.5687,54.6711,62402.0
2019-02-01 11:00:00,64.05,64.15,63.88,63.99,71593.0,54.6455,54.7308,54.5004,54.5943,71593.0
2019-02-01 11:30:00,63.98,64.05,63.82,63.94,82805.0,54.5858,54.6455,54.4493,54.5516,82805.0
2019-02-01 12:00:00,63.94,64.17,63.8,63.86,63184.0,54.5516,54.7479,54.4322,54.4834,63184.0
2019-02-01 12:30:00,63.84,63.84,63.41,63.45,55322.0,54.4663,54.4663,54.0995,54.1336,55322.0
2019-02-01 13:00:00,63.47,63.51,63.16,63.19,94230.0,54.1506,54.1848,53.8862,53.9118,94230.0
2019-02-01 13:30:00,63.21,63.55,63.12,63.55,67859.0,53.9288,54.2189,53.852,54.2189,67859.0
2019-02-01 14:00:00,63.52,63.58,63.14,63.2,95758.0,54.1933,54.2445,53.8691,53.9203,95758.0
2019-02-01 14:30:00,63.2,63.38,63.16,63.24,60879.0,53.9203,54.0739,53.8862,53.9544,60879.0
2019-02-01 15:00:00,63.24,63.36,63.08,63.33,98299.0,53.9544,54.0568,53.8179,54.0312,98299.0
2019-02-01 15:30:00,63.34,63.6,63.34,63.5,269225.0,54.0397,54.2616,54.0397,54.1762,269225.0
2019-02-04 09:30:00,63.63,63.72,62.82,63.19,38109.0,54.2872,54.3639,53.5961,53.9118,38109.0
2019-02-04 10:00:00,63.16,63.51,63.02,63.14,44092.0,53.8862,54.1848,53.7667,53.8691,44092.0
2019-02-04 10:30:00,63.16,63.39,63.14,63.33,40466.0,53.8862,54.0824,53.8691,54.0312,40466.0
2019-02-04 11:00:00,63.31,63.61,63.3,63.47,63818.0,54.0141,54.2701,54.0056,54.1506,63818.0
2019-02-04 11:30:00,63.49,63.56,63.34,63.48,33118.0,54.1677,54.2274,54.0397,54.1592,33118.0
2019-02-04 12:00:00,63.5,63.68,63.49,63.57,26441.0,54.1762,54.3298,54.1677,54.236,26441.0
2019-02-04 12:30:00,63.56,63.57,63.45,63.54,19882.0,54.2274,54.236,54.1336,54.2104,19882.0
2019-02-04 13:00:00,63.54,63.67,63.52,63.58,22617.0,54.2104,54.3213,54.1933,54.2445,22617.0
2019-02-04 13:30:00,63.58,64.01,63.56,63.97,41939.0,54.2445,54.6114,54.2274,54.5772,41939.0
2019-02-04 14:00:00,63.97,64.18,63.93,64.17,46299.0,54.5772,54.7564,54.5431,54.7479,46299.0
2019-02-04 14:30:00,64.17,64.29,64.17,64.26,59524.0,54.7479,54.8502,54.7479,54.8246,59524.0
2019-02-04 15:00:00,64.26,64.29,64.13,64.14,78684.0,54.8246,54.8502,54.7137,54.7223,78684.0
2019-02-04 15:30:00,64.14,64.33,64.03,64.25,254042.0,54.7223,54.8844,54.6284,54.8161,254042.0
2019-02-05 09:30:00,64.4,64.42,63.53,63.64,27915.0,54.9441,54.9612,54.2018,54.2957,27915.0
2019-02-05 10:00:00,63.64,63.93,63.57,63.84,33763.0,54.2957,54.5431,54.236,54.4663,33763.0
2019-02-05 10:30:00,63.85,63.98,63.8,63.86,39040.0,54.4748,54.5858,54.4322,54.4834,39040.0
2019-02-05 11:00:00,63.87,64.02,63.74,63.74,46830.0,54.4919,54.6199,54.381,54.381,46830.0
2019-02-05 11:30:00,63.73,63.8,63.5,63.63,61318.0,54.3725,54.4322,54.1762,54.2872,61318.0
2019-02-05 12:00:00,63.62,63.62,63.38,63.48,44894.0,54.2786,54.2786,54.0739,54.1592,44894.0
2019-02-05 12:30:00,63.48,63.7,63.46,63.5,33693.0,54.1592,54.3469,54.1421,54.1762,33693.0
2019-02-05 13:00:00,63.51,63.62,63.47,63.52,43518.0,54.1848,54.2786,54.1506,54.1933,43518.0
2019-02-05 13:30:00,63.49,63.5,63.24,63.25,59081.0,54.1677,54.1762,53.9544,53.9629,59081.0
2019-02-05 14:00:00,63.24,63.54,63.21,63.44,54970.0,53.9544,54.2104,53.9288,54.125,54970.0
2019-02-05 14:30:00,63.43,63.72,63.43,63.62,67543.0,54.1165,54.3639,54.1165,54.2786,67543.0
2019-02-05 15:00:00,63.63,63.67,63.53,63.62,114400.0,54.2872,54.3213,54.2018,54.2786,114400.0
2019-02-05 15:30:00,63.63,63.71,63.49,63.6,258927.0,54.2872,54.3554,54.1677,54.2616,258927.0
2019-02-06 09:30:00,63.5,63.92,63.4,63.9,18473.0,54.1762,54.5346,54.0909,54.5175,18473.0
2019-02-06 10:00:00,63.84,64.07,63.7,63.79,30934.0,54.4663,54.6625,54.3469,54.4237,30934.0
2019-02-06 10:30:00,63.78,63.84,63.62,63.83,31586.0,54.4151,54.4663,54.2786,54.4578,31586.0
2019-02-06 11:00:00,63.8,63.96,63.63,63.79,18756.0,54.4322,54.5687,54.2872,54.4237,18756.0
2019-02-06 11:30:00,63.79,63.95,63.77,63.88,16657.0,54.4237,54.5602,54.4066,54.5004,16657.0
2019-02-06 12:00:00,63.83,63.83,63.63,63.77,15372.0,54.4578,54.4578,54.2872,54.4066,15372.0
2019-02-06 12:30:00,63.78,63.87,63.75,63.83,14500.0,54.4151,54.4919,54.3895,54.4578,14500.0
2019-02-06 13:00:00,63.83,63.91,63.78,63.8,17859.0,54.4578,54.526,54.4151,54.4322,17859.0
2019-02-06 13:30:00,63.81,63.85,63.66,63.71,14728.0,54.4407,54.4748,54.3127,54.3554,14728.0
2019-02-06 14:00:00,63.69,63.71,63.49,63.65,20181.0,54.3383,54.3554,54.1677,54.3042,20181.0
2019-02-06 14:30:00,63.63,63.67,63.55,63.67,22538.0,54.2872,54.3213,54.2189,54.3213,22538.0
2019-02-06 15:00:00,63.67,63.68,63.56,63.64,35090.0,54.3213,54.3298,54.2274,54.2957,35090.0
2019-02-06 15:30:00,63.64,63.69,63.53,63.65,156185.0,54.2957,54.3383,54.2018,54.3042,156185.0
2019-02-07 09:30:00,62.76,63.37,62.67,63.34,33724.0,53.5449,54.0653,53.4681,54.0397,33724.0
2019-02-07 10:00:00,63.32,63.6,63.05,63.59,24901.0,54.0227,54.2616,53.7923,54.253,24901.0
2019-02-07 10:30:00,63.6,63.79,63.33,63.42,45409.0,54.2616,54.4237,54.0312,54.108,45409.0
2019-02-07 11:00:00,63.42,63.64,63.4,63.58,58559.0,54.108,54.2957,54.0909,54.2445,58559.0
2019-02-07 11:30:00,63.59,63.59,63.25,63.28,35571.0,54.253,54.253,53.9629,53.9885,35571.0
2019-02-07 12:00:00,63.29,63.56,63.21,63.45,24180.0,53.9971,54.2274,53.9288,54.1336,24180.0
2019-02-07 12:30:00,63.45,63.56,63.34,63.39,26628.0,54.1336,54.2274,54.0397,54.0824,26628.0
2019-02-07 13:00:00,63.39,63.52,63.19,63.25,62476.0,54.0824,54.1933,53.9118,53.9629,62476.0
2019-02-07 13:30:00,63.28,63.39,63.18,63.2,37133.0,53.9885,54.0824,53.9032,53.9203,37133.0
2019-02-07 14:00:00,63.18,63.23,62.99,63.19,28683.0,53.9032,53.9459,53.7411,53.9118,28683.0
2019-02-07 14:30:00,63.19,63.23,63.04,63.11,48975.0,53.9118,53.9459,53.7838,53.8435,48975.0
2019-02-07 15:00:00,63.11,63.17,63.0,63.03,61538.0,53.8435,53.8947,53.7497,53.7753,61538.0
2019-02-07 15:30:00,63.03,63.13,62.93,63.06,169180.0,53.7753,53.8606,53.6899,53.8008,169180.0
2019-02-08 09:30:00,62.48,63.19,62.48,62.83,17999.0,53.306,53.9118,53.306,53.6046,17999.0
2019-02-08 10:00:00,62.81,62.9,62.61,62.73,24168.0,53.5876,53.6643,53.4169,53.5193,24168.0
2019-02-08 10:30:00,62.69,62.83,62.51,62.52,30586.0,53.4852,53.6046,53.3316,53.3401,30586.0
2019-02-08 11:00:00,62.54,62.62,62.37,62.59,34181.0,53.3572,53.4255,53.2122,53.3999,34181.0
2019-02-08 11:30:00,62.59,62.72,62.34,62.72,28494.0,53.3999,53.5108,53.1866,53.5108,28494.0
2019-02-08 12:00:00,62.75,62.83,62.5,62.53,32212.0,53.5364,53.6046,53.3231,53.3487,32212.0
2019-02-08 12:30:00,62.53,62.76,62.52,62.65,20810.0,53.3487,53.5449,53.3401,53.451,20810.0
2019-02-08 13:00:00,62.67,62.91,62.49,62.9,40534.0,53.4681,53.6729,53.3145,53.6643,40534.0
2019-02-08 13:30:00,62.9,63.15,62.9,63.09,29707.0,53.6643,53.8776,53.6643,53.8264,29707.0
2019-02-08 14:00:00,63.08,63.27,63.03,63.27,16333.0,53.8179,53.98,53.7753,53.98,16333.0
2019-02-08 14:30:00,63.26,63.27,63.13,63.16,20645.0,53.9715,53.98,53.8606,53.8862,20645.0
2019-02-08 15:00:00,63.17,63.3,63.12,63.24,31329.0,53.8947,54.0056,53.852,53.9544,31329.0
2019-02-08 15:30:00,63.24,63.46,63.19,63.43,100821.0,53.9544,54.1421,53.9118,54.1165,100821.0
2019-02-11 09:30:00,63.94,64.48,63.75,63.82,27439.0,54.5516,55.0123,54.3895,54.4493,27439.0
2019-02-11 10:00:00,63.83,64.17,63.68,64.09,25683.0,54.4578,54.7479,54.3298,54.6796,25683.0
2019-02-11 10:30:00,64.09,64.43,64.05,64.37,20111.0,54.6796,54.9697,54.6455,54.9185,20111.0
2019-02-11 11:00:00,64.38,64.64,64.24,64.57,42317.0,54.927,55.1489,54.8076,55.0891,42317.0
2019-02-11 11:30:00,64.57,64.66,64.34,64.65,35113.0,55.0891,55.1659,54.8929,55.1574,35113.0
2019-02-11 12:00:00,64.65,64.79,64.53,64.53,31524.0,55.1574,55.2768,55.055,55.055,31524.0
2019-02-11 12:30:00,64.55,64.56,64.41,64.43,23866.0,55.0721,55.0806,54.9526,54.9697,23866.0
2019-02-11 13:00:00,64.43,64.54,64.39,64.54,37256.0,54.9697,55.0635,54.9356,55.0635,37256.0
2019-02-11 13:30:00,64.54,64.63,64.46,64.53,37932.0,55.0635,55.1403,54.9953,55.055,37932.0
2019-02-11 14:00:00,64.53,64.67,64.5,64.63,48037.0,55.055,55.1744,55.0294,55.1403,48037.0
2019-02-11 14:30:00,64.64,64.65,64.44,64.57,43289.0,55.1489,55.1574,54.9782,55.0891,43289.0
2019-02-11 15:00:00,64.57,64.68,64.56,64.66,51507.0,55.0891,55.183,55.0806,55.1659,51507.0
2019-02-11 15:30:00,64.66,64.8,64.52,64.74,146737.0,55.1659,55.2854,55.0465,55.2342,146737.0
2019-02-12 09:30:00,65.0,65.6,64.9,65.45,39319.0,55.456,55.9679,55.3707,55.8399,39319.0
2019-02-12 10:00:00,65.51,65.62,65.44,65.47,26294.0,55.8911,55.985,55.8314,55.857,26294.0
2019-02-12 10:30:00,65.49,65.81,65.4,65.77,32558.0,55.874,56.1471,55.7973,56.1129,32558.0
2019-02-12 11:00:00,65.77,65.85,65.54,65.73,54780.0,56.1129,56.1812,55.9167,56.0788,54780.0
2019-02-12 11:30:00,65.71,65.75,65.49,65.55,22131.0,56.0617,56.0959,55.874,55.9252,22131.0
2019-02-12 12:00:00,65.53,65.57,65.38,65.51,24510.0,55.9082,55.9423,55.7802,55.8911,24510.0
2019-02-12 12:30:00,65.54,65.56,65.39,65.49,29674.0,55.9167,55.9338,55.7887,55.874,29674.0
2019-02-12 13:00:00,65.49,65.5,65.43,65.48,24900.0,55.874,55.8826,55.8229,55.8655,24900.0
2019-02-12 13:30:00,65.48,65.87,65.47,65.87,42782.0,55.8655,56.1983,55.857,56.1983,42782.0
2019-02-12 14:00:00,65.87,65.87,65.7,65.75,32726.0,56.1983,56.1983,56.0532,56.0959,32726.0
2019-02-12 14:30:00,65.73,65.8,65.67,65.69,24400.0,56.0788,56.1385,56.0276,56.0447,24400.0
2019-02-12 15:00:00,65.69,65.74,65.6,65.71,47539.0,56.0447,56.0873,55.9679,56.0617,47539.0
2019-02-12 15:30:00,65.72,65.77,65.48,65.5,109532.0,56.0703,56.1129,55.8655,55.8826,109532.0
2019-02-13 09:30:00,65.99,66.37,65.85,65.91,50989.0,56.3006,56.6248,56.1812,56.2324,50989.0
2019-02-13 10:00:00,65.85,66.2,65.84,66.09,56563.0,56.1812,56.4798,56.1727,56.3859,56563.0
2019-02-13 10:30:00,66.11,66.29,65.84,66.0,28885.0,56.403,56.5566,56.1727,56.3092,28885.0
2019-02-13 11:00:00,66.03,66.12,65.92,65.96,16315.0,56.3348,56.4115,56.2409,56.275,16315.0
2019-02-13 11:30:00,65.97,66.15,65.92,66.14,23425.0,56.2836,56.4371,56.2409,56.4286,23425.0
2019-02-13 12:00:00,66.13,66.16,66.05,66.12,18003.0,56.4201,56.4457,56.3518,56.4115,18003.0
2019-02-13 12:30:00,66.13,66.24,66.12,66.19,19231.0,56.4201,56.5139,56.4115,56.4713,19231.0
2019-02-13 13:00:00,66.19,66.34,66.14,66.2,30438.0,56.4713,56.5992,56.4286,56.4798,30438.0
2019-02-13 13:30:00,66.2,66.27,66.19,66.24,20647.0,56.4798,56.5395,56.4713,56.5139,20647.0
2019-02-13 14:00:00,66.25,66.37,66.2,66.35,62743.0,56.5225,56.6248,56.4798,56.6078,62743.0
2019-02-13 14:30:00,66.38,66.56,66.38,66.55,25065.0,56.6334,56.7869,56.6334,56.7784,25065.0
2019-02-13 15:00:00,66.55,66.63,66.47,66.61,45158.0,56.7784,56.8467,56.7102,56.8296,45158.0
2019-02-13 15:30:00,66.61,66.62,66.28,66.29,196449.0,56.8296,56.8381,56.548,56.5566,196449.0
2019-02-14 09:30:00,65.51,66.2,65.32,66.2,29450.0,55.8911,56.4798,55.729,56.4798,29450.0
2019-02-14 10:00:00,66.16,66.49,66.12,66.29,33709.0,56.4457,56.7272,56.4115,56.5566,33709.0
2019-02-14 10:30:00,66.29,66.4,65.94,66.35,115692.0,56.5566,56.6504,56.258,56.6078,115692.0
2019-02-14 11:00:00,66.37,66.49,66.19,66.2,27549.0,56.6248,56.7272,56.4713,56.4798,27549.0
2019-02-14 11:30:00,66.2,66.22,65.92,66.19,42653.0,56.4798,56.4969,56.2409,56.4713,42653.0
2019-02-14 12:00:00,66.21,66.4,66.17,66.39,33274.0,56.4883,56.6504,56.4542,56.6419,33274.0
2019-02-14 12:30:00,66.4,66.4,66.23,66.23,18821.0,56.6504,56.6504,56.5054,56.5054,18821.0
2019-02-14 13:00:00,66.25,66.37,66.17,66.32,21872.0,56.5225,56.6248,56.4542,56.5822,21872.0
2019-02-14 13:30:00,66.3,66.51,66.3,66.49,22131.0,56.5651,56.7443,56.5651,56.7272,22131.0
2019-02-14 14:00:00,66.48,66.52,66.33,66.45,35294.0,56.7187,56.7528,56.5907,56.6931,35294.0
2019-02-14 14:30:00,66.38,66.48,66.31,66.36,19567.0,56.6334,56.7187,56.5736,56.6163,19567.0
2019-02-14 15:00:00,66.37,66.54,66.26,66.3,50040.0,56.6248,56.7699,56.531,56.5651,50040.0
2019-02-14 15:30:00,66.31,66.46,66.27,66.27,78734.0,56.5736,56.7016,56.5395,56.5395,78734.0
2019-02-15 09:30:00,66.99,67.23,66.75,66.9,73218.0,57.1538,57.3586,56.949,57.077,73218.0
2019-02-15 10:00:00,66.92,67.27,66.81,67.22,18229.0,57.0941,57.3927,57.0002,57.35,18229.0
2019-02-15 10:30:00,67.28,67.4,67.09,67.13,43050.0,57.4012,57.5036,57.2391,57.2732,43050.0
2019-02-15 11:00:00,67.15,67.24,66.96,67.05,24828.0,57.2903,57.3671,57.1282,57.205,24828.0
2019-02-15 11:30:00,67.06,67.21,67.06,67.16,23470.0,57.2135,57.3415,57.2135,57.2988,23470.0
2019-02-15 12:00:00,67.16,67.16,66.99,67.1,22748.0,57.2988,57.2988,57.1538,57.2476,22748.0
2019-02-15 12:30:00,67.1,67.11,66.9,66.91,14261.0,57.2476,57.2562,57.077,57.0855,14261.0
2019-02-15 13:00:00,66.92,66.94,66.7,66.7,21440.0,57.0941,57.1111,56.9064,56.9064,21440.0
2019-02-15 13:30:00,66.72,66.87,66.72,66.78,14870.0,56.9234,57.0514,56.9234,56.9746,14870.0
2019-02-15 14:00:00,66.78,66.91,66.76,66.89,18986.0,56.9746,57.0855,56.9576,57.0685,18986.0
2019-02-15 14:30:00,66.89,66.92,66.71,66.78,20593.0,57.0685,57.0941,56.9149,56.9746,20593.0
2019-02-15 15:00:00,66.78,66.78,66.68,66.74,24611.0,56.9746,56.9746,56.8893,56.9405,24611.0
2019-02-15 15:30:00,66.73,67.0,66.7,66.98,86815.0,56.932,57.1623,56.9064,57.1453,86815.0
2019-02-19 09:30:00,66.89,67.17,66.59,66.92,46821.0,57.0685,57.3074,56.8125,57.0941,46821.0
2019-02-19 10:00:00,66.92,67.17,66.76,66.96,51875.0,57.0941,57.3074,56.9576,57.1282,51875.0
2019-02-19 10:30:00,66.96,67.11,66.88,67.01,66584.0,57.1282,57.2562,57.06,57.1709,66584.0
2019-02-19 11:00:00,67.02,67.35,66.97,67.35,95314.0,57.1794,57.4609,57.1367,57.4609,95314.0
2019-02-19 11:30:00,67.33,67.5,67.32,67.49,33152.0,57.4439,57.5889,57.4353,57.5804,33152.0
2019-02-19 12:00:00,67.48,67.61,67.46,67.6,29577.0,57.5719,57.6828,57.5548,57.6742,29577.0
2019-02-19 12:30:00,67.62,67.62,67.37,67.39,110368.0,57.6913,57.6913,57.478,57.4951,110368.0
2019-02-19 13:00:00,67.4,67.42,67.25,67.4,31059.0,57.5036,57.5207,57.3756,57.5036,31059.0
2019-02-19 13:30:00,67.39,67.45,67.3,67.36,27778.0,57.4951,57.5463,57.4183,57.4695,27778.0
2019-02-19 14:00:00,67.36,67.64,67.35,67.61,33902.0,57.4695,57.7084,57.4609,57.6828,33902.0
2019-02-19 14:30:00,67.6,67.86,67.6,67.83,75002.0,57.6742,57.8961,57.6742,57.8705,75002.0
2019-02-19 15:00:00,67.85,67.9,67.49,67.55,95752.0,57.8875,57.9302,57.5804,57.6316,95752.0
2019-02-19 15:30:00,67.54,67.6,67.42,67.46,196958.0,57.623,57.6742,57.5207,57.5548,196958.0
2019-02-20 09:30:00,67.45,67.5,67.06,67.18,49894.0,57.5463,57.5889,57.2135,57.3159,49894.0
2019-02-20 10:00:00,67.18,67.35,67.08,67.3,35444.0,57.3159,57.4609,57.2306,57.4183,35444.0
2019-02-20 10:30:00,67.33,67.48,67.31,67.43,18405.0,57.4439,57.5719,57.4268,57.5292,18405.0
2019-02-20 11:00:00,67.4,67.46,67.34,67.38,20723.0,57.5036,57.5548,57.4524,57.4865,20723.0
2019-02-20 11:30:00,67.39,67.52,67.36,67.44,17439.0,57.4951,57.606,57.4695,57.5377,17439.0
2019-02-20 12:00:00,67.46,67.49,67.28,67.28,24855.0,57.5548,57.5804,57.4012,57.4012,24855.0
2019-02-20 12:30:00,67.24,67.29,67.13,67.21,19968.0,57.3671,57.4098,57.2732,57.3415,19968.0
2019-02-20 13:00:00,67.22,67.43,67.18,67.43,17928.0,57.35,57.5292,57.3159,57.5292,17928.0
2019-02-20 13:30:00,67.42,67.52,67.35,67.44,18218.0,57.5207,57.606,57.4609,57.5377,18218.0
2019-02-20 14:00:00,67.44,67.49,67.15,67.35,21226.0,57.5377,57.5804,57.2903,57.4609,21226.0
2019-02-20 14:30:00,67.36,67.71,67.36,67.62,40547.0,57.4695,57.7681,57.4695,57.6913,40547.0
2019-02-20 15:00:00,67.62,67.78,67.58,67.72,55628.0,57.6913,57.8278,57.6572,57.7766,55628.0
2019-02-20 15:30:00,67.72,67.89,67.64,67.75,176912.0,57.7766,57.9217,57.7084,57.8022,176912.0
2019-02-21 09:30:00,67.94,67.94,67.3,67.46,37329.0,57.9643,57.9643,57.4183,57.5548,37329.0
2019-02-21 10:00:00,67.47,67.5,67.15,67.18,26429.0,57.5633,57.5889,57.2903,57.3159,26429.0
2019-02-21 10:30:00,67.24,67.35,67.08,67.1,28329.0,57.3671,57.4609,57.2306,57.2476,28329.0
2019-02-21 11:00:00,67.09,67.5,67.07,67.31,28241.0,57.2391,57.5889,57.2221,57.4268,28241.0
2019-02-21 11:30:00,67.24,67.61,67.21,67.51,21100.0,57.3671,57.6828,57.3415,57.5974,21100.0
2019-02-21 12:00:00,67.52,67.57,67.38,67.46,19078.0,57.606,57.6486,57.4865,57.5548,19078.0
2019-02-21 12:30:00,67.48,67.51,67.32,67.33,21252.0,57.5719,57.5974,57.4353,57.4439,21252.0
2019-02-21 13:00:00,67.33,67.42,67.24,67.27,21407.0,57.4439,57.5207,57.3671,57.3927,21407.0
2019-02-21 13:30:00,67.28,67.29,67.19,67.23,17042.0,57.4012,57.4098,57.3244,57.3586,17042.0
2019-02-21 14:00:00,67.23,67.23,66.9,67.0,25995.0,57.3586,57.3586,57.077,57.1623,25995.0
2019-02-21 14:30:00,67.02,67.04,66.73,66.83,27496.0,57.1794,57.1965,56.932,57.0173,27496.0
2019-02-21 15:00:00,66.83,67.26,66.83,67.2,44862.0,57.0173,57.3842,57.0173,57.333,44862.0
2019-02-21 15:30:00,67.2,67.48,67.06,67.4,147661.0,57.333,57.5719,57.2135,57.5036,147661.0
2019-02-22 09:30:00,67.43,67.6,67.09,67.45,39616.0,57.7905,57.9362,57.4991,57.8076,39616.0
2019-02-22 10:00:00,67.43,67.79,67.41,67.57,20229.0,57.7905,58.099,57.7733,57.9104,20229.0
2019-02-22 10:30:00,67.6,67.81,67.59,67.76,18678.0,57.9362,58.1161,57.9276,58.0733,18678.0
2019-02-22 11:00:00,67.76,67.81,67.67,67.72,18376.0,58.0733,58.1161,57.9962,58.039,18376.0
2019-02-22 11:30:00,67.72,67.93,67.71,67.93,19187.0,58.039,58.219,58.0304,58.219,19187.0
2019-02-22 12:00:00,67.95,67.98,67.71,67.76,22625.0,58.2361,58.2618,58.0304,58.0733,22625.0
2019-02-22 12:30:00,67.77,67.95,67.7,67.94,26734.0,58.0819,58.2361,58.0219,58.2276,26734.0
2019-02-22 13:00:00,67.94,67.98,67.83,67.95,36347.0,58.2276,58.2618,58.1333,58.2361,36347.0
2019-02-22 13:30:00,67.96,68.06,67.94,68.03,26177.0,58.2447,58.3304,58.2276,58.3047,26177.0
2019-02-22 14:00:00,68.03,68.24,68.0,68.12,35097.0,58.3047,58.4847,58.279,58.3818,35097.0
2019-02-22 14:30:00,68.13,68.17,67.91,67.94,30472.0,58.3904,58.4247,58.2018,58.2276,30472.0
2019-02-22 15:00:00,67.93,68.08,67.92,68.07,45372.0,58.219,58.3475,58.2104,58.339,45372.0
2019-02-22 15:30:00,68.08,68.28,68.05,68.26,131494.0,58.3475,58.5189,58.3218,58.5018,131494.0
2019-02-25 09:30:00,68.51,68.76,68.17,68.17,26966.0,58.7161,58.9303,58.4247,58.4247,26966.0
2019-02-25 10:00:00,68.19,68.4,68.13,68.15,20454.0,58.4418,58.6218,58.3904,58.4075,20454.0
2019-02-25 10:30:00,68.16,68.5,68.16,68.44,7983.0,58.4161,58.7075,58.4161,58.6561,7983.0
2019-02-25 11:00:00,68.48,68.53,68.34,68.39,10125.0,58.6904,58.7332,58.5704,58.6132,10125.0
2019-02-25 11:30:00,68.42,68.53,68.39,68.42,12433.0,58.6389,58.7332,58.6132,58.6389,12433.0
2019-02-25 12:00:00,68.41,68.44,68.15,68.25,13479.0,58.6304,58.6561,58.4075,58.4932,13479.0
2019-02-25 12:30:00,68.25,68.34,68.07,68.11,12000.0,58.4932,58.5704,58.339,58.3733,12000.0
2019-02-25 13:00:00,68.15,68.23,68.11,68.13,10459.0,58.4075,58.4761,58.3733,58.3904,10459.0
2019-02-25 13:30:00,68.12,68.18,68.05,68.14,10612.0,58.3818,58.4332,58.3218,58.399,10612.0
2019-02-25 14:00:00,68.12,68.23,68.06,68.1,17273.0,58.3818,58.4761,58.3304,58.3647,17273.0
2019-02-25 14:30:00,68.1,68.11,67.95,67.98,14323.0,58.3647,58.3733,58.2361,58.2618,14323.0
2019-02-25 15:00:00,67.93,67.98,67.69,67.71,39356.0,58.219,58.2618,58.0133,58.0304,39356.0
2019-02-25 15:30:00,67.71,67.99,67.71,67.81,169394.0,58.0304,58.2704,58.0304,58.1161,169394.0
2019-02-26 09:30:00,67.73,68.05,67.72,67.79,29273.0,58.0476,58.3218,58.039,58.099,29273.0
2019-02-26 10:00:00,67.64,68.16,67.64,67.97,25959.0,57.9704,58.4161,57.9704,58.2533,25959.0
2019-02-26 10:30:00,67.96,68.12,67.81,67.81,22321.0,58.2447,58.3818,58.1161,58.1161,22321.0
2019-02-26 11:00:00,67.82,68.25,67.82,68.19,19322.0,58.1247,58.4932,58.1247,58.4418,19322.0
2019-02-26 11:30:00,68.2,68.22,67.99,68.06,14538.0,58.4504,58.4675,58.2704,58.3304,14538.0
2019-02-26 12:00:00,68.0,68.03,67.88,67.9,29076.0,58.279,58.3047,58.1761,58.1933,29076.0
2019-02-26 12:30:00,67.9,67.95,67.83,67.84,18091.0,58.1933,58.2361,58.1333,58.1418,18091.0
2019-02-26 13:00:00,67.83,67.91,67.83,67.89,20645.0,58.1333,58.2018,58.1333,58.1847,20645.0
2019-02-26 13:30:00,67.88,67.88,67.82,67.85,18439.0,58.1761,58.1761,58.1247,58.1504,18439.0
2019-02-26 14:00:00,67.85,67.91,67.81,67.85,20587.0,58.1504,58.2018,58.1161,58.1504,20587.0
2019-02-26 14:30:00,67.86,67.99,67.83,67.92,25437.0,58.159,58.2704,58.1333,58.2104,25437.0
2019-02-26 15:00:00,67.93,68.0,67.72,67.72,40659.0,58.219,58.279,58.039,58.039,40659.0
2019-02-26 15:30:00,67.72,67.87,67.52,67.58,127327.0,58.039,58.1676,57.8676,57.919,127327.0
2019-02-27 09:30:00,67.62,67.76,67.25,67.54,40475.0,57.9533,58.0733,57.6362,57.8847,40475.0
2019-02-27 10:00:00,67.52,67.82,67.08,67.67,42235.0,57.8676,58.1247,57.4905,57.9962,42235.0
2019-02-27 10:30:00,67.68,67.71,67.45,67.61,71952.0,58.0047,58.0304,57.8076,57.9447,71952.0
2019-02-27 11:00:00,67.6,68.01,67.49,67.99,26232.0,57.9362,58.2875,57.8419,58.2704,26232.0
2019-02-27 11:30:00,67.97,68.19,67.94,68.0,43127.0,58.2533,58.4418,58.2276,58.279,43127.0
2019-02-27 12:00:00,68.0,68.1,67.99,68.1,20748.0,58.279,58.3647,58.2704,58.3647,20748.0
2019-02-27 12:30:00,68.09,68.14,68.02,68.02,16362.0,58.3561,58.399,58.2961,58.2961,16362.0
2019-02-27 13:00:00,68.02,68.29,68.02,68.2,19581.0,58.2961,58.5275,58.2961,58.4504,19581.0
2019-02-27 13:30:00,68.2,68.24,68.09,68.12,21157.0,58.4504,58.4847,58.3561,58.3818,21157.0
2019-02-27 14:00:00,68.11,68.16,68.05,68.11,26060.0,58.3733,58.4161,58.3218,58.3733,26060.0
2019-02-27 14:30:00,68.12,68.24,68.1,68.23,25250.0,58.3818,58.4847,58.3647,58.4761,25250.0
2019-02-27 15:00:00,68.2,68.3,68.17,68.18,28516.0,58.4504,58.5361,58.4247,58.4332,28516.0
2019-02-27 15:30:00,68.16,68.33,68.11,68.26,120445.0,58.4161,58.5618,58.3733,58.5018,120445.0
2019-02-28 09:30:00,68.24,68.4,67.85,68.18,15264.0,58.4847,58.6218,58.1504,58.4332,15264.0
2019-02-28 10:00:00,68.13,68.51,68.03,68.5,42844.0,58.3904,58.7161,58.3047,58.7075,42844.0
2019-02-28 10:30:00,68.48,68.65,68.41,68.6,35767.0,58.6904,58.8361,58.6304,58.7932,35767.0
2019-02-28 11:00:00,68.62,68.65,68.5,68.63,13154.0,58.8103,58.8361,58.7075,58.8189,13154.0
2019-02-28 11:30:00,68.61,69.0,68.6,68.86,57769.0,58.8018,59.136,58.7932,59.016,57769.0
2019-02-28 12:00:00,68.86,68.87,68.65,68.68,17375.0,59.016,59.0246,58.8361,58.8618,17375.0
2019-02-28 12:30:00,68.67,68.67,68.5,68.55,10644.0,58.8532,58.8532,58.7075,58.7503,10644.0
2019-02-28 13:00:00,68.55,68.55,68.12,68.42,18159.0,58.7503,58.7503,58.3818,58.6389,18159.0
2019-02-28 13:30:00,68.41,68.47,68.38,68.45,18499.0,58.6304,58.6818,58.6047,58.6646,18499.0
2019-02-28 14:00:00,68.44,68.62,68.41,68.62,18961.0,58.6561,58.8103,58.6304,58.8103,18961.0
2019-02-28 14:30:00,68.59,68.63,68.48,68.55,39617.0,58.7846,58.8189,58.6904,58.7503,39617.0
2019-02-28 15:00:00,68.55,68.57,68.46,68.5,58402.0,58.7503,58.7675,58.6732,58.7075,58402.0
2019-02-28 15:30:00,68.5,68.56,68.15,68.2,150073.0,58.7075,58.7589,58.4075,58.4504,150073.0
2019-03-01 09:30:00,68.59,69.01,68.55,68.61,48567.0,58.7846,59.1446,58.7503,58.8018,48567.0
2019-03-01 10:00:00,68.61,68.89,68.47,68.76,45405.0,58.8018,59.0417,58.6818,58.9303,45405.0
2019-03-01 10:30:00,68.77,68.77,68.31,68.4,36710.0,58.9389,58.9389,58.5447,58.6218,36710.0
2019-03-01 11:00:00,68.41,68.41,67.97,67.98,56554.0,58.6304,58.6304,58.2533,58.2618,56554.0
2019-03-01 11:30:00,67.98,68.07,67.89,67.93,34748.0,58.2618,58.339,58.1847,58.219,34748.0
2019-03-01 12:00:00,67.94,68.21,67.9,68.19,32260.0,58.2276,58.459,58.1933,58.4418,32260.0
2019-03-01 12:30:00,68.22,68.34,68.17,68.26,26726.0,58.4675,58.5704,58.4247,58.5018,26726.0
2019-03-01 13:00:00,68.27,68.42,68.22,68.39,31546.0,58.5104,58.6389,58.4675,58.6132,31546.0
2019-03-01 13:30:00,68.39,68.53,68.33,68.35,47974.0,58.6132,58.7332,58.5618,58.5789,47974.0
2019-03-01 14:00:00,68.36,68.41,68.24,68.4,58504.0,58.5875,58.6304,58.4847,58.6218,58504.0
2019-03-01 14:30:00,68.4,68.66,68.36,68.61,48224.0,58.6218,58.8446,58.5875,58.8018,48224.0
2019-03-01 15:00:00,68.61,68.62,68.32,68.37,54817.0,58.8018,58.8103,58.5532,58.5961,54817.0
2019-03-01 15:30:00,68.39,68.41,68.17,68.2,165491.0,58.6132,58.6304,58.4247,58.4504,165491.0
2019-03-04 09:30:00,68.54,68.54,67.93,68.16,23985.0,58.7418,58.7418,58.219,58.4161,23985.0
2019-03-04 10:00:00,68.15,68.29,67.94,68.26,23582.0,58.4075,58.5275,58.2276,58.5018,23582.0
2019-03-04 10:30:00,68.26,68.26,68.0,68.0,30611.0,58.5018,58.5018,58.279,58.279,30611.0
2019-03-04 11:00:00,68.0,68.02,67.64,67.65,24809.0,58.279,58.2961,57.9704,57.979,24809.0
2019-03-04 11:30:00,67.66,67.69,67.19,67.28,26560.0,57.9876,58.0133,57.5848,57.6619,26560.0
2019-03-04 12:00:00,67.25,67.39,66.96,67.31,31061.0,57.6362,57.7562,57.3877,57.6876,31061.0
2019-03-04 12:30:00,67.29,67.39,66.99,67.11,23315.0,57.6705,57.7562,57.4134,57.5162,23315.0
2019-03-04 13:00:00,67.11,67.35,66.99,67.35,44071.0,57.5162,57.7219,57.4134,57.7219,44071.0
2019-03-04 13:30:00,67.33,67.62,67.32,67.61,31369.0,57.7048,57.9533,57.6962,57.9447,31369.0
2019-03-04 14:00:00,67.63,67.84,67.52,67.84,34861.0,57.9619,58.1418,57.8676,58.1418,34861.0
2019-03-04 14:30:00,67.84,67.85,67.71,67.72,31188.0,58.1418,58.1504,58.0304,58.039,31188.0
2019-03-04 15:00:00,67.71,67.85,67.68,67.79,44600.0,58.0304,58.1504,58.0047,58.099,44600.0
2019-03-04 15:30:00,67.78,67.8,67.54,67.59,140652.0,58.0904,58.1076,57.8847,57.9276,140652.0
2019-03-05 09:30:00,67.75,68.12,67.64,67.94,35532.0,58.0647,58.3818,57.9704,58.2276,35532.0
2019-03-05 10:00:00,67.95,68.15,67.7,67.77,102960.0,58.2361,58.4075,58.0219,58.0819,102960.0
2019-03-05 10:30:00,67.76,68.02,67.46,67.49,31432.0,58.0733,58.2961,57.8162,57.8419,31432.0
2019-03-05 11:00:00,67.49,67.79,67.45,67.68,24844.0,57.8419,58.099,57.8076,58.0047,24844.0
2019-03-05 11:30:00,67.68,67.82,67.65,67.77,21241.0,58.0047,58.1247,57.979,58.0819,21241.0
2019-03-05 12:00:00,67.77,67.83,67.63,67.63,22698.0,58.0819,58.1333,57.9619,57.9619,22698.0
2019-03-05 12:30:00,67.65,67.67,67.56,67.65,30247.0,57.979,57.9962,57.9019,57.979,30247.0
2019-03-05 13:00:00,67.65,67.65,67.52,67.56,33982.0,57.979,57.979,57.8676,57.9019,33982.0
2019-03-05 13:30:00,67.53,67.59,67.43,67.52,24311.0,57.8762,57.9276,57.7905,57.8676,24311.0
2019-03-05 14:00:00,67.5,67.59,67.43,67.56,37739.0,57.8505,57.9276,57.7905,57.9019,37739.0
2019-03-05 14:30:00,67.59,67.61,67.48,67.61,35478.0,57.9276,57.9447,57.8333,57.9447,35478.0
2019-03-05 15:00:00,67.59,67.61,67.4,67.4,49107.0,57.9276,57.9447,57.7647,57.7647,49107.0
2019-03-05 15:30:00,67.4,67.41,67.06,67.08,194357.0,57.7647,57.7733,57.4734,57.4905,194357.0
2019-03-06 09:30:00,67.17,67.5,66.72,66.78,62735.0,57.5676,57.8505,57.182,57.2334,62735.0
2019-03-06 10:00:00,66.77,66.83,66.3,66.34,94347.0,57.2248,57.2762,56.822,56.8563,94347.0
2019-03-06 10:30:00,66.32,66.38,66.14,66.27,219963.0,56.8391,56.8906,56.6849,56.7963,219963.0
2019-03-06 11:00:00,66.24,66.32,66.01,66.04,48400.0,56.7706,56.8391,56.5735,56.5992,48400.0
2019-03-06 11:30:00,66.02,66.03,65.57,65.64,61610.0,56.582,56.5906,56.1964,56.2564,61610.0
2019-03-06 12:00:00,65.65,65.9,65.63,65.64,46304.0,56.2649,56.4792,56.2478,56.2564,46304.0
2019-03-06 12:30:00,65.66,65.93,65.65,65.71,39111.0,56.2735,56.5049,56.2649,56.3163,39111.0
2019-03-06 13:00:00,65.73,65.74,65.52,65.58,43666.0,56.3335,56.3421,56.1535,56.2049,43666.0
2019-03-06 13:30:00,65.6,65.82,65.59,65.77,34525.0,56.2221,56.4106,56.2135,56.3678,34525.0
2019-03-06 14:00:00,65.79,65.85,65.68,65.72,60729.0,56.3849,56.4363,56.2906,56.3249,60729.0
2019-03-06 14:30:00,65.73,65.86,65.73,65.78,67891.0,56.3335,56.4449,56.3335,56.3763,67891.0
2019-03-06 15:00:00,65.77,65.9,65.73,65.86,84074.0,56.3678,56.4792,56.3335,56.4449,84074.0
2019-03-06 15:30:00,65.86,65.91,65.7,65.78,185847.0,56.4449,56.4878,56.3078,56.3763,185847.0
2019-03-07 09:30:00,65.84,65.84,65.12,65.37,143271.0,56.4278,56.4278,55.8107,56.025,143271.0
2019-03-07 10:00:00,65.36,65.36,65.01,65.28,155705.0,56.0164,56.0164,55.7164,55.9478,155705.0
2019-03-07 10:30:00,65.27,65.68,65.26,65.5,52904.0,55.9392,56.2906,55.9307,56.1364,52904.0
2019-03-07 11:00:00,65.47,65.67,65.43,65.67,30544.0,56.1107,56.2821,56.0764,56.2821,30544.0
2019-03-07 11:30:00,65.68,65.83,65.53,65.6,32446.0,56.2906,56.4192,56.1621,56.2221,32446.0
2019-03-07 12:00:00,65.59,65.74,65.53,65.71,28695.0,56.2135,56.3421,56.1621,56.3163,28695.0
2019-03-07 12:30:00,65.67,65.84,65.56,65.73,24976.0,56.2821,56.4278,56.1878,56.3335,24976.0
2019-03-07 13:00:00,65.7,65.7,65.45,65.5,26261.0,56.3078,56.3078,56.0935,56.1364,26261.0
2019-03-07 13:30:00,65.53,65.54,65.43,65.52,18768.0,56.1621,56.1706,56.0764,56.1535,18768.0
2019-03-07 14:00:00,65.53,65.54,65.38,65.5,39983.0,56.1621,56.1706,56.0335,56.1364,39983.0
2019-03-07 14:30:00,65.51,65.52,65.31,65.35,84530.0,56.1449,56.1535,55.9735,56.0078,84530.0
2019-03-07 15:00:00,65.34,65.6,65.27,65.48,46004.0,55.9992,56.2221,55.9392,56.1192,46004.0
2019-03-07 15:30:00,65.49,65.66,65.31,65.45,124879.0,56.1278,56.2735,55.9735,56.0935,124879.0
2019-03-08 09:30:00,64.89,64.99,64.08,64.11,75260.0,55.6136,55.6993,54.9194,54.9451,75260.0
2019-03-08 10:00:00,64.12,64.32,63.9,64.03,82882.0,54.9536,55.1251,54.7651,54.8765,82882.0
2019-03-08 10:30:00,64.02,64.35,63.9,64.22,32834.0,54.8679,55.1508,54.7651,55.0394,32834.0
2019-03-08 11:00:00,64.22,64.45,64.18,64.38,32242.0,55.0394,55.2365,55.0051,55.1765,32242.0
2019-03-08 11:30:00,64.38,64.45,64.2,64.2,40357.0,55.1765,55.2365,55.0222,55.0222,40357.0
2019-03-08 12:00:00,64.16,64.17,63.92,64.01,37144.0,54.9879,54.9965,54.7822,54.8594,37144.0
2019-03-08 12:30:00,64.01,64.05,63.8,63.87,35091.0,54.8594,54.8937,54.6794,54.7394,35091.0
2019-03-08 13:00:00,63.86,63.93,63.73,63.93,49433.0,54.7308,54.7908,54.6194,54.7908,49433.0
2019-03-08 13:30:00,63.93,64.26,63.88,64.26,38326.0,54.7908,55.0736,54.748,55.0736,38326.0
2019-03-08 14:00:00,64.26,64.44,64.14,64.42,58252.0,55.0736,55.2279,54.9708,55.2108,58252.0
2019-03-08 14:30:00,64.42,64.62,64.39,64.53,71511.0,55.2108,55.3822,55.185,55.305,71511.0
2019-03-08 15:00:00,64.53,64.71,64.5,64.6,98333.0,55.305,55.4593,55.2793,55.365,98333.0
2019-03-08 15:30:00,64.61,64.8,64.55,64.69,197516.0,55.3736,55.5364,55.3222,55.4422,197516.0
2019-03-11 09:30:00,64.66,64.79,64.14,64.43,45615.0,55.4164,55.5279,54.9708,55.2193,45615.0
2019-03-11 10:00:00,64.43,64.49,64.24,64.34,40903.0,55.2193,55.2708,55.0565,55.1422,40903.0
2019-03-11 10:30:00,64.39,64.69,64.31,64.62,47226.0,55.185,55.4422,55.1165,55.3822,47226.0
2019-03-11 11:00:00,64.62,64.81,64.58,64.68,104959.0,55.3822,55.545,55.3479,55.4336,104959.0
2019-03-11 11:30:00,64.68,64.73,64.6,64.72,40771.0,55.4336,55.4764,55.365,55.4679,40771.0
2019-03-11 12:00:00,64.71,64.78,64.59,64.62,59096.0,55.4593,55.5193,55.3565,55.3822,59096.0
2019-03-11 12:30:00,64.62,64.78,64.58,64.59,47415.0,55.3822,55.5193,55.3479,55.3565,47415.0
2019-03-11 13:00:00,64.6,64.84,64.6,64.84,26482.0,55.365,55.5707,55.365,55.5707,26482.0
2019-03-11 13:30:00,64.84,64.88,64.71,64.78,26069.0,55.5707,55.605,55.4593,55.5193,26069.0
2019-03-11 14:00:00,64.77,64.94,64.69,64.91,33619.0,55.5107,55.6564,55.4422,55.6307,33619.0
2019-03-11 14:30:00,64.89,64.94,64.73,64.78,27575.0,55.6136,55.6564,55.4764,55.5193,27575.0
2019-03-11 15:00:00,64.77,64.9,64.75,64.82,44324.0,55.5107,55.6221,55.4936,55.5536,44324.0
2019-03-11 15:30:00,64.83,65.05,64.83,65.01,116527.0,55.5621,55.7507,55.5621,55.7164,116527.0
2019-03-12 09:30:00,65.29,65.48,64.49,64.7,34759.0,55.9564,56.1192,55.2708,55.4507,34759.0
2019-03-12 10:00:00,64.7,65.03,64.55,64.8,79597.0,55.4507,55.7336,55.3222,55.5364,79597.0
2019-03-12 10:30:00,64.82,64.87,64.65,64.78,46511.0,55.5536,55.5964,55.4079,55.5193,46511.0
2019-03-12 11:00:00,64.78,64.85,64.64,64.7,134714.0,55.5193,55.5793,55.3993,55.4507,134714.0
2019-03-12 11:30:00,64.69,64.99,64.67,64.99,144190.0,55.4422,55.6993,55.425,55.6993,144190.0
2019-03-12 12:00:00,64.99,65.2,64.91,65.17,31812.0,55.6993,55.8793,55.6307,55.8535,31812.0
2019-03-12 12:30:00,65.17,65.21,65.06,65.07,24377.0,55.8535,55.8878,55.7593,55.7678,24377.0
2019-03-12 13:00:00,65.08,65.14,65.05,65.09,26980.0,55.7764,55.8278,55.7507,55.785,26980.0
2019-03-12 13:30:00,65.1,65.27,65.02,65.21,37373.0,55.7935,55.9392,55.725,55.8878,37373.0
2019-03-12 14:00:00,65.2,65.24,65.0,65.06,33756.0,55.8793,55.9135,55.7078,55.7593,33756.0
2019-03-12 14:30:00,65.07,65.14,65.0,65.14,47459.0,55.7678,55.8278,55.7078,55.8278,47459.0
2019-03-12 15:00:00,65.13,65.17,64.93,65.06,43433.0,55.8193,55.8535,55.6479,55.7593,43433.0
2019-03-12 15:30:00,65.05,65.29,65.02,65.16,169175.0,55.7507,55.9564,55.725,55.845,169175.0
2019-03-13 09:30:00,65.56,65.82,65.22,65.82,18134.0,56.1878,56.4106,55.8964,56.4106,18134.0
2019-03-13 10:00:00,65.83,65.86,65.52,65.58,15190.0,56.4192,56.4449,56.1535,56.2049,15190.0
2019-03-13 10:30:00,65.59,65.75,65.58,65.75,19501.0,56.2135,56.3506,56.2049,56.3506,19501.0
2019-03-13 11:00:00,65.74,65.92,65.74,65.89,15861.0,56.3421,56.4963,56.3421,56.4706,15861.0
2019-03-13 11:30:00,65.9,65.95,65.73,65.78,20769.0,56.4792,56.522,56.3335,56.3763,20769.0
2019-03-13 12:00:00,65.77,65.91,65.72,65.77,22075.0,56.3678,56.4878,56.3249,56.3678,22075.0
2019-03-13 12:30:00,65.79,65.81,65.65,65.74,15595.0,56.3849,56.402,56.2649,56.3421,15595.0
2019-03-13 13:00:00,65.76,65.89,65.73,65.84,12953.0,56.3592,56.4706,56.3335,56.4278,12953.0
2019-03-13 13:30:00,65.84,65.88,65.71,65.8,19142.0,56.4278,56.462,56.3163,56.3935,19142.0
2019-03-13 14:00:00,65.8,65.9,65.77,65.82,21426.0,56.3935,56.4792,56.3678,56.4106,21426.0
2019-03-13 14:30:00,65.81,65.81,65.5,65.58,32592.0,56.402,56.402,56.1364,56.2049,32592.0
2019-03-13 15:00:00,65.58,65.59,65.39,65.48,50329.0,56.2049,56.2135,56.0421,56.1192,50329.0
2019-03-13 15:30:00,65.47,65.71,65.44,65.61,245998.0,56.1107,56.3163,56.0849,56.2306,245998.0
2019-03-14 09:30:00,65.55,65.62,65.13,65.19,28325.0,56.1792,56.2392,55.8193,55.8707,28325.0
2019-03-14 10:00:00,65.2,65.45,65.08,65.4,30978.0,55.8793,56.0935,55.7764,56.0507,30978.0
2019-03-14 10:30:00,65.42,65.56,65.38,65.56,22796.0,56.0678,56.1878,56.0335,56.1878,22796.0
2019-03-14 11:00:00,65.58,65.6,65.43,65.47,17604.0,56.2049,56.2221,56.0764,56.1107,17604.0
2019-03-14 11:30:00,65.48,65.66,65.45,65.63,17043.0,56.1192,56.2735,56.0935,56.2478,17043.0
2019-03-14 12:00:00,65.63,65.66,65.52,65.59,16347.0,56.2478,56.2735,56.1535,56.2135,16347.0
2019-03-14 12:30:00,65.58,65.63,65.44,65.44,21312.0,56.2049,56.2478,56.0849,56.0849,21312.0
2019-03-14 13:00:00,65.43,65.52,65.4,65.5,20101.0,56.0764,56.1535,56.0507,56.1364,20101.0
2019-03-14 13:30:00,65.5,65.52,65.3,65.4,23466.0,56.1364,56.1535,55.965,56.0507,23466.0
2019-03-14 14:00:00,65.41,65.42,65.32,65.38,24896.0,56.0592,56.0678,55.9821,56.0335,24896.0
2019-03-14 14:30:00,65.36,65.36,65.22,65.33,26200.0,56.0164,56.0164,55.8964,55.9907,26200.0
2019-03-14 15:00:00,65.32,65.41,65.29,65.35,31603.0,55.9821,56.0592,55.9564,56.0078,31603.0
2019-03-14 15:30:00,65.34,65.51,65.32,65.34,94390.0,55.9992,56.1449,55.9821,55.9992,94390.0
2019-03-15 09:30:00,65.41,65.77,65.41,65.66,171915.0,56.0592,56.3678,56.0592,56.2735,171915.0
2019-03-15 10:00:00,65.67,65.67,65.5,65.63,46362.0,56.2821,56.2821,56.1364,56.2478,46362.0
2019-03-15 10:30:00,65.62,65.82,65.52,65.78,45460.0,56.2392,56.4106,56.1535,56.3763,45460.0
2019-03-15 11:00:00,65.79,65.91,65.69,65.71,43105.0,56.3849,56.4878,56.2992,56.3163,43105.0
2019-03-15 11:30:00,65.72,65.82,65.63,65.82,45874.0,56.3249,56.4106,56.2478,56.4106,45874.0
2019-03-15 12:00:00,65.83,65.94,65.78,65.78,41860.0,56.4192,56.5135,56.3763,56.3763,41860.0
2019-03-15 12:30:00,65.78,65.86,65.77,65.81,33420.0,56.3763,56.4449,56.3678,56.402,33420.0
2019-03-15 13:00:00,65.83,65.87,65.72,65.72,26770.0,56.4192,56.4535,56.3249,56.3249,26770.0
2019-03-15 13:30:00,65.72,65.92,65.69,65.84,52609.0,56.3249,56.4963,56.2992,56.4278,52609.0
2019-03-15 14:00:00,65.82,65.87,65.66,65.67,23393.0,56.4106,56.4535,56.2735,56.2821,23393.0
2019-03-15 14:30:00,65.67,65.77,65.66,65.74,50556.0,56.2821,56.3678,56.2735,56.3421,50556.0
2019-03-15 15:00:00,65.74,65.8,65.63,65.72,46584.0,56.3421,56.3935,56.2478,56.3249,46584.0
2019-03-15 15:30:00,65.73,65.96,65.64,65.92,300131.0,56.3335,56.5306,56.2564,56.4963,300131.0
2019-03-18 09:30:00,65.94,66.3,65.94,66.17,15069.0,56.5135,56.822,56.5135,56.7106,15069.0
2019-03-18 10:00:00,66.16,66.21,66.07,66.08,12285.0,56.702,56.7449,56.6249,56.6335,12285.0
2019-03-18 10:30:00,66.09,66.37,66.07,66.34,19703.0,56.642,56.882,56.6249,56.8563,19703.0
2019-03-18 11:00:00,66.37,66.39,66.01,66.09,33352.0,56.882,56.8991,56.5735,56.642,33352.0
2019-03-18 11:30:00,66.06,66.25,66.0,66.15,20966.0,56.6163,56.7791,56.5649,56.6934,20966.0
2019-03-18 12:00:00,66.15,66.2,66.06,66.17,19160.0,56.6934,56.7363,56.6163,56.7106,19160.0
2019-03-18 12:30:00,66.16,66.39,66.11,66.37,17482.0,56.702,56.8991,56.6592,56.882,17482.0
2019-03-18 13:00:00,66.37,66.43,66.34,66.4,11043.0,56.882,56.9334,56.8563,56.9077,11043.0
2019-03-18 13:30:00,66.39,66.43,66.36,66.42,12836.0,56.8991,56.9334,56.8734,56.9248,12836.0
2019-03-18 14:00:00,66.43,66.47,66.32,66.38,25712.0,56.9334,56.9677,56.8391,56.8906,25712.0
2019-03-18 14:30:00,66.39,66.5,66.36,66.42,31238.0,56.8991,56.9934,56.8734,56.9248,31238.0
2019-03-18 15:00:00,66.4,66.47,66.36,66.41,39699.0,56.9077,56.9677,56.8734,56.9163,39699.0
2019-03-18 15:30:00,66.42,66.67,66.42,66.63,109753.0,56.9248,57.1391,56.9248,57.1048,109753.0
2019-03-19 09:30:00,66.85,67.05,66.54,66.99,29656.0,57.2934,57.4648,57.0277,57.4134,29656.0
2019-03-19 10:00:00,67.05,67.05,66.86,66.86,8999.0,57.4648,57.4648,57.3019,57.3019,8999.0
2019-03-19 10:30:00,66.86,67.06,66.86,66.92,17290.0,57.3019,57.4734,57.3019,57.3534,17290.0
2019-03-19 11:00:00,66.93,67.18,66.93,67.13,24199.0,57.3619,57.5762,57.3619,57.5333,24199.0
2019-03-19 11:30:00,67.12,67.27,67.11,67.27,19370.0,57.5248,57.6533,57.5162,57.6533,19370.0
2019-03-19 12:00:00,67.27,67.32,67.21,67.27,15748.0,57.6533,57.6962,57.6019,57.6533,15748.0
2019-03-19 12:30:00,67.29,67.29,66.93,67.1,31526.0,57.6705,57.6705,57.3619,57.5076,31526.0
2019-03-19 13:00:00,67.11,67.15,67.03,67.09,14774.0,57.5162,57.5505,57.4476,57.4991,14774.0
2019-03-19 13:30:00,67.08,67.12,66.93,66.93,17262.0,57.4905,57.5248,57.3619,57.3619,17262.0
2019-03-19 14:00:00,66.91,67.02,66.9,67.02,20715.0,57.3448,57.4391,57.3362,57.4391,20715.0
2019-03-19 14:30:00,67.01,67.08,66.95,66.96,16781.0,57.4305,57.4905,57.3791,57.3877,16781.0
2019-03-19 15:00:00,66.96,66.97,66.77,66.78,37629.0,57.3877,57.3962,57.2248,57.2334,37629.0
2019-03-19 15:30:00,66.77,66.82,66.57,66.72,156757.0,57.2248,57.2677,57.0534,57.182,156757.0
2019-03-20 09:30:00,66.63,66.9,66.23,66.28,17967.0,57.1048,57.3362,56.762,56.8049,17967.0
2019-03-20 10:00:00,66.31,66.46,66.09,66.14,19343.0,56.8306,56.9591,56.642,56.6849,19343.0
2019-03-20 10:30:00,66.16,66.16,65.93,66.03,36322.0,56.702,56.702,56.5049,56.5906,36322.0
2019-03-20 11:00:00,66.04,66.16,65.99,66.02,14542.0,56.5992,56.702,56.5563,56.582,14542.0
2019-03-20 11:30:00,66.04,66.04,65.57,65.6,23203.0,56.5992,56.5992,56.1964,56.2221,23203.0
2019-03-20 12:00:00,65.61,65.65,65.47,65.51,18646.0,56.2306,56.2649,56.1107,56.1449,18646.0
2019-03-20 12:30:00,65.5,65.5,65.25,65.48,38327.0,56.1364,56.1364,55.9221,56.1192,38327.0
2019-03-20 13:00:00,65.5,65.59,65.44,65.56,14040.0,56.1364,56.2135,56.0849,56.1878,14040.0
2019-03-20 13:30:00,65.55,65.8,65.53,65.74,18941.0,56.1792,56.3935,56.1621,56.3421,18941.0
2019-03-20 14:00:00,65.78,66.16,65.78,65.97,33840.0,56.3763,56.702,56.3763,56.5392,33840.0
2019-03-20 14:30:00,65.99,66.1,65.9,65.92,47696.0,56.5563,56.6506,56.4792,56.4963,47696.0
2019-03-20 15:00:00,65.95,66.01,65.64,65.65,46562.0,56.522,56.5735,56.2564,56.2649,46562.0
2019-03-20 15:30:00,65.64,65.64,65.19,65.21,194415.0,56.2564,56.2564,55.8707,55.8878,194415.0
2019-03-21 09:30:00,64.91,65.77,64.66,65.58,24251.0,55.6307,56.3678,55.4164,56.2049,24251.0
2019-03-21 10:00:00,65.61,65.91,65.61,65.91,14918.0,56.2306,56.4878,56.2306,56.4878,14918.0
2019-03-21 10:30:00,65.9,66.24,65.79,66.22,38621.0,56.4792,56.7706,56.3849,56.7534,38621.0
2019-03-21 11:00:00,66.21,66.41,66.12,66.3,48719.0,56.7449,56.9163,56.6677,56.822,48719.0
2019-03-21 11:30:00,66.29,66.58,66.24,66.56,36987.0,56.8134,57.062,56.7706,57.0448,36987.0
2019-03-21 12:00:00,66.57,66.57,66.24,66.25,12809.0,57.0534,57.0534,56.7706,56.7791,12809.0
2019-03-21 12:30:00,66.22,66.28,66.17,66.21,9478.0,56.7534,56.8049,56.7106,56.7449,9478.0
2019-03-21 13:00:00,66.23,66.53,66.22,66.5,13289.0,56.762,57.0191,56.7534,56.9934,13289.0
2019-03-21 13:30:00,66.5,66.59,66.43,66.45,24991.0,56.9934,57.0705,56.9334,56.9506,24991.0
2019-03-21 14:00:00,66.45,66.58,66.44,66.48,25335.0,56.9506,57.062,56.942,56.9763,25335.0
2019-03-21 14:30:00,66.47,66.64,66.44,66.48,31843.0,56.9677,57.1134,56.942,56.9763,31843.0
2019-03-21 15:00:00,66.48,66.61,66.36,66.47,37629.0,56.9763,57.0877,56.8734,56.9677,37629.0
2019-03-21 15:30:00,66.48,66.68,66.34,66.37,174455.0,56.9763,57.1477,56.8563,56.882,174455.0
2019-03-22 09:30:00,66.2,66.25,65.47,65.58,29320.0,56.7363,56.7791,56.1107,56.2049,29320.0
2019-03-22 10:00:00,65.58,65.78,65.33,65.4,30246.0,56.2049,56.3763,55.9907,56.0507,30246.0
2019-03-22 10:30:00,65.37,65.47,65.04,65.04,38685.0,56.025,56.1107,55.7421,55.7421,38685.0
2019-03-22 11:00:00,64.95,65.02,64.82,64.87,15872.0,55.665,55.725,55.5536,55.5964,15872.0
2019-03-22 11:30:00,64.85,64.91,64.34,64.34,27193.0,55.5793,55.6307,55.1422,55.1422,27193.0
2019-03-22 12:00:00,64.31,64.56,64.2,64.22,114868.0,55.1165,55.3307,55.0222,55.0394,114868.0
2019-03-22 12:30:00,64.21,64.4,64.2,64.33,24471.0,55.0308,55.1936,55.0222,55.1336,24471.0
2019-03-22 13:00:00,64.32,64.41,64.21,64.21,22154.0,55.1251,55.2022,55.0308,55.0308,22154.0
2019-03-22 13:30:00,64.22,64.34,64.12,64.17,40273.0,55.0394,55.1422,54.9536,54.9965,40273.0
2019-03-22 14:00:00,64.16,64.59,64.15,64.57,72190.0,54.9879,55.3565,54.9794,55.3393,72190.0
2019-03-22 14:30:00,64.58,64.59,64.21,64.39,140312.0,55.3479,55.3565,55.0308,55.185,140312.0
2019-03-22 15:00:00,64.4,64.4,64.05,64.05,44998.0,55.1936,55.1936,54.8937,54.8937,44998.0
2019-03-22 15:30:00,64.03,64.03,63.71,63.73,285567.0,54.8765,54.8765,54.6023,54.6194,285567.0
2019-03-25 09:30:00,63.45,63.45,62.53,62.77,93442.0,54.3794,54.3794,53.5909,53.7966,93442.0
2019-03-25 10:00:00,62.77,62.86,62.15,62.81,61581.0,53.7966,53.8738,53.2653,53.8309,61581.0
2019-03-25 10:30:00,62.84,63.12,62.74,63.12,59101.0,53.8566,54.0966,53.7709,54.0966,59101.0
2019-03-25 11:00:00,63.09,63.55,62.95,63.55,42655.0,54.0709,54.4651,53.9509,54.4651,42655.0
2019-03-25 11:30:00,63.51,63.56,62.95,62.96,23467.0,54.4308,54.4737,53.9509,53.9595,23467.0
2019-03-25 12:00:00,62.94,63.23,62.93,63.2,28998.0,53.9423,54.1909,53.9338,54.1652,28998.0
2019-03-25 12:30:00,63.19,63.21,62.86,63.12,70886.0,54.1566,54.1737,53.8738,54.0966,70886.0
2019-03-25 13:00:00,63.15,63.25,63.02,63.04,27132.0,54.1223,54.208,54.0109,54.028,27132.0
2019-03-25 13:30:00,63.04,63.08,62.75,62.76,24948.0,54.028,54.0623,53.7795,53.7881,24948.0
2019-03-25 14:00:00,62.75,62.88,62.7,62.8,26428.0,53.7795,53.8909,53.7366,53.8223,26428.0
2019-03-25 14:30:00,62.81,63.01,62.81,62.98,33310.0,53.8309,54.0023,53.8309,53.9766,33310.0
2019-03-25 15:00:00,62.99,63.28,62.95,63.21,58718.0,53.9852,54.2337,53.9509,54.1737,58718.0
2019-03-25 15:30:00,63.2,63.29,63.09,63.16,119776.0,54.1652,54.2423,54.0709,54.1309,119776.0
2019-03-26 09:30:00,63.81,63.92,63.29,63.65,30426.0,54.688,54.7822,54.2423,54.5508,30426.0
2019-03-26 10:00:00,63.67,63.71,63.27,63.4,35143.0,54.568,54.6023,54.2252,54.3366,35143.0
2019-03-26 10:30:00,63.38,63.9,63.28,63.86,58334.0,54.3194,54.7651,54.2337,54.7308,58334.0
2019-03-26 11:00:00,63.86,63.92,63.37,63.59,57118.0,54.7308,54.7822,54.3109,54.4994,57118.0
2019-03-26 11:30:00,63.6,63.71,63.42,63.66,47547.0,54.508,54.6023,54.3537,54.5594,47547.0
2019-03-26 12:00:00,63.63,63.71,63.35,63.35,36107.0,54.5337,54.6023,54.2937,54.2937,36107.0
2019-03-26 12:30:00,63.37,63.37,63.08,63.11,24998.0,54.3109,54.3109,54.0623,54.088,24998.0
2019-03-26 13:00:00,63.15,63.32,63.13,63.17,14399.0,54.1223,54.268,54.1052,54.1395,14399.0
2019-03-26 13:30:00,63.17,63.18,63.05,63.06,23695.0,54.1395,54.148,54.0366,54.0452,23695.0
2019-03-26 14:00:00,63.08,63.29,63.02,63.27,23030.0,54.0623,54.2423,54.0109,54.2252,23030.0
2019-03-26 14:30:00,63.26,63.47,63.17,63.45,23749.0,54.2166,54.3966,54.1395,54.3794,23749.0
2019-03-26 15:00:00,63.46,63.53,63.29,63.3,107916.0,54.388,54.448,54.2423,54.2509,107916.0
2019-03-26 15:30:00,63.3,63.55,63.29,63.5,111241.0,54.2509,54.4651,54.2423,54.4223,111241.0
2019-03-27 09:30:00,63.31,63.84,63.31,63.42,26364.0,54.2594,54.7137,54.2594,54.3537,26364.0
2019-03-27 10:00:00,63.38,63.64,63.34,63.54,33957.0,54.3194,54.5423,54.2852,54.4566,33957.0
2019-03-27 10:30:00,63.53,63.55,63.13,63.15,23052.0,54.448,54.4651,54.1052,54.1223,23052.0
2019-03-27 11:00:00,63.16,63.24,62.82,62.83,36166.0,54.1309,54.1994,53.8395,53.8481,36166.0
2019-03-27 11:30:00,62.83,62.91,62.32,62.42,76061.0,53.8481,53.9166,53.411,53.4967,76061.0
2019-03-27 12:00:00,62.44,62.73,62.32,62.72,102220.0,53.5138,53.7624,53.411,53.7538,102220.0
2019-03-27 12:30:00,62.71,62.89,62.68,62.77,34123.0,53.7452,53.8995,53.7195,53.7966,34123.0
2019-03-27 13:00:00,62.77,63.1,62.71,63.0,21375.0,53.7966,54.0795,53.7452,53.9938,21375.0
2019-03-27 13:30:00,63.0,63.21,62.92,63.15,23880.0,53.9938,54.1737,53.9252,54.1223,23880.0
2019-03-27 14:00:00,63.12,63.37,63.09,63.16,33528.0,54.0966,54.3109,54.0709,54.1309,33528.0
2019-03-27 14:30:00,63.16,63.22,62.9,62.95,31797.0,54.1309,54.1823,53.9081,53.9509,31797.0
2019-03-27 15:00:00,62.96,63.21,62.88,63.21,38051.0,53.9595,54.1737,53.8909,54.1737,38051.0
2019-03-27 15:30:00,63.23,63.34,63.1,63.23,105020.0,54.1909,54.2852,54.0795,54.1909,105020.0
2019-03-28 09:30:00,63.34,64.06,63.34,64.04,26292.0,54.2852,54.9022,54.2852,54.8851,26292.0
2019-03-28 10:00:00,64.07,64.26,63.99,64.14,40165.0,54.9108,55.0736,54.8422,54.9708,40165.0
2019-03-28 10:30:00,64.17,64.29,64.11,64.28,46027.0,54.9965,55.0993,54.9451,55.0908,46027.0
2019-03-28 11:00:00,64.29,64.38,64.09,64.11,146779.0,55.0993,55.1765,54.9279,54.9451,146779.0
2019-03-28 11:30:00,64.11,64.28,63.99,64.22,52453.0,54.9451,55.0908,54.8422,55.0394,52453.0
2019-03-28 12:00:00,64.21,64.23,64.05,64.23,42111.0,55.0308,55.0479,54.8937,55.0479,42111.0
2019-03-28 12:30:00,64.22,64.46,64.22,64.44,35513.0,55.0394,55.245,55.0394,55.2279,35513.0
2019-03-28 13:00:00,64.43,64.56,64.41,64.52,32544.0,55.2193,55.3307,55.2022,55.2965,32544.0
2019-03-28 13:30:00,64.53,64.57,64.44,64.55,22807.0,55.305,55.3393,55.2279,55.3222,22807.0
2019-03-28 14:00:00,64.57,64.59,64.48,64.51,27429.0,55.3393,55.3565,55.2622,55.2879,27429.0
2019-03-28 14:30:00,64.5,64.51,64.42,64.51,44269.0,55.2793,55.2879,55.2108,55.2879,44269.0
2019-03-28 15:00:00,64.5,64.65,64.47,64.53,56819.0,55.2793,55.4079,55.2536,55.305,56819.0
2019-03-28 15:30:00,64.53,64.59,64.45,64.46,129858.0,55.305,55.3565,55.2365,55.245,129858.0
2019-03-29 09:30:00,64.95,65.49,64.95,65.15,34828.0,55.665,56.1278,55.665,55.8364,34828.0
2019-03-29 10:00:00,65.15,65.42,65.14,65.39,27946.0,55.8364,56.0678,55.8278,56.0421,27946.0
2019-03-29 10:30:00,65.39,65.49,65.23,65.24,34249.0,56.0421,56.1278,55.905,55.9135,34249.0
2019-03-29 11:00:00,65.25,65.4,65.22,65.27,41035.0,55.9221,56.0507,55.8964,55.9392,41035.0
2019-03-29 11:30:00,65.27,65.31,65.15,65.16,55060.0,55.9392,55.9735,55.8364,55.845,55060.0
2019-03-29 12:00:00,65.17,65.17,64.93,64.94,43119.0,55.8535,55.8535,55.6479,55.6564,43119.0
2019-03-29 12:30:00,64.94,65.02,64.77,64.9,38747.0,55.6564,55.725,55.5107,55.6221,38747.0
2019-03-29 13:00:00,64.92,64.93,64.75,64.81,31239.0,55.6393,55.6479,55.4936,55.545,31239.0
2019-03-29 13:30:00,64.8,64.92,64.74,64.89,38463.0,55.5364,55.6393,55.485,55.6136,38463.0
2019-03-29 14:00:00,64.88,65.17,64.88,65.0,62706.0,55.605,55.8535,55.605,55.7078,62706.0
2019-03-29 14:30:00,64.99,65.12,64.98,65.03,86247.0,55.6993,55.8107,55.6907,55.7336,86247.0
2019-03-29 15:00:00,65.04,65.17,64.99,65.05,55414.0,55.7421,55.8535,55.6993,55.7507,55414.0
2019-03-29 15:30:00,65.06,65.19,64.99,65.16,106655.0,55.7593,55.8707,55.6993,55.845,106655.0
2019-04-01 09:30:00,65.85,66.3,65.55,66.18,72877.0,56.4363,56.822,56.1792,56.7192,72877.0
2019-04-01 10:00:00,66.2,66.54,66.2,66.37,36242.0,56.7363,57.0277,56.7363,56.882,36242.0
2019-04-01 10:30:00,66.37,66.54,66.27,66.37,33478.0,56.882,57.0277,56.7963,56.882,33478.0
2019-04-01 11:00:00,66.39,66.41,66.12,66.22,100291.0,56.8991,56.9163,56.6677,56.7534,100291.0
2019-04-01 11:30:00,66.19,66.19,65.98,66.13,58809.0,56.7277,56.7277,56.5477,56.6763,58809.0
2019-04-01 12:00:00,66.13,66.16,65.92,66.12,58756.0,56.6763,56.702,56.4963,56.6677,58756.0
2019-04-01 12:30:00,66.11,66.19,66.04,66.13,24818.0,56.6592,56.7277,56.5992,56.6763,24818.0
2019-04-01 13:00:00,66.14,66.2,66.0,66.12,27855.0,56.6849,56.7363,56.5649,56.6677,27855.0
2019-04-01 13:30:00,66.12,66.29,66.07,66.29,30708.0,56.6677,56.8134,56.6249,56.8134,30708.0
2019-04-01 14:00:00,66.28,66.45,66.27,66.36,46366.0,56.8049,56.9506,56.7963,56.8734,46366.0
2019-04-01 14:30:00,66.37,66.49,66.32,66.42,43658.0,56.882,56.9848,56.8391,56.9248,43658.0
2019-04-01 15:00:00,66.41,66.51,66.35,66.5,52155.0,56.9163,57.002,56.8649,56.9934,52155.0
2019-04-01 15:30:00,66.5,66.72,66.42,66.57,194223.0,56.9934,57.182,56.9248,57.0534,194223.0
2019-04-02 09:30:00,66.68,66.81,66.32,66.76,26592.0,57.1477,57.2591,56.8391,57.2162,26592.0
2019-04-02 10:00:00,66.73,66.75,66.45,66.5,20041.0,57.1905,57.2077,56.9506,56.9934,20041.0
2019-04-02 10:30:00,66.54,66.56,66.28,66.47,21780.0,57.0277,57.0448,56.8049,56.9677,21780.0
2019-04-02 11:00:00,66.46,66.47,66.17,66.39,21342.0,56.9591,56.9677,56.7106,56.8991,21342.0
2019-04-02 11:30:00,66.38,66.43,66.25,66.31,19128.0,56.8906,56.9334,56.7791,56.8306,19128.0
2019-04-02 12:00:00,66.31,66.35,66.12,66.15,13394.0,56.8306,56.8649,56.6677,56.6934,13394.0
2019-04-02 12:30:00,66.17,66.24,66.1,66.21,35263.0,56.7106,56.7706,56.6506,56.7449,35263.0
2019-04-02 13:00:00,66.2,66.42,66.16,66.18,23546.0,56.7363,56.9248,56.702,56.7192,23546.0
2019-04-02 13:30:00,66.19,66.2,66.09,66.09,16369.0,56.7277,56.7363,56.642,56.642,16369.0
2019-04-02 14:00:00,66.1,66.16,65.94,65.98,43499.0,56.6506,56.702,56.5135,56.5477,43499.0
2019-04-02 14:30:00,65.98,66.03,65.79,65.89,31867.0,56.5477,56.5906,56.3849,56.4706,31867.0
2019-04-02 15:00:00,65.89,66.17,65.87,66.17,52960.0,56.4706,56.7106,56.4535,56.7106,52960.0
2019-04-02 15:30:00,66.17,66.23,66.0,66.21,180882.0,56.7106,56.762,56.5649,56.7449,180882.0
2019-04-03 09:30:00,66.84,67.35,66.83,66.87,40849.0,57.2848,57.7219,57.2762,57.3105,40849.0
2019-04-03 10:00:00,66.82,66.97,66.68,66.85,57527.0,57.2677,57.3962,57.1477,57.2934,57527.0
2019-04-03 10:30:00,66.83,67.29,66.83,67.13,29949.0,57.2762,57.6705,57.2762,57.5333,29949.0
2019-04-03 11:00:00,67.16,67.33,67.06,67.2,28925.0,57.5591,57.7048,57.4734,57.5933,28925.0
2019-04-03 11:30:00,67.19,67.37,67.18,67.3,20730.0,57.5848,57.739,57.5762,57.679,20730.0
2019-04-03 12:00:00,67.26,67.42,67.26,67.37,27020.0,57.6448,57.7819,57.6448,57.739,27020.0
2019-04-03 12:30:00,67.37,67.54,67.33,67.53,31635.0,57.739,57.8847,57.7048,57.8762,31635.0
2019-04-03 13:00:00,67.52,67.58,67.45,67.54,27568.0,57.8676,57.919,57.8076,57.8847,27568.0
2019-04-03 13:30:00,67.53,67.54,67.43,67.47,51191.0,57.8762,57.8847,57.7905,57.8247,51191.0
2019-04-03 14:00:00,67.45,67.56,67.37,67.53,52270.0,57.8076,57.9019,57.739,57.8762,52270.0
2019-04-03 14:30:00,67.53,67.68,67.47,67.54,75938.0,57.8762,58.0047,57.8247,57.8847,75938.0
2019-04-03 15:00:00,67.51,67.54,67.43,67.53,107818.0,57.859,57.8847,57.7905,57.8762,107818.0
2019-04-03 15:30:00,67.52,67.75,67.47,67.65,202173.0,57.8676,58.0647,57.8247,57.979,202173.0
2019-04-04 09:30:00,67.86,67.99,67.42,67.48,43162.0,58.159,58.2704,57.7819,57.8333,43162.0
2019-04-04 10:00:00,67.54,67.54,67.29,67.3,27715.0,57.8847,57.8847,57.6705,57.679,27715.0
2019-04-04 10:30:00,67.31,67.64,67.21,67.54,19295.0,57.6876,57.9704,57.6019,57.8847,19295.0
2019-04-04 11:00:00,67.54,67.66,67.34,67.47,19429.0,57.8847,57.9876,57.7133,57.8247,19429.0
2019-04-04 11:30:00,67.45,67.46,67.23,67.29,24457.0,57.8076,57.8162,57.6191,57.6705,24457.0
2019-04-04 12:00:00,67.28,67.37,67.08,67.11,20663.0,57.6619,57.739,57.4905,57.5162,20663.0
2019-04-04 12:30:00,67.11,67.16,67.02,67.12,18633.0,57.5162,57.5591,57.4391,57.5248,18633.0
2019-04-04 13:00:00,67.09,67.18,67.06,67.07,22175.0,57.4991,57.5762,57.4734,57.4819,22175.0
2019-04-04 13:30:00,67.07,67.14,67.05,67.07,25375.0,57.4819,57.5419,57.4648,57.4819,25375.0
2019-04-04 14:00:00,67.07,67.26,67.06,67.17,21920.0,57.4819,57.6448,57.4734,57.5676,21920.0
2019-04-04 14:30:00,67.17,67.2,67.06,67.15,24638.0,57.5676,57.5933,57.4734,57.5505,24638.0
2019-04-04 15:00:00,67.14,67.15,67.04,67.05,31138.0,57.5419,57.5505,57.4562,57.4648,31138.0
2019-04-04 15:30:00,67.05,67.33,67.05,67.31,126850.0,57.4648,57.7048,57.4648,57.6876,126850.0
2019-04-05 09:30:00,67.69,67.97,67.38,67.38,35669.0,58.0133,58.2533,57.7476,57.7476,35669.0
2019-04-05 10:00:00,67.42,67.52,67.32,67.36,42176.0,57.7819,57.8676,57.6962,57.7305,42176.0
2019-04-05 10:30:00,67.34,67.4,67.23,67.25,87405.0,57.7133,57.7647,57.6191,57.6362,87405.0
2019-04-05 11:00:00,67.25,67.31,67.06,67.14,27597.0,57.6362,57.6876,57.4734,57.5419,27597.0
2019-04-05 11:30:00,67.13,67.16,67.0,67.13,15279.0,57.5333,57.5591,57.4219,57.5333,15279.0
2019-04-05 12:00:00,67.13,67.28,67.12,67.28,15411.0,57.5333,57.6619,57.5248,57.6619,15411.0
2019-04-05 12:30:00,67.27,67.27,67.07,67.23,9314.0,57.6533,57.6533,57.4819,57.6191,9314.0
2019-04-05 13:00:00,67.24,67.34,67.22,67.31,11101.0,57.6276,57.7133,57.6105,57.6876,11101.0
2019-04-05 13:30:00,67.3,67.4,67.28,67.35,9952.0,57.679,57.7647,57.6619,57.7219,9952.0
2019-04-05 14:00:00,67.36,67.38,67.28,67.35,18480.0,57.7305,57.7476,57.6619,57.7219,18480.0
2019-04-05 14:30:00,67.34,67.39,67.32,67.34,16627.0,57.7133,57.7562,57.6962,57.7133,16627.0
2019-04-05 15:00:00,67.35,67.44,67.26,67.43,23657.0,57.7219,57.799,57.6448,57.7905,23657.0
2019-04-05 15:30:00,67.42,67.48,67.35,67.45,68585.0,57.7819,57.8333,57.7219,57.8076,68585.0
2019-04-08 09:30:00,67.36,67.41,66.9,67.13,10349.0,57.7305,57.7733,57.3362,57.5333,10349.0
2019-04-08 10:00:00,67.13,67.2,66.98,66.99,11921.0,57.5333,57.5933,57.4048,57.4134,11921.0
2019-04-08 10:30:00,67.02,67.28,66.99,67.15,10999.0,57.4391,57.6619,57.4134,57.5505,10999.0
2019-04-08 11:00:00,67.15,67.26,67.08,67.1,11207.0,57.5505,57.6448,57.4905,57.5076,11207.0
2019-04-08 11:30:00,67.13,67.22,67.1,67.14,9916.0,57.5333,57.6105,57.5076,57.5419,9916.0
2019-04-08 12:00:00,67.15,67.17,67.04,67.16,13769.0,57.5505,57.5676,57.4562,57.5591,13769.0
2019-04-08 12:30:00,67.17,67.18,67.09,67.15,10112.0,57.5676,57.5762,57.4991,57.5505,10112.0
2019-04-08 13:00:00,67.15,67.24,67.09,67.22,16946.0,57.5505,57.6276,57.4991,57.6105,16946.0
2019-04-08 13:30:00,67.2,67.25,67.17,67.25,16400.0,57.5933,57.6362,57.5676,57.6362,16400.0
2019-04-08 14:00:00,67.26,67.3,67.19,67.22,24584.0,57.6448,57.679,57.5848,57.6105,24584.0
2019-04-08 14:30:00,67.22,67.23,67.12,67.17,18801.0,57.6105,57.6191,57.5248,57.5676,18801.0
2019-04-08 15:00:00,67.17,67.2,66.97,66.97,36001.0,57.5676,57.5933,57.3962,57.3962,36001.0
2019-04-08 15:30:00,66.98,67.18,66.87,67.14,170708.0,57.4048,57.5762,57.3105,57.5419,170708.0
2019-04-09 09:30:00,66.65,66.72,66.31,66.48,23296.0,57.122,57.182,56.8306,56.9763,23296.0
2019-04-09 10:00:00,66.48,66.52,66.25,66.52,23310.0,56.9763,57.0106,56.7791,57.0106,23310.0
2019-04-09 10:30:00,66.48,66.55,66.28,66.36,32010.0,56.9763,57.0363,56.8049,56.8734,32010.0
2019-04-09 11:00:00,66.37,66.58,66.34,66.51,41946.0,56.882,57.062,56.8563,57.002,41946.0
2019-04-09 11:30:00,66.53,66.61,66.42,66.45,29730.0,57.0191,57.0877,56.9248,56.9506,29730.0
2019-04-09 12:00:00,66.43,66.61,66.39,66.48,39731.0,56.9334,57.0877,56.8991,56.9763,39731.0
2019-04-09 12:30:00,66.49,66.51,66.34,66.36,32319.0,56.9848,57.002,56.8563,56.8734,32319.0
2019-04-09 13:00:00,66.34,66.35,66.22,66.22,33976.0,56.8563,56.8649,56.7534,56.7534,33976.0
2019-04-09 13:30:00,66.21,66.21,65.85,65.91,75861.0,56.7449,56.7449,56.4363,56.4878,75861.0
2019-04-09 14:00:00,65.91,65.93,65.8,65.81,53732.0,56.4878,56.5049,56.3935,56.402,53732.0
2019-04-09 14:30:00,65.83,65.88,65.71,65.77,54665.0,56.4192,56.462,56.3163,56.3678,54665.0
2019-04-09 15:00:00,65.77,65.83,65.66,65.66,47831.0,56.3678,56.4192,56.2735,56.2735,47831.0
2019-04-09 15:30:00,65.66,65.73,65.45,65.62,190244.0,56.2735,56.3335,56.0935,56.2392,190244.0
2019-04-10 09:30:00,65.59,65.71,65.45,65.6,24768.0,56.2135,56.3163,56.0935,56.2221,24768.0
2019-04-10 10:00:00,65.64,65.65,65.27,65.4,18787.0,56.2564,56.2649,55.9392,56.0507,18787.0
2019-04-10 10:30:00,65.38,65.54,65.22,65.23,62200.0,56.0335,56.1706,55.8964,55.905,62200.0
2019-04-10 11:00:00,65.24,65.52,65.24,65.28,41248.0,55.9135,56.1535,55.9135,55.9478,41248.0
2019-04-10 11:30:00,65.29,65.49,65.23,65.29,27929.0,55.9564,56.1278,55.905,55.9564,27929.0
2019-04-10 12:00:00,65.31,65.38,65.18,65.22,34510.0,55.9735,56.0335,55.8621,55.8964,34510.0
2019-04-10 12:30:00,65.22,65.35,65.2,65.24,17833.0,55.8964,56.0078,55.8793,55.9135,17833.0
2019-04-10 13:00:00,65.25,65.29,65.19,65.25,22167.0,55.9221,55.9564,55.8707,55.9221,22167.0
2019-04-10 13:30:00,65.2,65.3,65.13,65.29,24066.0,55.8793,55.965,55.8193,55.9564,24066.0
2019-04-10 14:00:00,65.28,65.39,65.22,65.37,63664.0,55.9478,56.0421,55.8964,56.025,63664.0
2019-04-10 14:30:00,65.37,65.62,65.31,65.59,62525.0,56.025,56.2392,55.9735,56.2135,62525.0
2019-04-10 15:00:00,65.6,65.69,65.52,65.58,38367.0,56.2221,56.2992,56.1535,56.2049,38367.0
2019-04-10 15:30:00,65.58,65.67,65.54,65.6,184690.0,56.2049,56.2821,56.1706,56.2221,184690.0
2019-04-11 09:30:00,65.91,66.31,65.84,66.12,37644.0,56.4878,56.8306,56.4278,56.6677,37644.0
2019-04-11 10:00:00,66.12,66.18,65.88,66.05,242016.0,56.6677,56.7192,56.462,56.6077,242016.0
2019-04-11 10:30:00,66.08,66.35,65.96,66.25,32494.0,56.6335,56.8649,56.5306,56.7791,32494.0
2019-04-11 11:00:00,66.27,66.41,66.23,66.3,36577.0,56.7963,56.9163,56.762,56.822,36577.0
2019-04-11 11:30:00,66.3,66.46,66.17,66.31,37263.0,56.822,56.9591,56.7106,56.8306,37263.0
2019-04-11 12:00:00,66.29,66.34,66.17,66.25,17666.0,56.8134,56.8563,56.7106,56.7791,17666.0
2019-04-11 12:30:00,66.24,66.39,66.19,66.34,25883.0,56.7706,56.8991,56.7277,56.8563,25883.0
2019-04-11 13:00:00,66.35,66.38,66.27,66.34,23371.0,56.8649,56.8906,56.7963,56.8563,23371.0
2019-04-11 13:30:00,66.34,66.34,66.18,66.27,31609.0,56.8563,56.8563,56.7192,56.7963,31609.0
2019-04-11 14:00:00,66.27,66.36,66.24,66.31,35675.0,56.7963,56.8734,56.7706,56.8306,35675.0
2019-04-11 14:30:00,66.31,66.42,66.31,66.39,30424.0,56.8306,56.9248,56.8306,56.8991,30424.0
2019-04-11 15:00:00,66.38,66.41,66.31,66.31,44871.0,56.8906,56.9163,56.8306,56.8306,44871.0
2019-04-11 15:30:00,66.31,66.51,66.28,66.49,146882.0,56.8306,57.002,56.8049,56.9848,146882.0
2019-04-12 09:30:00,66.89,67.5,66.89,67.06,45102.0,57.3277,57.8505,57.3277,57.4734,45102.0
2019-04-12 10:00:00,67.15,67.15,66.72,66.96,67271.0,57.5505,57.5505,57.182,57.3877,67271.0
2019-04-12 10:30:00,66.97,66.97,66.22,66.29,29825.0,57.3962,57.3962,56.7534,56.8134,29825.0
2019-04-12 11:00:00,66.25,66.26,66.09,66.16,19574.0,56.7791,56.7877,56.642,56.702,19574.0
2019-04-12 11:30:00,66.15,66.37,66.15,66.33,12719.0,56.6934,56.882,56.6934,56.8477,12719.0
2019-04-12 12:00:00,66.33,66.51,66.33,66.49,14412.0,56.8477,57.002,56.8477,56.9848,14412.0
2019-04-12 12:30:00,66.48,66.82,66.48,66.77,40052.0,56.9763,57.2677,56.9763,57.2248,40052.0
2019-04-12 13:00:00,66.78,67.04,66.76,66.98,55866.0,57.2334,57.4562,57.2162,57.4048,55866.0
2019-04-12 13:30:00,66.94,66.98,66.63,66.69,61317.0,57.3705,57.4048,57.1048,57.1562,61317.0
2019-04-12 14:00:00,66.68,66.72,66.54,66.57,38583.0,57.1477,57.182,57.0277,57.0534,38583.0
2019-04-12 14:30:00,66.56,66.7,66.55,66.65,19992.0,57.0448,57.1648,57.0363,57.122,19992.0
2019-04-12 15:00:00,66.65,66.9,66.64,66.9,22675.0,57.122,57.3362,57.1134,57.3362,22675.0
2019-04-12 15:30:00,66.9,66.97,66.82,66.96,100995.0,57.3362,57.3962,57.2677,57.3877,100995.0
2019-04-15 09:30:00,67.16,67.38,67.01,67.05,14298.0,57.5591,57.7476,57.4305,57.4648,14298.0
2019-04-15 10:00:00,67.08,67.09,66.77,66.79,10770.0,57.4905,57.4991,57.2248,57.242,10770.0
2019-04-15 10:30:00,66.76,66.76,66.56,66.65,8817.0,57.2162,57.2162,57.0448,57.122,8817.0
2019-04-15 11:00:00,66.65,66.89,66.57,66.8,36738.0,57.122,57.3277,57.0534,57.2505,36738.0
2019-04-15 11:30:00,66.8,66.96,66.74,66.88,11312.0,57.2505,57.3877,57.1991,57.3191,11312.0
2019-04-15 12:00:00,66.87,66.89,66.74,66.76,13883.0,57.3105,57.3277,57.1991,57.2162,13883.0
2019-04-15 12:30:00,66.74,66.89,66.71,66.83,6773.0,57.1991,57.3277,57.1734,57.2762,6773.0
2019-04-15 13:00:00,66.86,66.95,66.86,66.94,8608.0,57.3019,57.3791,57.3019,57.3705,8608.0
2019-04-15 13:30:00,66.93,67.03,66.93,67.0,7993.0,57.3619,57.4476,57.3619,57.4219,7993.0
2019-04-15 14:00:00,67.01,67.06,66.93,67.05,12724.0,57.4305,57.4734,57.3619,57.4648,12724.0
2019-04-15 14:30:00,67.04,67.08,66.92,66.96,16111.0,57.4562,57.4905,57.3534,57.3877,16111.0
2019-04-15 15:00:00,66.97,67.04,66.84,66.87,24439.0,57.3962,57.4562,57.2848,57.3105,24439.0
2019-04-15 15:30:00,66.85,67.03,66.84,66.99,74358.0,57.2934,57.4476,57.2848,57.4134,74358.0
2019-04-16 09:30:00,67.4,67.62,67.31,67.49,24985.0,57.7647,57.9533,57.6876,57.8419,24985.0
2019-04-16 10:00:00,67.56,67.77,67.43,67.49,60462.0,57.9019,58.0819,57.7905,57.8419,60462.0
2019-04-16 10:30:00,67.46,67.61,67.34,67.39,48938.0,57.8162,57.9447,57.7133,57.7562,48938.0
2019-04-16 11:00:00,67.39,67.57,67.39,67.53,51134.0,57.7562,57.9104,57.7562,57.8762,51134.0
2019-04-16 11:30:00,67.51,67.54,67.4,67.4,55349.0,57.859,57.8847,57.7647,57.7647,55349.0
2019-04-16 12:00:00,67.4,67.43,67.35,67.37,25081.0,57.7647,57.7905,57.7219,57.739,25081.0
2019-04-16 12:30:00,67.37,67.53,67.37,67.43,17945.0,57.739,57.8762,57.739,57.7905,17945.0
2019-04-16 13:00:00,67.42,67.47,67.3,67.3,17885.0,57.7819,57.8247,57.679,57.679,17885.0
2019-04-16 13:30:00,67.32,67.46,67.32,67.38,31550.0,57.6962,57.8162,57.6962,57.7476,31550.0
2019-04-16 14:00:00,67.4,67.4,67.18,67.27,23321.0,57.7647,57.7647,57.5762,57.6533,23321.0
2019-04-16 14:30:00,67.27,67.39,67.24,67.37,39916.0,57.6533,57.7562,57.6276,57.739,39916.0
2019-04-16 15:00:00,67.38,67.48,67.35,67.39,33119.0,57.7476,57.8333,57.7219,57.7562,33119.0
2019-04-16 15:30:00,67.39,67.4,67.17,67.22,126926.0,57.7562,57.7647,57.5676,57.6105,126926.0
2019-04-17 09:30:00,67.66,68.12,67.38,67.4,94987.0,57.9876,58.3818,57.7476,57.7647,94987.0
2019-04-17 10:00:00,67.38,67.42,67.03,67.1,65369.0,57.7476,57.7819,57.4476,57.5076,65369.0
2019-04-17 10:30:00,67.11,67.41,67.09,67.24,64705.0,57.5162,57.7733,57.4991,57.6276,64705.0
2019-04-17 11:00:00,67.25,67.38,67.22,67.28,37040.0,57.6362,57.7476,57.6105,57.6619,37040.0
2019-04-17 11:30:00,67.28,67.45,67.2,67.28,54000.0,57.6619,57.8076,57.5933,57.6619,54000.0
2019-04-17 12:00:00,67.27,67.33,67.21,67.32,23604.0,57.6533,57.7048,57.6019,57.6962,23604.0
2019-04-17 12:30:00,67.33,67.44,67.3,67.39,54814.0,57.7048,57.799,57.679,57.7562,54814.0
2019-04-17 13:00:00,67.42,67.42,67.27,67.27,29752.0,57.7819,57.7819,57.6533,57.6533,29752.0
2019-04-17 13:30:00,67.28,67.34,67.19,67.22,25377.0,57.6619,57.7133,57.5848,57.6105,25377.0
2019-04-17 14:00:00,67.21,67.29,67.0,67.02,32894.0,57.6019,57.6705,57.4219,57.4391,32894.0
2019-04-17 14:30:00,67.03,67.24,67.02,67.17,30374.0,57.4476,57.6276,57.4391,57.5676,30374.0
2019-04-17 15:00:00,67.17,67.33,67.17,67.33,41613.0,57.5676,57.7048,57.5676,57.7048,41613.0
2019-04-17 15:30:00,67.35,67.35,67.06,67.19,143284.0,57.7219,57.7219,57.4734,57.5848,143284.0
2019-04-18 09:30:00,67.25,67.79,67.13,67.17,51763.0,57.6362,58.099,57.5333,57.5676,51763.0
2019-04-18 10:00:00,67.17,67.18,66.94,67.06,23948.0,57.5676,57.5762,57.3705,57.4734,23948.0
2019-04-18 10:30:00,67.06,67.51,66.92,67.37,34680.0,57.4734,57.859,57.3534,57.739,34680.0
2019-04-18 11:00:00,67.41,67.69,67.31,67.31,64610.0,57.7733,58.0133,57.6876,57.6876,64610.0
2019-04-18 11:30:00,67.3,67.53,67.17,67.37,38200.0,57.679,57.8762,57.5676,57.739,38200.0
2019-04-18 12:00:00,67.38,67.83,67.38,67.81,34879.0,57.7476,58.1333,57.7476,58.1161,34879.0
2019-04-18 12:30:00,67.83,67.95,67.73,67.74,24835.0,58.1333,58.2361,58.0476,58.0561,24835.0
2019-04-18 13:00:00,67.72,67.76,67.64,67.71,19464.0,58.039,58.0733,57.9704,58.0304,19464.0
2019-04-18 13:30:00,67.72,67.88,67.63,67.79,67722.0,58.039,58.1761,57.9619,58.099,67722.0
2019-04-18 14:00:00,67.79,67.96,67.77,67.93,55150.0,58.099,58.2447,58.0819,58.219,55150.0
2019-04-18 14:30:00,67.95,68.14,67.89,68.1,37226.0,58.2361,58.399,58.1847,58.3647,37226.0
2019-04-18 15:00:00,68.1,68.27,68.04,68.09,60950.0,58.3647,58.5104,58.3133,58.3561,60950.0
2019-04-18 15:30:00,68.08,68.21,68.05,68.14,150090.0,58.3475,58.459,58.3218,58.399,150090.0
2019-04-22 09:30:00,67.8,68.0,67.4,67.85,20692.0,58.1076,58.279,57.7647,58.1504,20692.0
2019-04-22 10:00:00,67.84,67.93,67.64,67.83,25357.0,58.1418,58.219,57.9704,58.1333,25357.0
2019-04-22 10:30:00,67.83,67.97,67.78,67.84,23632.0,58.1333,58.2533,58.0904,58.1418,23632.0
2019-04-22 11:00:00,67.86,67.9,67.7,67.81,26280.0,58.159,58.1933,58.0219,58.1161,26280.0
2019-04-22 11:30:00,67.8,67.95,67.76,67.94,21665.0,58.1076,58.2361,58.0733,58.2276,21665.0
2019-04-22 12:00:00,67.93,67.94,67.7,67.75,24246.0,58.219,58.2276,58.0219,58.0647,24246.0
2019-04-22 12:30:00,67.73,67.75,67.63,67.67,22578.0,58.0476,58.0647,57.9619,57.9962,22578.0
2019-04-22 13:00:00,67.66,67.76,67.63,67.74,25479.0,57.9876,58.0733,57.9619,58.0561,25479.0
2019-04-22 13:30:00,67.74,67.78,67.66,67.77,27268.0,58.0561,58.0904,57.9876,58.0819,27268.0
2019-04-22 14:00:00,67.77,67.8,67.7,67.71,26817.0,58.0819,58.1076,58.0219,58.0304,26817.0
2019-04-22 14:30:00,67.7,67.71,67.29,67.31,49441.0,58.0219,58.0304,57.6705,57.6876,49441.0
2019-04-22 15:00:00,67.28,67.47,67.2,67.42,49640.0,57.6619,57.8247,57.5933,57.7819,49640.0
2019-04-22 15:30:00,67.43,67.54,67.3,67.36,147761.0,57.7905,57.8847,57.679,57.7305,147761.0
2019-04-23 09:30:00,67.96,68.5,67.51,67.86,72503.0,58.2447,58.7075,57.859,58.159,72503.0
2019-04-23 10:00:00,67.85,68.02,67.68,67.97,63785.0,58.1504,58.2961,58.0047,58.2533,63785.0
2019-04-23 10:30:00,67.94,67.99,67.7,67.9,54239.0,58.2276,58.2704,58.0219,58.1933,54239.0
2019-04-23 11:00:00,67.91,68.09,67.81,67.98,95697.0,58.2018,58.3561,58.1161,58.2618,95697.0
2019-04-23 11:30:00,67.97,68.16,67.95,68.05,75471.0,58.2533,58.4161,58.2361,58.3218,75471.0
2019-04-23 12:00:00,68.04,68.42,68.04,68.33,86230.0,58.3133,58.6389,58.3133,58.5618,86230.0
2019-04-23 12:30:00,68.33,68.49,68.16,68.44,84361.0,58.5618,58.6989,58.4161,58.6561,84361.0
2019-04-23 13:00:00,68.45,68.52,68.35,68.44,69403.0,58.6646,58.7246,58.5789,58.6561,69403.0
2019-04-23 13:30:00,68.44,68.66,68.43,68.64,77051.0,58.6561,58.8446,58.6475,58.8275,77051.0
2019-04-23 14:00:00,68.64,68.8,68.57,68.74,107496.0,58.8275,58.9646,58.7675,58.9132,107496.0
2019-04-23 14:30:00,68.74,68.83,68.6,68.78,95520.0,58.9132,58.9903,58.7932,58.9475,95520.0
2019-04-23 15:00:00,68.77,68.99,68.66,68.68,265217.0,58.9389,59.1274,58.8446,58.8618,265217.0
2019-04-23 15:30:00,68.68,69.08,68.54,68.79,460757.0,58.8618,59.2046,58.7418,58.956,460757.0
2019-04-24 09:30:00,62.1,63.85,61.7,63.07,579691.0,53.2224,54.7222,52.8796,54.0538,579691.0
2019-04-24 10:00:00,63.07,63.07,62.1,62.66,303700.0,54.0538,54.0538,53.2224,53.7024,303700.0
2019-04-24 10:30:00,62.6,62.86,62.43,62.64,314900.0,53.6509,53.8738,53.5052,53.6852,314900.0
2019-04-24 11:00:00,62.64,62.99,62.53,62.85,211481.0,53.6852,53.9852,53.5909,53.8652,211481.0
2019-04-24 11:30:00,62.84,63.11,62.75,63.07,256633.0,53.8566,54.088,53.7795,54.0538,256633.0
2019-04-24 12:00:00,63.06,63.26,62.83,63.12,190869.0,54.0452,54.2166,53.8481,54.0966,190869.0
2019-04-24 12:30:00,63.12,63.18,62.73,62.76,245055.0,54.0966,54.148,53.7624,53.7881,245055.0
2019-04-24 13:00:00,62.75,62.9,62.64,62.78,145038.0,53.7795,53.9081,53.6852,53.8052,145038.0
2019-04-24 13:30:00,62.77,62.79,62.67,62.69,128605.0,53.7966,53.8138,53.7109,53.7281,128605.0
2019-04-24 14:00:00,62.69,63.18,62.68,63.1,215815.0,53.7281,54.148,53.7195,54.0795,215815.0
2019-04-24 14:30:00,63.1,63.1,62.76,63.07,183375.0,54.0795,54.0795,53.7881,54.0538,183375.0
2019-04-24 15:00:00,63.07,63.2,62.97,63.07,200859.0,54.0538,54.1652,53.968,54.0538,200859.0
2019-04-24 15:30:00,63.08,63.23,62.94,63.0,565861.0,54.0623,54.1909,53.9423,53.9938,565861.0
2019-04-25 09:30:00,62.27,62.94,61.9,62.71,84102.0,53.3681,53.9423,53.051,53.7452,84102.0
2019-04-25 10:00:00,62.71,62.72,62.26,62.33,102596.0,53.7452,53.7538,53.3595,53.4195,102596.0
2019-04-25 10:30:00,62.33,62.33,62.07,62.21,106307.0,53.4195,53.4195,53.1967,53.3167,106307.0
2019-04-25 11:00:00,62.2,62.62,62.0,62.58,105720.0,53.3081,53.6681,53.1367,53.6338,105720.0
2019-04-25 11:30:00,62.6,62.83,62.59,62.65,62784.0,53.6509,53.8481,53.6424,53.6938,62784.0
2019-04-25 12:00:00,62.66,62.67,62.17,62.17,90476.0,53.7024,53.7109,53.2824,53.2824,90476.0
2019-04-25 12:30:00,62.16,62.51,62.15,62.39,83729.0,53.2738,53.5738,53.2653,53.471,83729.0
2019-04-25 13:00:00,62.39,62.6,62.33,62.42,66765.0,53.471,53.6509,53.4195,53.4967,66765.0
2019-04-25 13:30:00,62.43,62.48,62.24,62.32,45058.0,53.5052,53.5481,53.3424,53.411,45058.0
2019-04-25 14:00:00,62.32,62.6,62.31,62.57,79300.0,53.411,53.6509,53.4024,53.6252,79300.0
2019-04-25 14:30:00,62.57,62.57,62.38,62.51,74557.0,53.6252,53.6252,53.4624,53.5738,74557.0
2019-04-25 15:00:00,62.51,62.54,62.22,62.23,127164.0,53.5738,53.5995,53.3253,53.3338,127164.0
2019-04-25 15:30:00,62.23,62.29,62.09,62.1,255713.0,53.3338,53.3853,53.2138,53.2224,255713.0
2019-04-26 09:30:00,62.37,62.44,61.8,61.98,40724.0,53.4538,53.5138,52.9653,53.1196,40724.0
2019-04-26 10:00:00,62.02,62.12,61.87,62.03,29326.0,53.1539,53.2396,53.0253,53.1624,29326.0
2019-04-26 10:30:00,62.04,62.15,61.92,62.04,61803.0,53.171,53.2653,53.0681,53.171,61803.0
2019-04-26 11:00:00,62.06,62.48,62.05,62.48,45150.0,53.1881,53.5481,53.1796,53.5481,45150.0
2019-04-26 11:30:00,62.45,62.77,62.44,62.66,33767.0,53.5224,53.7966,53.5138,53.7024,33767.0
2019-04-26 12:00:00,62.64,62.79,62.5,62.53,40098.0,53.6852,53.8138,53.5652,53.5909,40098.0
2019-04-26 12:30:00,62.53,62.53,62.24,62.31,40204.0,53.5909,53.5909,53.3424,53.4024,40204.0
2019-04-26 13:00:00,62.31,62.31,62.11,62.19,33036.0,53.4024,53.4024,53.231,53.2996,33036.0
2019-04-26 13:30:00,62.18,62.41,62.14,62.35,49176.0,53.291,53.4881,53.2567,53.4367,49176.0
2019-04-26 14:00:00,62.35,62.42,62.26,62.32,50332.0,53.4367,53.4967,53.3595,53.411,50332.0
2019-04-26 14:30:00,62.33,62.35,62.23,62.33,44821.0,53.4195,53.4367,53.3338,53.4195,44821.0
2019-04-26 15:00:00,62.33,62.46,62.33,62.43,55815.0,53.4195,53.531,53.4195,53.5052,55815.0
2019-04-26 15:30:00,62.42,62.49,62.35,62.45,228001.0,53.4967,53.5567,53.4367,53.5224,228001.0
2019-04-29 09:30:00,62.23,62.59,61.93,62.5,52616.0,53.3338,53.6424,53.0767,53.5652,52616.0
2019-04-29 10:00:00,62.51,62.56,62.15,62.4,42531.0,53.5738,53.6167,53.2653,53.4795,42531.0
2019-04-29 10:30:00,62.37,62.47,62.25,62.35,34013.0,53.4538,53.5395,53.351,53.4367,34013.0
2019-04-29 11:00:00,62.32,62.39,62.18,62.24,45689.0,53.411,53.471,53.291,53.3424,45689.0
2019-04-29 11:30:00,62.25,62.33,62.17,62.18,32560.0,53.351,53.4195,53.2824,53.291,32560.0
2019-04-29 12:00:00,62.17,62.29,62.11,62.27,32509.0,53.2824,53.3853,53.231,53.3681,32509.0
2019-04-29 12:30:00,62.29,62.36,62.21,62.34,24260.0,53.3853,53.4452,53.3167,53.4281,24260.0
2019-04-29 13:00:00,62.35,62.43,62.19,62.33,30173.0,53.4367,53.5052,53.2996,53.4195,30173.0
2019-04-29 13:30:00,62.33,62.38,62.29,62.37,38999.0,53.4195,53.4624,53.3853,53.4538,38999.0
2019-04-29 14:00:00,62.37,62.42,62.31,62.33,32317.0,53.4538,53.4967,53.4024,53.4195,32317.0
2019-04-29 14:30:00,62.34,62.41,62.25,62.37,48025.0,53.4281,53.4881,53.351,53.4538,48025.0
2019-04-29 15:00:00,62.36,62.39,62.29,62.37,51523.0,53.4452,53.471,53.3853,53.4538,51523.0
2019-04-29 15:30:00,62.37,62.39,62.23,62.29,146754.0,53.4538,53.471,53.3338,53.3853,146754.0
2019-04-30 09:30:00,62.4,62.41,61.97,61.99,43750.0,53.4795,53.4881,53.111,53.1281,43750.0
2019-04-30 10:00:00,62.02,62.06,61.77,61.91,27411.0,53.1539,53.1881,52.9396,53.0596,27411.0
2019-04-30 10:30:00,61.91,62.21,61.91,62.06,20161.0,53.0596,53.3167,53.0596,53.1881,20161.0
2019-04-30 11:00:00,62.05,62.15,61.87,62.1,34298.0,53.1796,53.2653,53.0253,53.2224,34298.0
2019-04-30 11:30:00,62.1,62.32,62.1,62.25,41066.0,53.2224,53.411,53.2224,53.351,41066.0
2019-04-30 12:00:00,62.26,62.33,62.18,62.28,36127.0,53.3595,53.4195,53.291,53.3767,36127.0
2019-04-30 12:30:00,62.28,62.29,62.06,62.14,80536.0,53.3767,53.3853,53.1881,53.2567,80536.0
2019-04-30 13:00:00,62.14,62.18,61.9,61.91,51135.0,53.2567,53.291,53.051,53.0596,51135.0
2019-04-30 13:30:00,61.91,62.05,61.89,62.0,55257.0,53.0596,53.1796,53.0424,53.1367,55257.0
2019-04-30 14:00:00,62.01,62.13,61.96,62.04,43193.0,53.1453,53.2481,53.1024,53.171,43193.0
2019-04-30 14:30:00,62.04,62.2,61.96,62.18,57484.0,53.171,53.3081,53.1024,53.291,57484.0
2019-04-30 15:00:00,62.19,62.2,62.08,62.08,72763.0,53.2996,53.3081,53.2053,53.2053,72763.0
2019-04-30 15:30:00,62.08,62.13,61.94,62.09,182079.0,53.2053,53.2481,53.0853,53.2138,182079.0
2019-05-01 09:30:00,62.21,62.48,61.93,62.07,39266.0,53.3167,53.5481,53.0767,53.1967,39266.0
2019-05-01 10:00:00,61.98,62.05,61.72,61.76,21244.0,53.1196,53.1796,52.8967,52.931,21244.0
2019-05-01 10:30:00,61.76,61.99,61.71,61.96,29859.0,52.931,53.1281,52.8882,53.1024,29859.0
2019-05-01 11:00:00,61.98,62.17,61.92,61.95,26316.0,53.1196,53.2824,53.0681,53.0939,26316.0
2019-05-01 11:30:00,61.95,62.17,61.9,62.09,22070.0,53.0939,53.2824,53.051,53.2138,22070.0
2019-05-01 12:00:00,62.08,62.12,61.87,61.91,22791.0,53.2053,53.2396,53.0253,53.0596,22791.0
2019-05-01 12:30:00,61.89,61.92,61.71,61.88,22938.0,53.0424,53.0681,52.8882,53.0339,22938.0
2019-05-01 13:00:00,61.88,61.95,61.67,61.74,36171.0,53.0339,53.0939,52.8539,52.9139,36171.0
2019-05-01 13:30:00,61.74,61.81,61.61,61.75,57446.0,52.9139,52.9739,52.8025,52.9225,57446.0
2019-05-01 14:00:00,61.77,61.85,61.68,61.73,36042.0,52.9396,53.0082,52.8625,52.9053,36042.0
2019-05-01 14:30:00,61.71,61.74,61.39,61.51,37983.0,52.8882,52.9139,52.6139,52.7168,37983.0
2019-05-01 15:00:00,61.5,61.57,61.23,61.23,58413.0,52.7082,52.7682,52.4768,52.4768,58413.0
2019-05-01 15:30:00,61.22,61.23,60.88,60.88,194561.0,52.4682,52.4768,52.1768,52.1768,194561.0
2019-05-02 09:30:00,60.74,61.13,60.53,61.08,46725.0,52.0568,52.3911,51.8769,52.3482,46725.0
2019-05-02 10:00:00,61.13,61.28,60.84,61.19,50685.0,52.3911,52.5196,52.1425,52.4425,50685.0
2019-05-02 10:30:00,61.19,61.25,60.97,61.01,36286.0,52.4425,52.4939,52.254,52.2882,36286.0
2019-05-02 11:00:00,60.99,61.23,60.78,60.78,35217.0,52.2711,52.4768,52.0911,52.0911,35217.0
2019-05-02 11:30:00,60.8,61.03,60.69,60.87,36093.0,52.1083,52.3054,52.014,52.1683,36093.0
2019-05-02 12:00:00,60.86,60.89,60.73,60.86,31553.0,52.1597,52.1854,52.0483,52.1597,31553.0
2019-05-02 12:30:00,60.89,61.09,60.87,60.98,37990.0,52.1854,52.3568,52.1683,52.2625,37990.0
2019-05-02 13:00:00,60.98,61.29,60.87,61.29,30671.0,52.2625,52.5282,52.1683,52.5282,30671.0
2019-05-02 13:30:00,61.27,61.28,61.1,61.12,109435.0,52.5111,52.5196,52.3654,52.3825,109435.0
2019-05-02 14:00:00,61.11,61.31,61.09,61.22,58555.0,52.3739,52.5454,52.3568,52.4682,58555.0
2019-05-02 14:30:00,61.21,61.35,61.13,61.26,109695.0,52.4596,52.5796,52.3911,52.5025,109695.0
2019-05-02 15:00:00,61.26,61.46,61.18,61.43,44873.0,52.5025,52.6739,52.4339,52.6482,44873.0
2019-05-02 15:30:00,61.42,61.49,61.22,61.32,132648.0,52.6396,52.6996,52.4682,52.5539,132648.0
2019-05-03 09:30:00,61.64,61.85,60.43,61.39,106733.0,52.8282,53.0082,51.7912,52.6139,106733.0
2019-05-03 10:00:00,61.42,61.43,61.14,61.2,50541.0,52.6396,52.6482,52.3997,52.4511,50541.0
2019-05-03 10:30:00,61.2,61.4,61.15,61.21,64974.0,52.4511,52.6225,52.4082,52.4596,64974.0
2019-05-03 11:00:00,61.24,61.48,61.0,61.06,56180.0,52.4854,52.6911,52.2797,52.3311,56180.0
2019-05-03 11:30:00,61.08,61.28,61.04,61.2,156765.0,52.3482,52.5196,52.314,52.4511,156765.0
2019-05-03 12:00:00,61.18,61.58,61.16,61.55,47111.0,52.4339,52.7768,52.4168,52.751,47111.0
2019-05-03 12:30:00,61.56,61.58,61.37,61.45,58918.0,52.7596,52.7768,52.5968,52.6653,58918.0
2019-05-03 13:00:00,61.46,61.46,61.21,61.44,44022.0,52.6739,52.6739,52.4596,52.6568,44022.0
2019-05-03 13:30:00,61.43,61.45,61.34,61.37,28380.0,52.6482,52.6653,52.5711,52.5968,28380.0
2019-05-03 14:00:00,61.36,61.39,61.25,61.25,23901.0,52.5882,52.6139,52.4939,52.4939,23901.0
2019-05-03 14:30:00,61.26,61.36,61.14,61.25,62858.0,52.5025,52.5882,52.3997,52.4939,62858.0
2019-05-03 15:00:00,61.24,61.45,61.23,61.42,51186.0,52.4854,52.6653,52.4768,52.6396,51186.0
2019-05-03 15:30:00,61.42,61.64,61.38,61.57,181714.0,52.6396,52.8282,52.6053,52.7682,181714.0
2019-05-06 09:30:00,60.4,60.83,60.12,60.83,52839.0,51.7654,52.134,51.5255,52.134,52839.0
2019-05-06 10:00:00,60.76,60.85,60.53,60.7,30260.0,52.074,52.1511,51.8769,52.0226,30260.0
2019-05-06 10:30:00,60.69,60.77,60.47,60.72,25991.0,52.014,52.0825,51.8254,52.0397,25991.0
2019-05-06 11:00:00,60.75,60.86,60.65,60.83,32058.0,52.0654,52.1597,51.9797,52.134,32058.0
2019-05-06 11:30:00,60.83,60.87,60.54,60.55,28010.0,52.134,52.1683,51.8854,51.894,28010.0
2019-05-06 12:00:00,60.56,60.63,60.48,60.55,18804.0,51.9026,51.9626,51.834,51.894,18804.0
2019-05-06 12:30:00,60.56,60.79,60.53,60.73,18737.0,51.9026,52.0997,51.8769,52.0483,18737.0
2019-05-06 13:00:00,60.72,60.82,60.64,60.81,15892.0,52.0397,52.1254,51.9711,52.1168,15892.0
2019-05-06 13:30:00,60.83,60.84,60.72,60.78,20150.0,52.134,52.1425,52.0397,52.0911,20150.0
2019-05-06 14:00:00,60.78,60.83,60.69,60.83,28237.0,52.0911,52.134,52.014,52.134,28237.0
2019-05-06 14:30:00,60.83,60.92,60.82,60.91,27017.0,52.134,52.2111,52.1254,52.2025,27017.0
2019-05-06 15:00:00,60.92,61.06,60.88,61.01,39267.0,52.2111,52.3311,52.1768,52.2882,39267.0
2019-05-06 15:30:00,61.01,61.03,60.82,60.88,171080.0,52.2882,52.3054,52.1254,52.1768,171080.0
2019-05-07 09:30:00,60.14,60.39,59.65,60.15,69940.0,51.5426,51.7569,51.1227,51.5512,69940.0
2019-05-07 10:00:00,60.16,60.18,59.56,59.87,37177.0,51.5598,51.5769,51.0455,51.3112,37177.0
2019-05-07 10:30:00,59.93,59.95,59.41,59.44,40298.0,51.3626,51.3798,50.917,50.9427,40298.0
2019-05-07 11:00:00,59.47,59.77,59.37,59.48,55777.0,50.9684,51.2255,50.8827,50.977,55777.0
2019-05-07 11:30:00,59.48,59.68,59.32,59.39,59124.0,50.977,51.1484,50.8398,50.8998,59124.0
2019-05-07 12:00:00,59.39,59.79,59.33,59.75,37601.0,50.8998,51.2426,50.8484,51.2084,37601.0
2019-05-07 12:30:00,59.74,59.76,59.53,59.53,34673.0,51.1998,51.2169,51.0198,51.0198,34673.0
2019-05-07 13:00:00,59.52,59.53,59.09,59.13,39212.0,51.0112,51.0198,50.6427,50.677,39212.0
2019-05-07 13:30:00,59.11,59.36,59.04,59.3,32326.0,50.6599,50.8741,50.5999,50.8227,32326.0
2019-05-07 14:00:00,59.27,59.44,59.22,59.27,42093.0,50.797,50.9427,50.7541,50.797,42093.0
2019-05-07 14:30:00,59.28,59.39,59.14,59.25,53356.0,50.8056,50.8998,50.6856,50.7798,53356.0
2019-05-07 15:00:00,59.25,59.31,59.1,59.12,91270.0,50.7798,50.8313,50.6513,50.6684,91270.0
2019-05-07 15:30:00,59.11,59.43,58.86,59.41,183497.0,50.6599,50.9341,50.4456,50.917,183497.0
2019-05-08 09:30:00,59.4,59.4,58.68,58.81,72028.0,50.9084,50.9084,50.2913,50.4027,72028.0
2019-05-08 10:00:00,58.83,58.93,58.49,58.59,89185.0,50.4199,50.5056,50.1285,50.2142,89185.0
2019-05-08 10:30:00,58.59,58.95,58.52,58.87,81679.0,50.2142,50.5227,50.1542,50.4542,81679.0
2019-05-08 11:00:00,58.89,59.11,58.83,58.93,61566.0,50.4713,50.6599,50.4199,50.5056,61566.0
2019-05-08 11:30:00,58.93,59.06,58.72,58.94,40442.0,50.5056,50.617,50.3256,50.5142,40442.0
2019-05-08 12:00:00,58.95,59.05,58.82,59.01,30694.0,50.5227,50.6084,50.4113,50.5742,30694.0
2019-05-08 12:30:00,59.01,59.1,58.98,59.06,26471.0,50.5742,50.6513,50.5484,50.617,26471.0
2019-05-08 13:00:00,59.06,59.08,58.94,59.0,36379.0,50.617,50.6341,50.5142,50.5656,36379.0
2019-05-08 13:30:00,59.0,59.06,58.92,58.99,42132.0,50.5656,50.617,50.497,50.557,42132.0
2019-05-08 14:00:00,58.99,59.01,58.87,58.92,41343.0,50.557,50.5742,50.4542,50.497,41343.0
2019-05-08 14:30:00,58.94,59.01,58.9,58.92,49409.0,50.5142,50.5742,50.4799,50.497,49409.0
2019-05-08 15:00:00,58.93,59.02,58.87,58.99,67989.0,50.5056,50.5827,50.4542,50.557,67989.0
2019-05-08 15:30:00,59.0,59.01,58.53,58.57,204742.0,50.5656,50.5742,50.1628,50.1971,204742.0
2019-05-09 09:30:00,58.03,58.03,57.14,57.65,53303.0,49.7342,49.7342,48.9715,49.4086,53303.0
2019-05-09 10:00:00,57.65,57.83,57.3,57.32,77938.0,49.4086,49.5628,49.1086,49.1257,77938.0
2019-05-09 10:30:00,57.3,57.85,57.3,57.51,44476.0,49.1086,49.58,49.1086,49.2886,44476.0
2019-05-09 11:00:00,57.55,57.86,57.5,57.53,53241.0,49.3229,49.5886,49.28,49.3057,53241.0
2019-05-09 11:30:00,57.56,57.85,57.47,57.78,103764.0,49.3314,49.58,49.2543,49.52,103764.0
2019-05-09 12:00:00,57.8,57.82,57.62,57.7,54182.0,49.5371,49.5543,49.3829,49.4514,54182.0
2019-05-09 12:30:00,57.71,58.12,57.71,57.84,50024.0,49.46,49.8114,49.46,49.5714,50024.0
2019-05-09 13:00:00,57.86,57.96,57.72,57.75,49792.0,49.5886,49.6743,49.4686,49.4943,49792.0
2019-05-09 13:30:00,57.75,57.93,57.64,57.64,64958.0,49.4943,49.6485,49.4,49.4,64958.0
2019-05-09 14:00:00,57.66,57.79,57.6,57.66,121839.0,49.4171,49.5286,49.3657,49.4171,121839.0
2019-05-09 14:30:00,57.66,57.72,57.41,57.45,127443.0,49.4171,49.4686,49.2029,49.2372,127443.0
2019-05-09 15:00:00,57.45,57.47,57.24,57.43,79569.0,49.2372,49.2543,49.0572,49.22,79569.0
2019-05-09 15:30:00,57.43,57.54,57.32,57.44,255759.0,49.22,49.3143,49.1257,49.2286,255759.0
2019-05-10 09:30:00,57.31,57.31,56.88,57.12,84792.0,49.1172,49.1172,48.7486,48.9543,84792.0
2019-05-10 10:00:00,57.13,57.23,56.73,56.73,65457.0,48.9629,49.0486,48.6201,48.6201,65457.0
2019-05-10 10:30:00,56.74,56.74,56.4,56.53,81390.0,48.6287,48.6287,48.3373,48.4487,81390.0
2019-05-10 11:00:00,56.55,56.76,56.4,56.56,72528.0,48.4658,48.6458,48.3373,48.4744,72528.0
2019-05-10 11:30:00,56.58,56.69,56.46,56.63,66852.0,48.4915,48.5858,48.3887,48.5344,66852.0
2019-05-10 12:00:00,56.7,57.23,56.7,57.2,57275.0,48.5944,49.0486,48.5944,49.0229,57275.0
2019-05-10 12:30:00,57.2,57.33,57.07,57.19,84374.0,49.0229,49.1343,48.9115,49.0143,84374.0
2019-05-10 13:00:00,57.19,57.43,57.13,57.26,78421.0,49.0143,49.22,48.9629,49.0743,78421.0
2019-05-10 13:30:00,57.26,57.43,57.2,57.28,54774.0,49.0743,49.22,49.0229,49.0915,54774.0
2019-05-10 14:00:00,57.26,57.51,57.21,57.3,59986.0,49.0743,49.2886,49.0315,49.1086,59986.0
2019-05-10 14:30:00,57.3,57.51,57.26,57.43,58378.0,49.1086,49.2886,49.0743,49.22,58378.0
2019-05-10 15:00:00,57.45,57.82,57.44,57.74,110533.0,49.2372,49.5543,49.2286,49.4857,110533.0
2019-05-10 15:30:00,57.75,57.77,57.51,57.71,240166.0,49.4943,49.5114,49.2886,49.46,240166.0
2019-05-13 09:30:00,56.29,56.86,56.26,56.35,47524.0,48.243,48.7315,48.2173,48.2944,47524.0
2019-05-13 10:00:00,56.34,56.35,55.99,56.12,51304.0,48.2858,48.2944,47.9859,48.0973,51304.0
2019-05-13 10:30:00,56.08,56.23,55.82,55.99,77926.0,48.063,48.1916,47.8402,47.9859,77926.0
2019-05-13 11:00:00,55.97,56.1,55.86,55.86,19113.0,47.9687,48.0802,47.8745,47.8745,19113.0
2019-05-13 11:30:00,55.88,55.96,55.7,55.85,23461.0,47.8916,47.9602,47.7373,47.8659,23461.0
2019-05-13 12:00:00,55.85,55.86,55.65,55.65,61633.0,47.8659,47.8745,47.6945,47.6945,61633.0
2019-05-13 12:30:00,55.65,55.85,55.64,55.64,40458.0,47.6945,47.8659,47.6859,47.6859,40458.0
2019-05-13 13:00:00,55.62,55.69,55.5,55.52,56835.0,47.6688,47.7288,47.5659,47.5831,56835.0
2019-05-13 13:30:00,55.52,55.91,55.46,55.91,115022.0,47.5831,47.9173,47.5316,47.9173,115022.0
2019-05-13 14:00:00,55.9,56.03,55.59,55.97,109993.0,47.9087,48.0202,47.6431,47.9687,109993.0
2019-05-13 14:30:00,55.99,56.1,55.72,55.98,39876.0,47.9859,48.0802,47.7545,47.9773,39876.0
2019-05-13 15:00:00,55.98,56.06,55.71,55.77,60136.0,47.9773,48.0459,47.7459,47.7973,60136.0
2019-05-13 15:30:00,55.76,55.83,55.53,55.64,247180.0,47.7888,47.8488,47.5916,47.6859,247180.0
2019-05-14 09:30:00,55.87,56.31,55.87,56.27,57065.0,47.883,48.2601,47.883,48.2259,57065.0
2019-05-14 10:00:00,56.26,56.36,55.93,55.97,56289.0,48.2173,48.303,47.9345,47.9687,56289.0
2019-05-14 10:30:00,55.98,56.0,55.76,55.85,33474.0,47.9773,47.9945,47.7888,47.8659,33474.0
2019-05-14 11:00:00,55.85,56.17,55.78,56.04,43758.0,47.8659,48.1401,47.8059,48.0287,43758.0
2019-05-14 11:30:00,56.01,56.11,55.96,55.97,37116.0,48.003,48.0887,47.9602,47.9687,37116.0
2019-05-14 12:00:00,55.99,56.04,55.9,55.92,36249.0,47.9859,48.0287,47.9087,47.9259,36249.0
2019-05-14 12:30:00,55.92,56.04,55.85,56.02,29965.0,47.9259,48.0287,47.8659,48.0116,29965.0
2019-05-14 13:00:00,56.03,56.29,56.0,56.28,28029.0,48.0202,48.243,47.9945,48.2344,28029.0
2019-05-14 13:30:00,56.29,56.42,56.24,56.33,35677.0,48.243,48.3544,48.2001,48.2773,35677.0
2019-05-14 14:00:00,56.33,56.41,56.21,56.41,38836.0,48.2773,48.3458,48.1744,48.3458,38836.0
2019-05-14 14:30:00,56.41,56.5,56.18,56.31,38325.0,48.3458,48.423,48.1487,48.2601,38325.0
2019-05-14 15:00:00,56.3,56.48,56.26,56.44,40730.0,48.2516,48.4058,48.2173,48.3715,40730.0
2019-05-14 15:30:00,56.43,56.43,56.07,56.09,184822.0,48.363,48.363,48.0544,48.0716,184822.0
2019-05-15 09:30:00,55.44,55.96,55.37,55.9,36749.0,47.5145,47.9602,47.4545,47.9087,36749.0
2019-05-15 10:00:00,55.86,56.04,55.62,56.04,25711.0,47.8745,48.0287,47.6688,48.0287,25711.0
2019-05-15 10:30:00,56.09,56.18,55.93,56.04,31693.0,48.0716,48.1487,47.9345,48.0287,31693.0
2019-05-15 11:00:00,56.05,56.15,55.87,56.08,81453.0,48.0373,48.123,47.883,48.063,81453.0
2019-05-15 11:30:00,56.08,56.23,55.91,56.2,127519.0,48.063,48.1916,47.9173,48.1659,127519.0
2019-05-15 12:00:00,56.23,56.26,56.0,56.01,18560.0,48.1916,48.2173,47.9945,48.003,18560.0
2019-05-15 12:30:00,56.0,56.15,55.98,56.05,9977.0,47.9945,48.123,47.9773,48.0373,9977.0
2019-05-15 13:00:00,56.05,56.11,55.99,56.0,11024.0,48.0373,48.0887,47.9859,47.9945,11024.0
2019-05-15 13:30:00,56.0,56.18,56.0,56.16,11395.0,47.9945,48.1487,47.9945,48.1316,11395.0
2019-05-15 14:00:00,56.16,56.19,56.11,56.15,12748.0,48.1316,48.1573,48.0887,48.123,12748.0
2019-05-15 14:30:00,56.16,56.17,56.03,56.07,17244.0,48.1316,48.1401,48.0202,48.0544,17244.0
2019-05-15 15:00:00,56.06,56.23,55.98,56.21,22300.0,48.0459,48.1916,47.9773,48.1744,22300.0
2019-05-15 15:30:00,56.21,56.24,56.02,56.05,87007.0,48.1744,48.2001,48.0116,48.0373,87007.0
2019-05-16 09:30:00,56.3,56.54,56.03,56.42,44588.0,48.2516,48.4573,48.0202,48.3544,44588.0
2019-05-16 10:00:00,56.43,56.43,56.13,56.29,30417.0,48.363,48.363,48.1059,48.243,30417.0
2019-05-16 10:30:00,56.28,56.36,56.12,56.31,17150.0,48.2344,48.303,48.0973,48.2601,17150.0
2019-05-16 11:00:00,56.29,56.29,56.11,56.29,19268.0,48.243,48.243,48.0887,48.243,19268.0
2019-05-16 11:30:00,56.29,56.51,56.26,56.42,33202.0,48.243,48.4315,48.2173,48.3544,33202.0
2019-05-16 12:00:00,56.41,56.56,56.38,56.45,20182.0,48.3458,48.4744,48.3201,48.3801,20182.0
2019-05-16 12:30:00,56.44,56.49,56.38,56.47,15517.0,48.3715,48.4144,48.3201,48.3973,15517.0
2019-05-16 13:00:00,56.5,56.6,56.43,56.58,16845.0,48.423,48.5087,48.363,48.4915,16845.0
2019-05-16 13:30:00,56.55,56.55,56.44,56.48,17365.0,48.4658,48.4658,48.3715,48.4058,17365.0
2019-05-16 14:00:00,56.46,56.64,56.46,56.64,18961.0,48.3887,48.543,48.3887,48.543,18961.0
2019-05-16 14:30:00,56.64,56.64,56.38,56.51,24878.0,48.543,48.543,48.3201,48.4315,24878.0
2019-05-16 15:00:00,56.48,56.5,56.24,56.31,30376.0,48.4058,48.423,48.2001,48.2601,30376.0
2019-05-16 15:30:00,56.31,56.31,56.09,56.19,179879.0,48.2601,48.2601,48.0716,48.1573,179879.0
2019-05-17 09:30:00,55.64,55.98,55.55,55.65,40345.0,47.6859,47.9773,47.6088,47.6945,40345.0
2019-05-17 10:00:00,55.7,55.99,55.52,55.96,25780.0,47.7373,47.9859,47.5831,47.9602,25780.0
2019-05-17 10:30:00,56.01,56.38,55.92,56.32,23910.0,48.003,48.3201,47.9259,48.2687,23910.0
2019-05-17 11:00:00,56.33,56.48,56.2,56.24,10239.0,48.2773,48.4058,48.1659,48.2001,10239.0
2019-05-17 11:30:00,56.22,56.24,55.99,56.07,13673.0,48.183,48.2001,47.9859,48.0544,13673.0
2019-05-17 12:00:00,56.07,56.14,55.97,56.07,20104.0,48.0544,48.1144,47.9687,48.0544,20104.0
2019-05-17 12:30:00,56.05,56.19,55.97,56.11,10552.0,48.0373,48.1573,47.9687,48.0887,10552.0
2019-05-17 13:00:00,56.05,56.23,56.05,56.07,11306.0,48.0373,48.1916,48.0373,48.0544,11306.0
2019-05-17 13:30:00,56.06,56.16,56.04,56.07,11497.0,48.0459,48.1316,48.0287,48.0544,11497.0
2019-05-17 14:00:00,56.08,56.13,55.98,56.07,20448.0,48.063,48.1059,47.9773,48.0544,20448.0
2019-05-17 14:30:00,56.07,56.21,56.03,56.18,15233.0,48.0544,48.1744,48.0202,48.1487,15233.0
2019-05-17 15:00:00,56.17,56.17,55.82,56.08,89664.0,48.1401,48.1401,47.8402,48.063,89664.0
2019-05-17 15:30:00,56.08,56.11,55.84,56.0,213997.0,48.063,48.0887,47.8573,47.9945,213997.0
2019-05-20 09:30:00,55.68,55.92,55.2,55.91,36399.0,47.7202,47.9259,47.3088,47.9173,36399.0
2019-05-20 10:00:00,55.87,55.97,55.62,55.93,60590.0,47.883,47.9687,47.6688,47.9345,60590.0
2019-05-20 10:30:00,55.9,56.21,55.84,56.16,22643.0,47.9087,48.1744,47.8573,48.1316,22643.0
2019-05-20 11:00:00,56.16,56.22,55.99,56.17,27166.0,48.1316,48.183,47.9859,48.1401,27166.0
2019-05-20 11:30:00,56.15,56.19,55.93,56.16,16691.0,48.123,48.1573,47.9345,48.1316,16691.0
2019-05-20 12:00:00,56.13,56.3,56.1,56.14,23274.0,48.1059,48.2516,48.0802,48.1144,23274.0
2019-05-20 12:30:00,56.15,56.25,56.01,56.03,19083.0,48.123,48.2087,48.003,48.0202,19083.0
2019-05-20 13:00:00,55.99,56.16,55.94,56.14,18963.0,47.9859,48.1316,47.943,48.1144,18963.0
2019-05-20 13:30:00,56.14,56.21,56.09,56.15,28858.0,48.1144,48.1744,48.0716,48.123,28858.0
2019-05-20 14:00:00,56.18,56.18,56.01,56.06,28515.0,48.1487,48.1487,48.003,48.0459,28515.0
2019-05-20 14:30:00,56.06,56.07,55.69,55.83,36107.0,48.0459,48.0544,47.7288,47.8488,36107.0
2019-05-20 15:00:00,55.8,55.85,55.7,55.83,50808.0,47.823,47.8659,47.7373,47.8488,50808.0
2019-05-20 15:30:00,55.83,55.94,55.77,55.87,115185.0,47.8488,47.943,47.7973,47.883,115185.0
2019-05-21 09:30:00,56.43,56.66,56.37,56.42,21838.0,48.363,48.5601,48.3116,48.3544,21838.0
2019-05-21 10:00:00,56.42,56.56,56.39,56.53,15099.0,48.3544,48.4744,48.3287,48.4487,15099.0
2019-05-21 10:30:00,56.51,56.79,56.45,56.76,28739.0,48.4315,48.6715,48.3801,48.6458,28739.0
2019-05-21 11:00:00,56.78,57.02,56.73,56.95,35445.0,48.6629,48.8686,48.6201,48.8086,35445.0
2019-05-21 11:30:00,56.94,57.02,56.86,56.94,30017.0,48.8001,48.8686,48.7315,48.8001,30017.0
2019-05-21 12:00:00,56.96,56.97,56.88,56.94,23303.0,48.8172,48.8258,48.7486,48.8001,23303.0
2019-05-21 12:30:00,56.93,57.03,56.93,56.98,20394.0,48.7915,48.8772,48.7915,48.8344,20394.0
2019-05-21 13:00:00,56.99,57.16,56.99,57.09,40370.0,48.8429,48.9886,48.8429,48.9286,40370.0
2019-05-21 13:30:00,57.09,57.23,57.08,57.21,26907.0,48.9286,49.0486,48.9201,49.0315,26907.0
2019-05-21 14:00:00,57.19,57.24,57.17,57.24,26101.0,49.0143,49.0572,48.9972,49.0572,26101.0
2019-05-21 14:30:00,57.24,57.25,57.07,57.11,24952.0,49.0572,49.0658,48.9115,48.9458,24952.0
2019-05-21 15:00:00,57.11,57.17,57.01,57.15,39653.0,48.9458,48.9972,48.8601,48.9801,39653.0
2019-05-21 15:30:00,57.15,57.24,57.01,57.02,115077.0,48.9801,49.0572,48.8601,48.8686,115077.0
2019-05-22 09:30:00,56.79,57.05,56.64,56.8,26527.0,48.6715,48.8943,48.543,48.6801,26527.0
2019-05-22 10:00:00,56.8,56.92,56.59,56.64,32870.0,48.6801,48.7829,48.5001,48.543,32870.0
2019-05-22 10:30:00,56.66,56.7,56.49,56.59,20878.0,48.5601,48.5944,48.4144,48.5001,20878.0
2019-05-22 11:00:00,56.58,56.77,56.58,56.75,34627.0,48.4915,48.6544,48.4915,48.6372,34627.0
2019-05-22 11:30:00,56.76,56.83,56.61,56.79,30597.0,48.6458,48.7058,48.5172,48.6715,30597.0
2019-05-22 12:00:00,56.8,56.8,56.62,56.67,17139.0,48.6801,48.6801,48.5258,48.5687,17139.0
2019-05-22 12:30:00,56.67,56.74,56.62,56.66,11380.0,48.5687,48.6287,48.5258,48.5601,11380.0
2019-05-22 13:00:00,56.64,56.67,56.47,56.54,28751.0,48.543,48.5687,48.3973,48.4573,28751.0
2019-05-22 13:30:00,56.51,56.67,56.5,56.57,183527.0,48.4315,48.5687,48.423,48.483,183527.0
2019-05-22 14:00:00,56.57,56.7,56.51,56.57,11950.0,48.483,48.5944,48.4315,48.483,11950.0
2019-05-22 14:30:00,56.58,56.67,56.55,56.56,31397.0,48.4915,48.5687,48.4658,48.4744,31397.0
2019-05-22 15:00:00,56.54,56.55,56.35,56.38,60631.0,48.4573,48.4658,48.2944,48.3201,60631.0
2019-05-22 15:30:00,56.37,56.59,56.35,56.54,167865.0,48.3116,48.5001,48.2944,48.4573,167865.0
2019-05-23 09:30:00,55.58,55.62,55.17,55.48,47654.0,47.8972,47.9317,47.5439,47.8111,47654.0
2019-05-23 10:00:00,55.52,55.95,55.48,55.91,40440.0,47.8455,48.2161,47.8111,48.1816,40440.0
2019-05-23 10:30:00,55.9,56.28,55.89,56.28,41651.0,48.173,48.5005,48.1644,48.5005,41651.0
2019-05-23 11:00:00,56.25,56.35,56.0,56.29,116835.0,48.4746,48.5608,48.2592,48.5091,116835.0
2019-05-23 11:30:00,56.3,56.37,56.18,56.2,60458.0,48.5177,48.578,48.4143,48.4315,60458.0
2019-05-23 12:00:00,56.2,56.56,56.19,56.47,91382.0,48.4315,48.7418,48.4229,48.6642,91382.0
2019-05-23 12:30:00,56.46,56.55,56.33,56.35,43033.0,48.6556,48.7332,48.5436,48.5608,43033.0
2019-05-23 13:00:00,56.34,56.38,56.14,56.21,51266.0,48.5522,48.5867,48.3798,48.4402,51266.0
2019-05-23 13:30:00,56.19,56.34,56.14,56.28,42045.0,48.4229,48.5522,48.3798,48.5005,42045.0
2019-05-23 14:00:00,56.32,56.39,56.05,56.07,85289.0,48.535,48.5953,48.3023,48.3195,85289.0
2019-05-23 14:30:00,56.06,56.11,55.94,56.08,63910.0,48.3109,48.354,48.2075,48.3281,63910.0
2019-05-23 15:00:00,56.08,56.25,55.86,56.19,81257.0,48.3281,48.4746,48.1385,48.4229,81257.0
2019-05-23 15:30:00,56.19,56.27,56.06,56.23,231852.0,48.4229,48.4919,48.3109,48.4574,231852.0
2019-05-24 09:30:00,56.42,57.18,56.42,56.56,54747.0,48.6211,49.2761,48.6211,48.7418,54747.0
2019-05-24 10:00:00,56.59,56.64,56.17,56.2,36103.0,48.7676,48.8107,48.4057,48.4315,36103.0
2019-05-24 10:30:00,56.21,56.26,56.02,56.07,30563.0,48.4402,48.4832,48.2764,48.3195,30563.0
2019-05-24 11:00:00,56.08,56.18,56.04,56.12,27635.0,48.3281,48.4143,48.2937,48.3626,27635.0
2019-05-24 11:30:00,56.13,56.36,56.08,56.31,20867.0,48.3712,48.5694,48.3281,48.5263,20867.0
2019-05-24 12:00:00,56.3,56.3,56.15,56.27,27160.0,48.5177,48.5177,48.3885,48.4919,27160.0
2019-05-24 12:30:00,56.26,56.38,56.25,56.37,25266.0,48.4832,48.5867,48.4746,48.578,25266.0
2019-05-24 13:00:00,56.38,56.4,56.27,56.31,27917.0,48.5867,48.6039,48.4919,48.5263,27917.0
2019-05-24 13:30:00,56.32,56.37,56.25,56.3,26163.0,48.535,48.578,48.4746,48.5177,26163.0
2019-05-24 14:00:00,56.3,56.3,56.14,56.17,33191.0,48.5177,48.5177,48.3798,48.4057,33191.0
2019-05-24 14:30:00,56.17,56.3,56.17,56.25,33748.0,48.4057,48.5177,48.4057,48.4746,33748.0
2019-05-24 15:00:00,56.26,56.41,56.25,56.41,44667.0,48.4832,48.6125,48.4746,48.6125,44667.0
2019-05-24 15:30:00,56.4,56.42,56.27,56.33,123315.0,48.6039,48.6211,48.4919,48.5436,123315.0
2019-05-28 09:30:00,56.33,56.53,56.14,56.35,35303.0,48.5436,48.7159,48.3798,48.5608,35303.0
2019-05-28 10:00:00,56.35,56.35,56.11,56.16,40097.0,48.5608,48.5608,48.354,48.3971,40097.0
2019-05-28 10:30:00,56.15,56.15,55.88,56.03,29308.0,48.3885,48.3885,48.1558,48.285,29308.0
2019-05-28 11:00:00,56.0,56.16,55.95,56.04,28624.0,48.2592,48.3971,48.2161,48.2937,28624.0
2019-05-28 11:30:00,56.03,56.31,56.02,56.17,26618.0,48.285,48.5263,48.2764,48.4057,26618.0
2019-05-28 12:00:00,56.18,56.3,56.17,56.2,22874.0,48.4143,48.5177,48.4057,48.4315,22874.0
2019-05-28 12:30:00,56.22,56.33,56.18,56.21,23727.0,48.4488,48.5436,48.4143,48.4402,23727.0
2019-05-28 13:00:00,56.22,56.26,56.06,56.07,19297.0,48.4488,48.4832,48.3109,48.3195,19297.0
2019-05-28 13:30:00,56.06,56.13,56.03,56.04,13155.0,48.3109,48.3712,48.285,48.2937,13155.0
2019-05-28 14:00:00,56.03,56.03,55.82,55.82,23973.0,48.285,48.285,48.1041,48.1041,23973.0
2019-05-28 14:30:00,55.82,55.88,55.66,55.75,38414.0,48.1041,48.1558,47.9662,48.0437,38414.0
2019-05-28 15:00:00,55.74,55.74,55.56,55.62,50931.0,48.0351,48.0351,47.88,47.9317,50931.0
2019-05-28 15:30:00,55.63,55.73,55.4,55.7,285957.0,47.9403,48.0265,47.7421,48.0007,285957.0
2019-05-29 09:30:00,55.6,55.61,55.02,55.49,81336.0,47.9145,47.9231,47.4147,47.8197,81336.0
2019-05-29 10:00:00,55.55,55.71,55.42,55.71,68057.0,47.8714,48.0093,47.7594,48.0093,68057.0
2019-05-29 10:30:00,55.7,55.76,55.57,55.67,53075.0,48.0007,48.0524,47.8886,47.9748,53075.0
2019-05-29 11:00:00,55.67,55.78,55.36,55.4,60533.0,47.9748,48.0696,47.7077,47.7421,60533.0
2019-05-29 11:30:00,55.39,55.47,55.07,55.19,40159.0,47.7335,47.8024,47.4577,47.5612,40159.0
2019-05-29 12:00:00,55.19,55.53,55.17,55.46,46705.0,47.5612,47.8542,47.5439,47.7938,46705.0
2019-05-29 12:30:00,55.44,55.52,55.3,55.3,28539.0,47.7766,47.8455,47.6559,47.6559,28539.0
2019-05-29 13:00:00,55.31,55.53,55.2,55.46,34934.0,47.6646,47.8542,47.5698,47.7938,34934.0
2019-05-29 13:30:00,55.46,55.56,55.38,55.38,31881.0,47.7938,47.88,47.7249,47.7249,31881.0
2019-05-29 14:00:00,55.38,55.5,55.33,55.48,42255.0,47.7249,47.8283,47.6818,47.8111,42255.0
2019-05-29 14:30:00,55.46,55.46,55.16,55.34,47528.0,47.7938,47.7938,47.5353,47.6904,47528.0
2019-05-29 15:00:00,55.35,55.48,55.26,55.41,82076.0,47.699,47.8111,47.6215,47.7507,82076.0
2019-05-29 15:30:00,55.41,55.75,55.4,55.51,222007.0,47.7507,48.0437,47.7421,47.8369,222007.0
2019-05-30 09:30:00,55.63,56.11,55.63,56.08,29653.0,47.9403,48.354,47.9403,48.3281,29653.0
2019-05-30 10:00:00,56.07,56.11,55.55,55.64,32000.0,48.3195,48.354,47.8714,47.949,32000.0
2019-05-30 10:30:00,55.64,55.78,55.32,55.36,48702.0,47.949,48.0696,47.6732,47.7077,48702.0
2019-05-30 11:00:00,55.38,55.4,55.12,55.16,43813.0,47.7249,47.7421,47.5008,47.5353,43813.0
2019-05-30 11:30:00,55.15,55.19,54.98,55.03,40439.0,47.5267,47.5612,47.3802,47.4233,40439.0
2019-05-30 12:00:00,55.05,55.29,55.01,55.27,38212.0,47.4405,47.6473,47.406,47.6301,38212.0
2019-05-30 12:30:00,55.27,55.59,55.22,55.39,41030.0,47.6301,47.9059,47.587,47.7335,41030.0
2019-05-30 13:00:00,55.39,55.41,55.15,55.19,35122.0,47.7335,47.7507,47.5267,47.5612,35122.0
2019-05-30 13:30:00,55.19,55.28,55.12,55.27,35757.0,47.5612,47.6387,47.5008,47.6301,35757.0
2019-05-30 14:00:00,55.27,55.35,55.05,55.05,48135.0,47.6301,47.699,47.4405,47.4405,48135.0
2019-05-30 14:30:00,55.06,55.2,54.9,55.18,50594.0,47.4491,47.5698,47.3112,47.5525,50594.0
2019-05-30 15:00:00,55.17,55.34,55.04,55.16,103871.0,47.5439,47.6904,47.4319,47.5353,103871.0
2019-05-30 15:30:00,55.16,55.37,55.04,55.09,221281.0,47.5353,47.7163,47.4319,47.475,221281.0
2019-05-31 09:30:00,54.39,54.53,54.1,54.35,53373.0,46.8717,46.9924,46.6218,46.8373,53373.0
2019-05-31 10:00:00,54.36,54.44,54.11,54.33,46533.0,46.8459,46.9148,46.6304,46.82,46533.0
2019-05-31 10:30:00,54.32,54.5,54.31,54.44,48590.0,46.8114,46.9665,46.8028,46.9148,48590.0
2019-05-31 11:00:00,54.45,54.45,54.28,54.41,97450.0,46.9234,46.9234,46.7769,46.889,97450.0
2019-05-31 11:30:00,54.41,54.42,54.18,54.22,50282.0,46.889,46.8976,46.6908,46.7252,50282.0
2019-05-31 12:00:00,54.21,54.21,53.95,53.97,46609.0,46.7166,46.7166,46.4926,46.5098,46609.0
2019-05-31 12:30:00,53.96,54.01,53.87,53.87,38008.0,46.5012,46.5443,46.4236,46.4236,38008.0
2019-05-31 13:00:00,53.89,54.0,53.81,54.0,34980.0,46.4409,46.5356,46.3719,46.5356,34980.0
2019-05-31 13:30:00,54.0,54.07,53.95,53.99,149498.0,46.5356,46.596,46.4926,46.527,149498.0
2019-05-31 14:00:00,53.99,54.01,53.7,53.73,53146.0,46.527,46.5443,46.2771,46.303,53146.0
2019-05-31 14:30:00,53.73,53.78,53.62,53.69,68598.0,46.303,46.3461,46.2082,46.2685,68598.0
2019-05-31 15:00:00,53.68,53.71,53.53,53.56,89742.0,46.2599,46.2857,46.1306,46.1565,89742.0
2019-05-31 15:30:00,53.55,53.7,53.48,53.65,391564.0,46.1478,46.2771,46.0875,46.234,391564.0
2019-06-03 09:30:00,53.62,53.93,53.5,53.61,40914.0,46.2082,46.4753,46.1048,46.1996,40914.0
2019-06-03 10:00:00,53.59,54.04,53.46,54.01,42214.0,46.1823,46.5701,46.0703,46.5443,42214.0
2019-06-03 10:30:00,54.01,54.36,54.01,54.2,39953.0,46.5443,46.8459,46.5443,46.708,39953.0
2019-06-03 11:00:00,54.21,54.23,54.0,54.16,103564.0,46.7166,46.7339,46.5356,46.6735,103564.0
2019-06-03 11:30:00,54.19,54.32,54.05,54.28,122833.0,46.6994,46.8114,46.5787,46.7769,122833.0
2019-06-03 12:00:00,54.28,54.4,53.97,53.97,55024.0,46.7769,46.8804,46.5098,46.5098,55024.0
2019-06-03 12:30:00,53.96,54.12,53.91,54.04,36548.0,46.5012,46.6391,46.4581,46.5701,36548.0
2019-06-03 13:00:00,54.05,54.65,53.98,54.49,35820.0,46.5787,47.0958,46.5184,46.9579,35820.0
2019-06-03 13:30:00,54.48,54.62,54.19,54.58,49356.0,46.9493,47.0699,46.6994,47.0355,49356.0
2019-06-03 14:00:00,54.6,54.65,54.4,54.43,65593.0,47.0527,47.0958,46.8804,46.9062,65593.0
2019-06-03 14:30:00,54.44,54.53,54.25,54.33,57993.0,46.9148,46.9924,46.7511,46.82,57993.0
2019-06-03 15:00:00,54.32,54.38,54.16,54.21,78668.0,46.8114,46.8631,46.6735,46.7166,78668.0
2019-06-03 15:30:00,54.21,54.65,54.12,54.57,236547.0,46.7166,47.0958,46.6391,47.0269,236547.0
2019-06-04 09:30:00,54.8,55.44,54.49,55.15,134068.0,47.2251,47.7766,46.9579,47.5267,134068.0
2019-06-04 10:00:00,55.13,55.3,54.96,55.26,69006.0,47.5094,47.6559,47.3629,47.6215,69006.0
2019-06-04 10:30:00,55.26,55.34,54.96,55.21,89976.0,47.6215,47.6904,47.3629,47.5784,89976.0
2019-06-04 11:00:00,55.21,55.39,55.08,55.25,87280.0,47.5784,47.7335,47.4664,47.6129,87280.0
2019-06-04 11:30:00,55.25,55.4,55.18,55.21,54676.0,47.6129,47.7421,47.5525,47.5784,54676.0
2019-06-04 12:00:00,55.22,55.22,54.99,55.04,45665.0,47.587,47.587,47.3888,47.4319,45665.0
2019-06-04 12:30:00,55.04,55.26,54.97,55.2,34027.0,47.4319,47.6215,47.3716,47.5698,34027.0
2019-06-04 13:00:00,55.22,55.22,55.05,55.11,42380.0,47.587,47.587,47.4405,47.4922,42380.0
2019-06-04 13:30:00,55.11,55.13,55.01,55.09,47439.0,47.4922,47.5094,47.406,47.475,47439.0
2019-06-04 14:00:00,55.08,55.13,54.92,54.97,54892.0,47.4664,47.5094,47.3285,47.3716,54892.0
2019-06-04 14:30:00,54.97,55.06,54.9,55.04,51963.0,47.3716,47.4491,47.3112,47.4319,51963.0
2019-06-04 15:00:00,55.06,55.26,55.04,55.26,62170.0,47.4491,47.6215,47.4319,47.6215,62170.0
2019-06-04 15:30:00,55.27,55.43,55.2,55.38,212509.0,47.6301,47.768,47.5698,47.7249,212509.0
2019-06-05 09:30:00,55.97,56.0,55.31,55.42,58753.0,48.2333,48.2592,47.6646,47.7594,58753.0
2019-06-05 10:00:00,55.43,55.54,55.24,55.31,38398.0,47.768,47.8628,47.6042,47.6646,38398.0
2019-06-05 10:30:00,55.28,55.28,54.94,55.02,31037.0,47.6387,47.6387,47.3457,47.4147,31037.0
2019-06-05 11:00:00,55.05,55.14,54.93,55.05,74655.0,47.4405,47.5181,47.3371,47.4405,74655.0
2019-06-05 11:30:00,55.06,55.16,55.0,55.1,54558.0,47.4491,47.5353,47.3974,47.4836,54558.0
2019-06-05 12:00:00,55.11,55.16,55.01,55.12,40517.0,47.4922,47.5353,47.406,47.5008,40517.0
2019-06-05 12:30:00,55.12,55.33,55.01,55.27,36620.0,47.5008,47.6818,47.406,47.6301,36620.0
2019-06-05 13:00:00,55.28,55.42,55.28,55.35,47341.0,47.6387,47.7594,47.6387,47.699,47341.0
2019-06-05 13:30:00,55.35,55.44,55.28,55.38,32510.0,47.699,47.7766,47.6387,47.7249,32510.0
2019-06-05 14:00:00,55.37,55.37,55.18,55.19,50739.0,47.7163,47.7163,47.5525,47.5612,50739.0
2019-06-05 14:30:00,55.2,55.24,55.11,55.2,45240.0,47.5698,47.6042,47.4922,47.5698,45240.0
2019-06-05 15:00:00,55.19,55.26,55.1,55.11,67821.0,47.5612,47.6215,47.4836,47.4922,67821.0
2019-06-05 15:30:00,55.12,55.18,55.05,55.12,258855.0,47.5008,47.5525,47.4405,47.5008,258855.0
2019-06-06 09:30:00,55.07,55.22,54.31,54.31,45382.0,47.4577,47.587,46.8028,46.8028,45382.0
2019-06-06 10:00:00,54.3,54.31,53.7,53.74,69552.0,46.7942,46.8028,46.2771,46.3116,69552.0
2019-06-06 10:30:00,53.73,54.04,53.68,53.79,126547.0,46.303,46.5701,46.2599,46.3547,126547.0
2019-06-06 11:00:00,53.77,54.0,53.76,53.9,75340.0,46.3374,46.5356,46.3288,46.4495,75340.0
2019-06-06 11:30:00,53.91,53.93,53.67,53.72,36974.0,46.4581,46.4753,46.2513,46.2944,36974.0
2019-06-06 12:00:00,53.7,53.79,53.66,53.73,32391.0,46.2771,46.3547,46.2426,46.303,32391.0
2019-06-06 12:30:00,53.72,53.9,53.68,53.82,73378.0,46.2944,46.4495,46.2599,46.3805,73378.0
2019-06-06 13:00:00,53.82,54.0,53.8,53.86,72080.0,46.3805,46.5356,46.3633,46.415,72080.0
2019-06-06 13:30:00,53.87,53.87,53.67,53.7,37429.0,46.4236,46.4236,46.2513,46.2771,37429.0
2019-06-06 14:00:00,53.71,53.98,53.7,53.91,50068.0,46.2857,46.5184,46.2771,46.4581,50068.0
2019-06-06 14:30:00,53.92,54.31,53.92,54.21,78548.0,46.4667,46.8028,46.4667,46.7166,78548.0
2019-06-06 15:00:00,54.23,54.37,54.12,54.34,64231.0,46.7339,46.8545,46.6391,46.8286,64231.0
2019-06-06 15:30:00,54.35,54.47,54.19,54.21,192888.0,46.8373,46.9407,46.6994,46.7166,192888.0
2019-06-07 09:30:00,54.4,54.49,53.61,54.01,107113.0,46.8804,46.9579,46.1996,46.5443,107113.0
2019-06-07 10:00:00,54.02,54.14,53.64,53.71,100926.0,46.5529,46.6563,46.2254,46.2857,100926.0
2019-06-07 10:30:00,53.72,54.03,53.72,54.0,84865.0,46.2944,46.5615,46.2944,46.5356,84865.0
2019-06-07 11:00:00,53.99,54.05,53.78,53.83,73985.0,46.527,46.5787,46.3461,46.3891,73985.0
2019-06-07 11:30:00,53.84,54.09,53.84,54.08,110344.0,46.3978,46.6132,46.3978,46.6046,110344.0
2019-06-07 12:00:00,54.08,54.3,54.01,54.28,58067.0,46.6046,46.7942,46.5443,46.7769,58067.0
2019-06-07 12:30:00,54.29,54.3,54.12,54.15,62550.0,46.7856,46.7942,46.6391,46.6649,62550.0
2019-06-07 13:00:00,54.15,54.16,53.95,54.0,63615.0,46.6649,46.6735,46.4926,46.5356,63615.0
2019-06-07 13:30:00,54.0,54.08,53.97,54.04,41778.0,46.5356,46.6046,46.5098,46.5701,41778.0
2019-06-07 14:00:00,54.05,54.09,53.95,54.04,41998.0,46.5787,46.6132,46.4926,46.5701,41998.0
2019-06-07 14:30:00,54.03,54.13,53.94,53.95,57111.0,46.5615,46.6477,46.4839,46.4926,57111.0
2019-06-07 15:00:00,53.95,54.07,53.94,53.96,69239.0,46.4926,46.596,46.4839,46.5012,69239.0
2019-06-07 15:30:00,53.96,53.98,53.8,53.82,218498.0,46.5012,46.5184,46.3633,46.3805,218498.0
2019-06-10 09:30:00,54.24,55.49,54.24,55.49,43137.0,46.7425,47.8197,46.7425,47.8197,43137.0
2019-06-10 10:00:00,55.5,55.66,55.38,55.5,40315.0,47.8283,47.9662,47.7249,47.8283,40315.0
2019-06-10 10:30:00,55.5,55.5,55.14,55.15,32371.0,47.8283,47.8283,47.5181,47.5267,32371.0
2019-06-10 11:00:00,55.14,55.17,54.84,54.84,37294.0,47.5181,47.5439,47.2595,47.2595,37294.0
2019-06-10 11:30:00,54.83,55.04,54.72,54.99,33571.0,47.2509,47.4319,47.1561,47.3888,33571.0
2019-06-10 12:00:00,54.99,54.99,54.82,54.85,26383.0,47.3888,47.3888,47.2423,47.2682,26383.0
2019-06-10 12:30:00,54.84,54.88,54.68,54.69,26616.0,47.2595,47.294,47.1217,47.1303,26616.0
2019-06-10 13:00:00,54.69,54.83,54.68,54.77,20388.0,47.1303,47.2509,47.1217,47.1992,20388.0
2019-06-10 13:30:00,54.77,54.89,54.77,54.89,36234.0,47.1992,47.3026,47.1992,47.3026,36234.0
2019-06-10 14:00:00,54.88,54.89,54.65,54.77,42185.0,47.294,47.3026,47.0958,47.1992,42185.0
2019-06-10 14:30:00,54.77,55.03,54.76,55.01,34536.0,47.1992,47.4233,47.1906,47.406,34536.0
2019-06-10 15:00:00,55.0,55.02,54.84,54.85,39982.0,47.3974,47.4147,47.2595,47.2682,39982.0
2019-06-10 15:30:00,54.85,55.13,54.8,54.92,240543.0,47.2682,47.5094,47.2251,47.3285,240543.0
2019-06-11 09:30:00,55.81,56.14,55.52,56.01,199934.0,48.0955,48.3798,47.8455,48.2678,199934.0
2019-06-11 10:00:00,56.04,56.23,55.94,56.22,38549.0,48.2937,48.4574,48.2075,48.4488,38549.0
2019-06-11 10:30:00,56.17,56.17,55.77,55.8,19008.0,48.4057,48.4057,48.061,48.0868,19008.0
2019-06-11 11:00:00,55.8,56.11,55.76,56.0,52977.0,48.0868,48.354,48.0524,48.2592,52977.0
2019-06-11 11:30:00,55.99,56.18,55.99,56.02,55129.0,48.2506,48.4143,48.2506,48.2764,55129.0
2019-06-11 12:00:00,56.02,56.03,55.88,55.93,29282.0,48.2764,48.285,48.1558,48.1989,29282.0
2019-06-11 12:30:00,55.94,55.97,55.84,55.85,24733.0,48.2075,48.2333,48.1213,48.1299,24733.0
2019-06-11 13:00:00,55.83,56.03,55.79,55.94,33377.0,48.1127,48.285,48.0782,48.2075,33377.0
2019-06-11 13:30:00,55.94,56.11,55.89,56.1,22797.0,48.2075,48.354,48.1644,48.3454,22797.0
2019-06-11 14:00:00,56.08,56.16,56.05,56.05,23524.0,48.3281,48.3971,48.3023,48.3023,23524.0
2019-06-11 14:30:00,56.07,56.08,55.83,56.06,60825.0,48.3195,48.3281,48.1127,48.3109,60825.0
2019-06-11 15:00:00,56.06,56.14,55.93,56.07,73601.0,48.3109,48.3798,48.1989,48.3195,73601.0
2019-06-11 15:30:00,56.06,56.17,55.86,55.95,202867.0,48.3109,48.4057,48.1385,48.2161,202867.0
2019-06-12 09:30:00,55.57,55.6,54.73,55.22,50510.0,47.8886,47.9145,47.1647,47.587,50510.0
2019-06-12 10:00:00,55.23,55.32,55.11,55.29,35154.0,47.5956,47.6732,47.4922,47.6473,35154.0
2019-06-12 10:30:00,55.27,55.46,55.19,55.29,20045.0,47.6301,47.7938,47.5612,47.6473,20045.0
2019-06-12 11:00:00,55.3,55.4,55.18,55.29,41103.0,47.6559,47.7421,47.5525,47.6473,41103.0
2019-06-12 11:30:00,55.26,55.27,55.13,55.17,44872.0,47.6215,47.6301,47.5094,47.5439,44872.0
2019-06-12 12:00:00,55.19,55.3,55.15,55.28,39399.0,47.5612,47.6559,47.5267,47.6387,39399.0
2019-06-12 12:30:00,55.27,55.4,55.25,55.34,14605.0,47.6301,47.7421,47.6129,47.6904,14605.0
2019-06-12 13:00:00,55.3,55.34,55.23,55.32,11438.0,47.6559,47.6904,47.5956,47.6732,11438.0
2019-06-12 13:30:00,55.32,55.46,55.29,55.41,20446.0,47.6732,47.7938,47.6473,47.7507,20446.0
2019-06-12 14:00:00,55.41,55.53,55.37,55.52,14549.0,47.7507,47.8542,47.7163,47.8455,14549.0
2019-06-12 14:30:00,55.51,55.56,55.47,55.48,13863.0,47.8369,47.88,47.8024,47.8111,13863.0
2019-06-12 15:00:00,55.49,55.57,55.48,55.48,33065.0,47.8197,47.8886,47.8111,47.8111,33065.0
2019-06-12 15:30:00,55.49,55.64,55.47,55.49,186112.0,47.8197,47.949,47.8024,47.8197,186112.0
2019-06-13 09:30:00,55.5,55.88,55.23,55.72,39885.0,47.8283,48.1558,47.5956,48.0179,39885.0
2019-06-13 10:00:00,55.72,55.91,55.39,55.87,24452.0,48.0179,48.1816,47.7335,48.1472,24452.0
2019-06-13 10:30:00,55.89,55.96,55.62,55.67,31458.0,48.1644,48.2247,47.9317,47.9748,31458.0
2019-06-13 11:00:00,55.66,55.84,55.66,55.78,19990.0,47.9662,48.1213,47.9662,48.0696,19990.0
2019-06-13 11:30:00,55.78,56.01,55.72,56.01,31587.0,48.0696,48.2678,48.0179,48.2678,31587.0
2019-06-13 12:00:00,56.01,56.1,55.98,56.1,22406.0,48.2678,48.3454,48.242,48.3454,22406.0
2019-06-13 12:30:00,56.1,56.24,55.96,56.2,23592.0,48.3454,48.466,48.2247,48.4315,23592.0
2019-06-13 13:00:00,56.18,56.25,56.06,56.25,18477.0,48.4143,48.4746,48.3109,48.4746,18477.0
2019-06-13 13:30:00,56.26,56.35,56.19,56.3,28654.0,48.4832,48.5608,48.4229,48.5177,28654.0
2019-06-13 14:00:00,56.31,56.39,56.22,56.27,29181.0,48.5263,48.5953,48.4488,48.4919,29181.0
2019-06-13 14:30:00,56.25,56.39,56.2,56.32,36147.0,48.4746,48.5953,48.4315,48.535,36147.0
2019-06-13 15:00:00,56.32,56.52,56.3,56.5,141703.0,48.535,48.7073,48.5177,48.6901,141703.0
2019-06-13 15:30:00,56.51,56.75,56.49,56.7,330204.0,48.6987,48.9055,48.6815,48.8624,330204.0
2019-06-14 09:30:00,56.62,56.62,56.03,56.05,22295.0,48.7935,48.7935,48.285,48.3023,22295.0
2019-06-14 10:00:00,56.0,56.11,55.92,56.06,32126.0,48.2592,48.354,48.1902,48.3109,32126.0
2019-06-14 10:30:00,56.1,56.1,55.87,55.89,15134.0,48.3454,48.3454,48.1472,48.1644,15134.0
2019-06-14 11:00:00,55.9,55.9,55.68,55.84,22148.0,48.173,48.173,47.9834,48.1213,22148.0
2019-06-14 11:30:00,55.84,55.89,55.69,55.73,22535.0,48.1213,48.1644,47.992,48.0265,22535.0
2019-06-14 12:00:00,55.71,55.72,55.53,55.53,120641.0,48.0093,48.0179,47.8542,47.8542,120641.0
2019-06-14 12:30:00,55.54,55.59,55.46,55.56,19473.0,47.8628,47.9059,47.7938,47.88,19473.0
2019-06-14 13:00:00,55.55,55.74,55.54,55.68,21847.0,47.8714,48.0351,47.8628,47.9834,21847.0
2019-06-14 13:30:00,55.67,55.83,55.64,55.79,28775.0,47.9748,48.1127,47.949,48.0782,28775.0
2019-06-14 14:00:00,55.8,55.93,55.8,55.92,23783.0,48.0868,48.1989,48.0868,48.1902,23783.0
2019-06-14 14:30:00,55.94,56.0,55.84,55.93,17098.0,48.2075,48.2592,48.1213,48.1989,17098.0
2019-06-14 15:00:00,55.93,56.01,55.9,55.91,23439.0,48.1989,48.2678,48.173,48.1816,23439.0
2019-06-14 15:30:00,55.92,56.26,55.88,56.23,425132.0,48.1902,48.4832,48.1558,48.4574,425132.0
2019-06-17 09:30:00,56.21,56.48,56.01,56.27,14271.0,48.4402,48.6728,48.2678,48.4919,14271.0
2019-06-17 10:00:00,56.23,56.44,56.08,56.1,18982.0,48.4574,48.6384,48.3281,48.3454,18982.0
2019-06-17 10:30:00,56.09,56.19,56.0,56.0,23346.0,48.3367,48.4229,48.2592,48.2592,23346.0
2019-06-17 11:00:00,55.96,56.07,55.82,55.94,25459.0,48.2247,48.3195,48.1041,48.2075,25459.0
2019-06-17 11:30:00,55.94,55.96,55.84,55.95,24434.0,48.2075,48.2247,48.1213,48.2161,24434.0
2019-06-17 12:00:00,55.94,56.01,55.9,56.01,19865.0,48.2075,48.2678,48.173,48.2678,19865.0
2019-06-17 12:30:00,55.99,56.07,55.87,55.87,15110.0,48.2506,48.3195,48.1472,48.1472,15110.0
2019-06-17 13:00:00,55.87,55.92,55.73,55.78,37565.0,48.1472,48.1902,48.0265,48.0696,37565.0
2019-06-17 13:30:00,55.77,55.96,55.77,55.96,14101.0,48.061,48.2247,48.061,48.2247,14101.0
2019-06-17 14:00:00,55.96,56.01,55.9,55.99,57634.0,48.2247,48.2678,48.173,48.2506,57634.0
2019-06-17 14:30:00,55.98,56.09,55.94,55.94,22588.0,48.242,48.3367,48.2075,48.2075,22588.0
2019-06-17 15:00:00,55.94,55.94,55.79,55.79,18974.0,48.2075,48.2075,48.0782,48.0782,18974.0
2019-06-17 15:30:00,55.79,55.81,55.42,55.56,177536.0,48.0782,48.0955,47.7594,47.88,177536.0
2019-06-18 09:30:00,55.91,56.81,55.77,56.71,64479.0,48.1816,48.9572,48.061,48.871,64479.0
2019-06-18 10:00:00,56.67,57.02,56.67,56.92,36087.0,48.8366,49.1382,48.8366,49.052,36087.0
2019-06-18 10:30:00,56.95,57.02,56.82,56.98,28303.0,49.0779,49.1382,48.9658,49.1037,28303.0
2019-06-18 11:00:00,56.99,57.08,56.75,56.89,48706.0,49.1123,49.1899,48.9055,49.0262,48706.0
2019-06-18 11:30:00,56.87,56.99,56.68,56.71,84530.0,49.0089,49.1123,48.8452,48.871,84530.0
2019-06-18 12:00:00,56.74,56.82,56.58,56.74,25108.0,48.8969,48.9658,48.759,48.8969,25108.0
2019-06-18 12:30:00,56.73,56.75,56.47,56.47,123156.0,48.8883,48.9055,48.6642,48.6642,123156.0
2019-06-18 13:00:00,56.47,56.74,56.42,56.65,30611.0,48.6642,48.8969,48.6211,48.8193,30611.0
2019-06-18 13:30:00,56.66,56.9,56.64,56.89,44861.0,48.828,49.0348,48.8107,49.0262,44861.0
2019-06-18 14:00:00,56.9,56.96,56.85,56.89,39860.0,49.0348,49.0865,48.9917,49.0262,39860.0
2019-06-18 14:30:00,56.88,56.91,56.81,56.85,44597.0,49.0175,49.0434,48.9572,48.9917,44597.0
2019-06-18 15:00:00,56.81,56.95,56.79,56.92,58143.0,48.9572,49.0779,48.94,49.052,58143.0
2019-06-18 15:30:00,56.93,57.01,56.8,56.97,209341.0,49.0606,49.1296,48.9486,49.0951,209341.0
2019-06-19 09:30:00,57.1,57.23,56.69,56.94,27237.0,49.2071,49.3192,48.8538,49.0693,27237.0
2019-06-19 10:00:00,56.95,57.06,56.84,56.95,33756.0,49.0779,49.1727,48.9831,49.0779,33756.0
2019-06-19 10:30:00,56.96,57.16,56.87,57.04,58043.0,49.0865,49.2588,49.0089,49.1554,58043.0
2019-06-19 11:00:00,57.04,57.24,57.03,57.09,27658.0,49.1554,49.3278,49.1468,49.1985,27658.0
2019-06-19 11:30:00,57.1,57.12,57.01,57.12,23405.0,49.2071,49.2244,49.1296,49.2244,23405.0
2019-06-19 12:00:00,57.12,57.12,56.91,56.94,24360.0,49.2244,49.2244,49.0434,49.0693,24360.0
2019-06-19 12:30:00,56.94,57.03,56.86,56.99,20317.0,49.0693,49.1468,49.0003,49.1123,20317.0
2019-06-19 13:00:00,56.98,56.98,56.83,56.87,19349.0,49.1037,49.1037,48.9745,49.0089,19349.0
2019-06-19 13:30:00,56.84,56.93,56.78,56.84,18014.0,48.9831,49.0606,48.9314,48.9831,18014.0
2019-06-19 14:00:00,56.85,57.04,56.72,56.82,31548.0,48.9917,49.1554,48.8797,48.9658,31548.0
2019-06-19 14:30:00,56.85,56.99,56.77,56.8,30814.0,48.9917,49.1123,48.9228,48.9486,30814.0
2019-06-19 15:00:00,56.81,56.98,56.78,56.91,66845.0,48.9572,49.1037,48.9314,49.0434,66845.0
2019-06-19 15:30:00,56.93,57.01,56.8,56.81,130098.0,49.0606,49.1296,48.9486,48.9572,130098.0
2019-06-20 09:30:00,57.38,57.5,56.86,57.19,62920.0,49.4484,49.5518,49.0003,49.2847,62920.0
2019-06-20 10:00:00,57.21,57.35,57.12,57.24,46226.0,49.3019,49.4226,49.2244,49.3278,46226.0
2019-06-20 10:30:00,57.26,57.26,57.05,57.07,44455.0,49.345,49.345,49.164,49.1813,44455.0
2019-06-20 11:00:00,57.07,57.11,56.87,56.91,26151.0,49.1813,49.2158,49.0089,49.0434,26151.0
2019-06-20 11:30:00,56.91,57.01,56.82,56.97,19358.0,49.0434,49.1296,48.9658,49.0951,19358.0
2019-06-20 12:00:00,57.0,57.01,56.74,56.91,35159.0,49.121,49.1296,48.8969,49.0434,35159.0
2019-06-20 12:30:00,56.92,56.98,56.88,56.96,26553.0,49.052,49.1037,49.0175,49.0865,26553.0
2019-06-20 13:00:00,56.97,57.09,56.91,57.09,24716.0,49.0951,49.1985,49.0434,49.1985,24716.0
2019-06-20 13:30:00,57.09,57.31,57.07,57.29,22987.0,49.1985,49.3881,49.1813,49.3709,22987.0
2019-06-20 14:00:00,57.27,57.3,57.13,57.2,25812.0,49.3536,49.3795,49.233,49.2933,25812.0
2019-06-20 14:30:00,57.16,57.22,57.11,57.11,22218.0,49.2588,49.3105,49.2158,49.2158,22218.0
2019-06-20 15:00:00,57.09,57.2,57.04,57.1,45337.0,49.1985,49.2933,49.1554,49.2071,45337.0
2019-06-20 15:30:00,57.09,57.39,57.06,57.31,149449.0,49.1985,49.4571,49.1727,49.3881,149449.0
2019-06-21 09:30:00,57.18,57.24,56.37,56.51,123605.0,49.2761,49.3278,48.578,48.6987,123605.0
2019-06-21 10:00:00,56.5,56.56,56.37,56.4,39321.0,48.6901,48.7418,48.578,48.6039,39321.0
2019-06-21 10:30:00,56.42,56.64,56.33,56.57,49660.0,48.6211,48.8107,48.5436,48.7504,49660.0
2019-06-21 11:00:00,56.57,56.78,56.55,56.59,94100.0,48.7504,48.9314,48.7332,48.7676,94100.0
2019-06-21 11:30:00,56.59,56.65,56.49,56.58,82560.0,48.7676,48.8193,48.6815,48.759,82560.0
2019-06-21 12:00:00,56.6,56.65,56.52,56.6,50381.0,48.7763,48.8193,48.7073,48.7763,50381.0
2019-06-21 12:30:00,56.63,56.77,56.6,56.66,71121.0,48.8021,48.9228,48.7763,48.828,71121.0
2019-06-21 13:00:00,56.67,56.7,56.54,56.55,55897.0,48.8366,48.8624,48.7245,48.7332,55897.0
2019-06-21 13:30:00,56.56,56.63,56.45,56.59,58923.0,48.7418,48.8021,48.647,48.7676,58923.0
2019-06-21 14:00:00,56.59,56.61,56.45,56.54,43817.0,48.7676,48.7849,48.647,48.7245,43817.0
2019-06-21 14:30:00,56.54,56.61,56.48,56.52,49156.0,48.7245,48.7849,48.6728,48.7073,49156.0
2019-06-21 15:00:00,56.53,56.53,56.26,56.29,76702.0,48.7159,48.7159,48.4832,48.5091,76702.0
2019-06-21 15:30:00,56.29,56.41,56.05,56.2,307074.0,48.5091,48.6125,48.3023,48.4315,307074.0
2019-06-24 09:30:00,56.21,56.43,56.02,56.11,31463.0,48.4402,48.6298,48.2764,48.354,31463.0
2019-06-24 10:00:00,56.11,56.18,55.94,56.08,47762.0,48.354,48.4143,48.2075,48.3281,47762.0
2019-06-24 10:30:00,56.08,56.2,56.02,56.09,31687.0,48.3281,48.4315,48.2764,48.3367,31687.0
2019-06-24 11:00:00,56.1,56.17,56.02,56.1,36950.0,48.3454,48.4057,48.2764,48.3454,36950.0
2019-06-24 11:30:00,56.11,56.23,56.1,56.13,29705.0,48.354,48.4574,48.3454,48.3712,29705.0
2019-06-24 12:00:00,56.14,56.19,56.08,56.08,23137.0,48.3798,48.4229,48.3281,48.3281,23137.0
2019-06-24 12:30:00,56.08,56.08,55.93,55.94,27648.0,48.3281,48.3281,48.1989,48.2075,27648.0
2019-06-24 13:00:00,55.94,55.99,55.9,55.9,24372.0,48.2075,48.2506,48.173,48.173,24372.0
2019-06-24 13:30:00,55.91,55.98,55.81,55.89,27549.0,48.1816,48.242,48.0955,48.1644,27549.0
2019-06-24 14:00:00,55.89,55.9,55.78,55.8,25851.0,48.1644,48.173,48.0696,48.0868,25851.0
2019-06-24 14:30:00,55.81,55.86,55.75,55.8,29427.0,48.0955,48.1385,48.0437,48.0868,29427.0
2019-06-24 15:00:00,55.8,55.85,55.76,55.79,40664.0,48.0868,48.1299,48.0524,48.0782,40664.0
2019-06-24 15:30:00,55.78,55.87,55.64,55.68,107157.0,48.0696,48.1472,47.949,47.9834,107157.0
2019-06-25 09:30:00,55.74,55.87,55.23,55.83,33463.0,48.0351,48.1472,47.5956,48.1127,33463.0
2019-06-25 10:00:00,55.82,55.94,55.72,55.9,33765.0,48.1041,48.2075,48.0179,48.173,33765.0
2019-06-25 10:30:00,55.94,56.0,55.86,55.92,35513.0,48.2075,48.2592,48.1385,48.1902,35513.0
2019-06-25 11:00:00,55.92,56.06,55.81,55.92,49370.0,48.1902,48.3109,48.0955,48.1902,49370.0
2019-06-25 11:30:00,55.92,56.04,55.83,55.91,130741.0,48.1902,48.2937,48.1127,48.1816,130741.0
2019-06-25 12:00:00,55.91,56.06,55.86,56.05,42336.0,48.1816,48.3109,48.1385,48.3023,42336.0
2019-06-25 12:30:00,56.07,56.1,55.88,55.9,27493.0,48.3195,48.3454,48.1558,48.173,27493.0
2019-06-25 13:00:00,55.9,55.97,55.79,55.96,32273.0,48.173,48.2333,48.0782,48.2247,32273.0
2019-06-25 13:30:00,55.95,56.1,55.93,56.07,28317.0,48.2161,48.3454,48.1989,48.3195,28317.0
2019-06-25 14:00:00,56.08,56.13,55.97,55.97,49969.0,48.3281,48.3712,48.2333,48.2333,49969.0
2019-06-25 14:30:00,55.96,55.97,55.72,55.81,46978.0,48.2247,48.2333,48.0179,48.0955,46978.0
2019-06-25 15:00:00,55.81,55.95,55.76,55.79,62721.0,48.0955,48.2161,48.0524,48.0782,62721.0
2019-06-25 15:30:00,55.78,55.8,55.46,55.48,160937.0,48.0696,48.0868,47.7938,47.8111,160937.0
2019-06-26 09:30:00,55.59,56.13,55.59,55.78,30000.0,47.9059,48.3712,47.9059,48.0696,30000.0
2019-06-26 10:00:00,55.74,56.1,55.68,56.1,43219.0,48.0351,48.3454,47.9834,48.3454,43219.0
2019-06-26 10:30:00,56.12,56.13,55.93,56.03,43515.0,48.3626,48.3712,48.1989,48.285,43515.0
2019-06-26 11:00:00,56.04,56.19,56.04,56.08,48435.0,48.2937,48.4229,48.2937,48.3281,48435.0
2019-06-26 11:30:00,56.08,56.16,56.02,56.14,46393.0,48.3281,48.3971,48.2764,48.3798,46393.0
2019-06-26 12:00:00,56.16,56.16,55.97,56.05,36734.0,48.3971,48.3971,48.2333,48.3023,36734.0
2019-06-26 12:30:00,56.05,56.21,56.03,56.2,28858.0,48.3023,48.4402,48.285,48.4315,28858.0
2019-06-26 13:00:00,56.21,56.24,56.07,56.14,26049.0,48.4402,48.466,48.3195,48.3798,26049.0
2019-06-26 13:30:00,56.17,56.17,56.09,56.13,27489.0,48.4057,48.4057,48.3367,48.3712,27489.0
2019-06-26 14:00:00,56.16,56.21,56.04,56.11,74130.0,48.3971,48.4402,48.2937,48.354,74130.0
2019-06-26 14:30:00,56.12,56.12,55.99,56.08,41825.0,48.3626,48.3626,48.2506,48.3281,41825.0
2019-06-26 15:00:00,56.09,56.14,55.98,56.01,55094.0,48.3367,48.3798,48.242,48.2678,55094.0
2019-06-26 15:30:00,56.01,56.11,55.86,55.88,126636.0,48.2678,48.354,48.1385,48.1558,126636.0
2019-06-27 09:30:00,56.08,56.7,56.08,56.7,26087.0,48.3281,48.8624,48.3281,48.8624,26087.0
2019-06-27 10:00:00,56.69,56.69,56.44,56.56,27524.0,48.8538,48.8538,48.6384,48.7418,27524.0
2019-06-27 10:30:00,56.56,56.6,56.45,56.47,27208.0,48.7418,48.7763,48.647,48.6642,27208.0
2019-06-27 11:00:00,56.48,56.52,56.29,56.4,68144.0,48.6728,48.7073,48.5091,48.6039,68144.0
2019-06-27 11:30:00,56.38,56.4,56.19,56.23,102756.0,48.5867,48.6039,48.4229,48.4574,102756.0
2019-06-27 12:00:00,56.24,56.49,56.23,56.45,31285.0,48.466,48.6815,48.4574,48.647,31285.0
2019-06-27 12:30:00,56.45,56.56,56.42,56.56,26085.0,48.647,48.7418,48.6211,48.7418,26085.0
2019-06-27 13:00:00,56.58,56.65,56.57,56.58,31270.0,48.759,48.8193,48.7504,48.759,31270.0
2019-06-27 13:30:00,56.57,56.65,56.45,56.45,31898.0,48.7504,48.8193,48.647,48.647,31898.0
2019-06-27 14:00:00,56.44,56.57,56.42,56.57,35453.0,48.6384,48.7504,48.6211,48.7504,35453.0
2019-06-27 14:30:00,56.57,56.59,56.48,56.49,37634.0,48.7504,48.7676,48.6728,48.6815,37634.0
2019-06-27 15:00:00,56.49,56.58,56.45,56.48,49135.0,48.6815,48.759,48.647,48.6728,49135.0
2019-06-27 15:30:00,56.48,56.61,56.44,56.48,135192.0,48.6728,48.7849,48.6384,48.6728,135192.0
2019-06-28 09:30:00,56.74,56.91,56.4,56.54,26571.0,48.8969,49.0434,48.6039,48.7245,26571.0
2019-06-28 10:00:00,56.53,56.67,56.46,56.65,19318.0,48.7159,48.8366,48.6556,48.8193,19318.0
2019-06-28 10:30:00,56.67,56.85,56.63,56.83,27500.0,48.8366,48.9917,48.8021,48.9745,27500.0
2019-06-28 11:00:00,56.83,56.92,56.75,56.82,28624.0,48.9745,49.052,48.9055,48.9658,28624.0
2019-06-28 11:30:00,56.8,56.93,56.78,56.87,29815.0,48.9486,49.0606,48.9314,49.0089,29815.0
2019-06-28 12:00:00,56.88,57.24,56.87,57.18,59621.0,49.0175,49.3278,49.0089,49.2761,59621.0
2019-06-28 12:30:00,57.18,57.23,57.07,57.21,27756.0,49.2761,49.3192,49.1813,49.3019,27756.0
2019-06-28 13:00:00,57.2,57.31,57.17,57.24,33218.0,49.2933,49.3881,49.2675,49.3278,33218.0
2019-06-28 13:30:00,57.25,57.37,57.2,57.21,71294.0,49.3364,49.4398,49.2933,49.3019,71294.0
2019-06-28 14:00:00,57.2,57.37,57.19,57.3,48380.0,49.2933,49.4398,49.2847,49.3795,48380.0
2019-06-28 14:30:00,57.31,57.32,57.16,57.17,52315.0,49.3881,49.3967,49.2588,49.2675,52315.0
2019-06-28 15:00:00,57.16,57.17,57.02,57.03,63838.0,49.2588,49.2675,49.1382,49.1468,63838.0
2019-06-28 15:30:00,57.02,57.1,56.93,57.01,262575.0,49.1382,49.2071,49.0606,49.1296,262575.0
2019-07-01 09:30:00,57.78,58.09,57.75,58.02,28553.0,49.7931,50.0603,49.7673,50.0,28553.0
2019-07-01 10:00:00,58.05,58.09,57.66,57.68,31272.0,50.0258,50.0603,49.6897,49.707,31272.0
2019-07-01 10:30:00,57.68,57.71,57.46,57.48,13760.0,49.707,49.7328,49.5174,49.5346,13760.0
2019-07-01 11:00:00,57.51,57.57,57.25,57.26,28134.0,49.5605,49.6122,49.3364,49.345,28134.0
2019-07-01 11:30:00,57.26,57.35,57.2,57.3,21064.0,49.345,49.4226,49.2933,49.3795,21064.0
2019-07-01 12:00:00,57.27,57.37,57.21,57.32,57906.0,49.3536,49.4398,49.3019,49.3967,57906.0
2019-07-01 12:30:00,57.32,57.4,57.26,57.3,22537.0,49.3967,49.4657,49.345,49.3795,22537.0
2019-07-01 13:00:00,57.32,57.32,57.13,57.26,21535.0,49.3967,49.3967,49.233,49.345,21535.0
2019-07-01 13:30:00,57.25,57.28,57.11,57.25,31384.0,49.3364,49.3623,49.2158,49.3364,31384.0
2019-07-01 14:00:00,57.25,57.25,57.05,57.06,24705.0,49.3364,49.3364,49.164,49.1727,24705.0
2019-07-01 14:30:00,57.07,57.24,57.05,57.17,25023.0,49.1813,49.3278,49.164,49.2675,25023.0
2019-07-01 15:00:00,57.16,57.29,57.13,57.14,89518.0,49.2588,49.3709,49.233,49.2416,89518.0
2019-07-01 15:30:00,57.13,57.18,56.94,57.04,213908.0,49.233,49.2761,49.0693,49.1554,213908.0
2019-07-02 09:30:00,57.82,58.9,57.36,58.29,602339.0,49.8276,50.7583,49.4312,50.2326,602339.0
2019-07-02 10:00:00,58.27,58.84,58.06,58.29,393515.0,50.2154,50.7066,50.0344,50.2326,393515.0
2019-07-02 10:30:00,58.31,58.55,58.16,58.25,362530.0,50.2499,50.4567,50.1206,50.1982,362530.0
2019-07-02 11:00:00,58.25,58.31,57.94,58.13,459854.0,50.1982,50.2499,49.931,50.0948,459854.0
2019-07-02 11:30:00,58.12,58.33,58.1,58.21,286208.0,50.0861,50.2671,50.0689,50.1637,286208.0
2019-07-02 12:00:00,58.2,58.42,58.17,58.26,226133.0,50.1551,50.3447,50.1292,50.2068,226133.0
2019-07-02 12:30:00,58.27,58.3,58.05,58.27,255611.0,50.2154,50.2413,50.0258,50.2154,255611.0
2019-07-02 13:00:00,58.27,58.33,58.14,58.23,161577.0,50.2154,50.2671,50.1034,50.1809,161577.0
2019-07-02 13:30:00,58.22,58.34,58.18,58.22,244270.0,50.1723,50.2757,50.1378,50.1723,244270.0
2019-07-02 14:00:00,58.23,58.6,58.19,58.5,323793.0,50.1809,50.4998,50.1465,50.4136,323793.0
2019-07-02 14:30:00,58.5,58.56,58.0,58.12,277692.0,50.4136,50.4653,49.9827,50.0861,277692.0
2019-07-02 15:00:00,58.14,58.63,58.12,58.27,410263.0,50.1034,50.5256,50.0861,50.2154,410263.0
2019-07-02 15:30:00,58.27,58.33,57.86,58.13,683892.0,50.2154,50.2671,49.8621,50.0948,683892.0
2019-07-03 09:30:00,58.33,58.65,58.01,58.12,162035.0,50.2671,50.5429,49.9913,50.0861,162035.0
2019-07-03 10:00:00,58.13,58.19,57.75,57.89,170732.0,50.0948,50.1465,49.7673,49.8879,170732.0
2019-07-03 10:30:00,57.88,57.96,57.66,57.71,144623.0,49.8793,49.9483,49.6897,49.7328,144623.0
2019-07-03 11:00:00,57.7,57.78,57.64,57.75,218298.0,49.7242,49.7931,49.6725,49.7673,218298.0
2019-07-03 11:30:00,57.74,58.12,57.71,57.94,134921.0,49.7587,50.0861,49.7328,49.931,134921.0
2019-07-03 12:00:00,57.94,58.12,57.78,57.8,156693.0,49.931,50.0861,49.7931,49.8104,156693.0
2019-07-03 12:30:00,57.79,57.99,57.75,57.98,380090.0,49.8018,49.9741,49.7673,49.9655,380090.0
2019-07-05 09:30:00,58.06,58.18,57.74,58.02,64421.0,50.0344,50.1378,49.7587,50.0,64421.0
2019-07-05 10:00:00,58.01,58.33,57.93,57.96,98193.0,49.9913,50.2671,49.9224,49.9483,98193.0
2019-07-05 10:30:00,57.97,57.98,57.54,57.75,54060.0,49.9569,49.9655,49.5863,49.7673,54060.0
2019-07-05 11:00:00,57.75,57.89,57.7,57.87,41392.0,49.7673,49.8879,49.7242,49.8707,41392.0
2019-07-05 11:30:00,57.85,57.88,57.69,57.83,42708.0,49.8535,49.8793,49.7156,49.8362,42708.0
2019-07-05 12:00:00,57.83,57.88,57.7,57.8,24460.0,49.8362,49.8793,49.7242,49.8104,24460.0
2019-07-05 12:30:00,57.8,57.88,57.77,57.84,27523.0,49.8104,49.8793,49.7845,49.8448,27523.0
2019-07-05 13:00:00,57.83,57.88,57.77,57.77,32923.0,49.8362,49.8793,49.7845,49.7845,32923.0
2019-07-05 13:30:00,57.77,57.85,57.74,57.74,26747.0,49.7845,49.8535,49.7587,49.7587,26747.0
2019-07-05 14:00:00,57.74,57.79,57.55,57.55,46436.0,49.7587,49.8018,49.5949,49.5949,46436.0
2019-07-05 14:30:00,57.55,57.6,57.5,57.59,31884.0,49.5949,49.638,49.5518,49.6294,31884.0
2019-07-05 15:00:00,57.58,57.69,57.54,57.68,53568.0,49.6208,49.7156,49.5863,49.707,53568.0
2019-07-05 15:30:00,57.68,57.92,57.63,57.9,240056.0,49.707,49.9138,49.6639,49.8966,240056.0
2019-07-08 09:30:00,57.67,57.84,57.37,57.69,74127.0,49.6983,49.8448,49.4398,49.7156,74127.0
2019-07-08 10:00:00,57.69,57.95,57.48,57.48,83186.0,49.7156,49.9396,49.5346,49.5346,83186.0
2019-07-08 10:30:00,57.49,57.58,57.36,57.56,53624.0,49.5432,49.6208,49.4312,49.6036,53624.0
2019-07-08 11:00:00,57.57,57.8,57.54,57.56,77864.0,49.6122,49.8104,49.5863,49.6036,77864.0
2019-07-08 11:30:00,57.56,57.66,57.52,57.61,68617.0,49.6036,49.6897,49.5691,49.6466,68617.0
2019-07-08 12:00:00,57.62,57.63,57.48,57.51,55916.0,49.6553,49.6639,49.5346,49.5605,55916.0
2019-07-08 12:30:00,57.52,57.61,57.49,57.5,60784.0,49.5691,49.6466,49.5432,49.5518,60784.0
2019-07-08 13:00:00,57.5,57.58,57.46,57.55,81601.0,49.5518,49.6208,49.5174,49.5949,81601.0
2019-07-08 13:30:00,57.55,57.58,57.37,57.43,61728.0,49.5949,49.6208,49.4398,49.4915,61728.0
2019-07-08 14:00:00,57.42,57.45,57.32,57.36,61282.0,49.4829,49.5088,49.3967,49.4312,61282.0
2019-07-08 14:30:00,57.36,57.39,57.15,57.23,103077.0,49.4312,49.4571,49.2502,49.3192,103077.0
2019-07-08 15:00:00,57.23,57.36,57.16,57.19,213715.0,49.3192,49.4312,49.2588,49.2847,213715.0
2019-07-08 15:30:00,57.19,57.36,57.17,57.34,234233.0,49.2847,49.4312,49.2675,49.414,234233.0
2019-07-09 09:30:00,57.09,57.12,56.84,56.91,127665.0,49.1985,49.2244,48.9831,49.0434,127665.0
2019-07-09 10:00:00,56.94,56.94,56.64,56.89,120138.0,49.0693,49.0693,48.8107,49.0262,120138.0
2019-07-09 10:30:00,56.89,57.23,56.89,57.22,83034.0,49.0262,49.3192,49.0262,49.3105,83034.0
2019-07-09 11:00:00,57.22,57.34,57.18,57.19,119124.0,49.3105,49.414,49.2761,49.2847,119124.0
2019-07-09 11:30:00,57.19,57.42,57.06,57.08,136794.0,49.2847,49.4829,49.1727,49.1899,136794.0
2019-07-09 12:00:00,57.07,57.2,56.98,57.08,44264.0,49.1813,49.2933,49.1037,49.1899,44264.0
2019-07-09 12:30:00,57.08,57.33,57.05,57.3,35039.0,49.1899,49.4053,49.164,49.3795,35039.0
2019-07-09 13:00:00,57.3,57.31,57.12,57.16,45445.0,49.3795,49.3881,49.2244,49.2588,45445.0
2019-07-09 13:30:00,57.16,57.16,57.02,57.03,53540.0,49.2588,49.2588,49.1382,49.1468,53540.0
2019-07-09 14:00:00,57.03,57.13,56.99,57.03,36613.0,49.1468,49.233,49.1123,49.1468,36613.0
2019-07-09 14:30:00,57.03,57.36,57.03,57.36,127792.0,49.1468,49.4312,49.1468,49.4312,127792.0
2019-07-09 15:00:00,57.34,57.44,57.24,57.29,106081.0,49.414,49.5001,49.3278,49.3709,106081.0
2019-07-09 15:30:00,57.3,57.49,57.25,57.45,271941.0,49.3795,49.5432,49.3364,49.5088,271941.0
2019-07-10 09:30:00,57.42,57.62,57.16,57.62,82905.0,49.4829,49.6553,49.2588,49.6553,82905.0
2019-07-10 10:00:00,57.57,57.61,57.05,57.15,49920.0,49.6122,49.6466,49.164,49.2502,49920.0
2019-07-10 10:30:00,57.16,57.33,57.06,57.26,104002.0,49.2588,49.4053,49.1727,49.345,104002.0
2019-07-10 11:00:00,57.26,57.48,57.22,57.39,148305.0,49.345,49.5346,49.3105,49.4571,148305.0
2019-07-10 11:30:00,57.36,57.39,57.23,57.31,50490.0,49.4312,49.4571,49.3192,49.3881,50490.0
2019-07-10 12:00:00,57.32,57.42,57.24,57.42,129015.0,49.3967,49.4829,49.3278,49.4829,129015.0
2019-07-10 12:30:00,57.41,57.47,57.25,57.41,116011.0,49.4743,49.526,49.3364,49.4743,116011.0
2019-07-10 13:00:00,57.43,57.46,57.31,57.35,24946.0,49.4915,49.5174,49.3881,49.4226,24946.0
2019-07-10 13:30:00,57.34,57.36,57.24,57.25,33608.0,49.414,49.4312,49.3278,49.3364,33608.0
2019-07-10 14:00:00,57.24,57.31,57.16,57.23,274909.0,49.3278,49.3881,49.2588,49.3192,274909.0
2019-07-10 14:30:00,57.25,57.34,57.24,57.31,79867.0,49.3364,49.414,49.3278,49.3881,79867.0
2019-07-10 15:00:00,57.3,57.45,57.29,57.33,60755.0,49.3795,49.5088,49.3709,49.4053,60755.0
2019-07-10 15:30:00,57.31,57.38,57.24,57.26,192708.0,49.3881,49.4484,49.3278,49.345,192708.0
2019-07-11 09:30:00,57.46,57.46,56.84,57.23,52976.0,49.5174,49.5174,48.9831,49.3192,52976.0
2019-07-11 10:00:00,57.25,57.32,56.94,56.96,122205.0,49.3364,49.3967,49.0693,49.0865,122205.0
2019-07-11 10:30:00,56.96,57.08,56.87,56.96,55892.0,49.0865,49.1899,49.0089,49.0865,55892.0
2019-07-11 11:00:00,56.95,57.21,56.94,57.16,46966.0,49.0779,49.3019,49.0693,49.2588,46966.0
2019-07-11 11:30:00,57.15,57.22,57.09,57.19,33115.0,49.2502,49.3105,49.1985,49.2847,33115.0
2019-07-11 12:00:00,57.19,57.29,57.15,57.29,81595.0,49.2847,49.3709,49.2502,49.3709,81595.0
2019-07-11 12:30:00,57.29,57.3,57.22,57.25,71031.0,49.3709,49.3795,49.3105,49.3364,71031.0
2019-07-11 13:00:00,57.25,57.35,57.22,57.23,42828.0,49.3364,49.4226,49.3105,49.3192,42828.0
2019-07-11 13:30:00,57.22,57.25,57.13,57.24,43352.0,49.3105,49.3364,49.233,49.3278,43352.0
2019-07-11 14:00:00,57.25,57.28,57.14,57.16,72220.0,49.3364,49.3623,49.2416,49.2588,72220.0
2019-07-11 14:30:00,57.16,57.21,57.14,57.16,49250.0,49.2588,49.3019,49.2416,49.2588,49250.0
2019-07-11 15:00:00,57.15,57.21,57.14,57.15,102166.0,49.2502,49.3019,49.2416,49.2502,102166.0
2019-07-11 15:30:00,57.15,57.34,57.08,57.3,270067.0,49.2502,49.414,49.1899,49.3795,270067.0
2019-07-12 09:30:00,57.5,58.17,57.48,58.04,79518.0,49.5518,50.1292,49.5346,50.0172,79518.0
2019-07-12 10:00:00,58.01,58.53,58.0,58.39,56069.0,49.9913,50.4395,49.9827,50.3188,56069.0
2019-07-12 10:30:00,58.42,58.56,58.39,58.55,60296.0,50.3447,50.4653,50.3188,50.4567,60296.0
2019-07-12 11:00:00,58.54,58.78,58.48,58.77,40242.0,50.4481,50.6549,50.3964,50.6463,40242.0
2019-07-12 11:30:00,58.76,58.79,58.62,58.75,29789.0,50.6377,50.6635,50.517,50.6291,29789.0
2019-07-12 12:00:00,58.75,58.76,58.59,58.67,44251.0,50.6291,50.6377,50.4912,50.5601,44251.0
2019-07-12 12:30:00,58.68,58.89,58.67,58.86,60694.0,50.5687,50.7497,50.5601,50.7239,60694.0
2019-07-12 13:00:00,58.86,58.87,58.65,58.68,45584.0,50.7239,50.7325,50.5429,50.5687,45584.0
2019-07-12 13:30:00,58.69,58.69,58.58,58.67,23733.0,50.5774,50.5774,50.4826,50.5601,23733.0
2019-07-12 14:00:00,58.67,58.81,58.65,58.8,32056.0,50.5601,50.6808,50.5429,50.6721,32056.0
2019-07-12 14:30:00,58.8,59.07,58.8,59.06,47322.0,50.6721,50.9048,50.6721,50.8962,47322.0
2019-07-12 15:00:00,59.06,59.11,58.82,58.85,60396.0,50.8962,50.9393,50.6894,50.7152,60396.0
2019-07-12 15:30:00,58.85,58.9,58.57,58.59,232940.0,50.7152,50.7583,50.4739,50.4912,232940.0
2019-07-15 09:30:00,58.63,58.73,58.09,58.19,65417.0,50.5256,50.6118,50.0603,50.1465,65417.0
2019-07-15 10:00:00,58.21,58.32,58.15,58.32,27222.0,50.1637,50.2585,50.112,50.2585,27222.0
2019-07-15 10:30:00,58.31,58.37,58.2,58.25,52052.0,50.2499,50.3016,50.1551,50.1982,52052.0
2019-07-15 11:00:00,58.25,58.34,58.13,58.25,68879.0,50.1982,50.2757,50.0948,50.1982,68879.0
2019-07-15 11:30:00,58.25,58.31,58.21,58.23,29530.0,50.1982,50.2499,50.1637,50.1809,29530.0
2019-07-15 12:00:00,58.24,58.39,58.17,58.33,98493.0,50.1896,50.3188,50.1292,50.2671,98493.0
2019-07-15 12:30:00,58.34,58.38,58.29,58.38,23912.0,50.2757,50.3102,50.2326,50.3102,23912.0
2019-07-15 13:00:00,58.38,58.47,58.32,58.41,33292.0,50.3102,50.3878,50.2585,50.3361,33292.0
2019-07-15 13:30:00,58.41,58.44,58.34,58.4,27954.0,50.3361,50.3619,50.2757,50.3274,27954.0
2019-07-15 14:00:00,58.38,58.7,58.37,58.67,49072.0,50.3102,50.586,50.3016,50.5601,49072.0
2019-07-15 14:30:00,58.67,58.7,58.56,58.65,35167.0,50.5601,50.586,50.4653,50.5429,35167.0
2019-07-15 15:00:00,58.66,58.66,58.58,58.6,54549.0,50.5515,50.5515,50.4826,50.4998,54549.0
2019-07-15 15:30:00,58.6,58.75,58.59,58.75,188314.0,50.4998,50.6291,50.4912,50.6291,188314.0
2019-07-16 09:30:00,58.99,59.36,58.99,59.27,24650.0,50.8359,51.1547,50.8359,51.0772,24650.0
2019-07-16 10:00:00,59.28,59.46,59.05,59.19,163190.0,51.0858,51.2409,50.8876,51.0082,163190.0
2019-07-16 10:30:00,59.19,59.28,58.96,59.27,192275.0,51.0082,51.0858,50.81,51.0772,192275.0
2019-07-16 11:00:00,59.27,59.4,59.15,59.16,61527.0,51.0772,51.1892,50.9738,50.9824,61527.0
2019-07-16 11:30:00,59.14,59.31,59.14,59.22,43432.0,50.9652,51.1117,50.9652,51.0341,43432.0
2019-07-16 12:00:00,59.22,59.23,58.85,59.05,48475.0,51.0341,51.0427,50.7152,50.8876,48475.0
2019-07-16 12:30:00,59.06,59.23,59.03,59.1,217697.0,50.8962,51.0427,50.8704,50.9307,217697.0
2019-07-16 13:00:00,59.1,59.23,59.1,59.17,101530.0,50.9307,51.0427,50.9307,50.991,101530.0
2019-07-16 13:30:00,59.16,59.18,58.98,59.12,148995.0,50.9824,50.9996,50.8273,50.9479,148995.0
2019-07-16 14:00:00,59.11,59.14,58.82,59.07,83716.0,50.9393,50.9652,50.6894,50.9048,83716.0
2019-07-16 14:30:00,59.04,59.14,58.96,59.14,44038.0,50.879,50.9652,50.81,50.9652,44038.0
2019-07-16 15:00:00,59.14,59.19,59.09,59.13,131304.0,50.9652,51.0082,50.9221,50.9565,131304.0
2019-07-16 15:30:00,59.13,59.21,59.02,59.05,404331.0,50.9565,51.0255,50.8617,50.8876,404331.0
2019-07-17 09:30:00,58.77,58.92,58.56,58.84,70589.0,50.6463,50.7756,50.4653,50.7066,70589.0
2019-07-17 10:00:00,58.84,58.97,58.73,58.85,44976.0,50.7066,50.8186,50.6118,50.7152,44976.0
2019-07-17 10:30:00,58.83,58.84,58.69,58.83,54038.0,50.698,50.7066,50.5774,50.698,54038.0
2019-07-17 11:00:00,58.83,58.93,58.77,58.85,25431.0,50.698,50.7842,50.6463,50.7152,25431.0
2019-07-17 11:30:00,58.83,58.94,58.74,58.76,33410.0,50.698,50.7928,50.6204,50.6377,33410.0
2019-07-17 12:00:00,58.76,58.78,58.63,58.75,73200.0,50.6377,50.6549,50.5256,50.6291,73200.0
2019-07-17 12:30:00,58.75,58.78,58.62,58.75,133244.0,50.6291,50.6549,50.517,50.6291,133244.0
2019-07-17 13:00:00,58.75,58.86,58.74,58.85,28546.0,50.6291,50.7239,50.6204,50.7152,28546.0
2019-07-17 13:30:00,58.85,58.87,58.75,58.85,57725.0,50.7152,50.7325,50.6291,50.7152,57725.0
2019-07-17 14:00:00,58.85,58.85,58.69,58.74,74526.0,50.7152,50.7152,50.5774,50.6204,74526.0
2019-07-17 14:30:00,58.74,58.85,58.51,58.52,60731.0,50.6204,50.7152,50.4222,50.4309,60731.0
2019-07-17 15:00:00,58.52,58.52,58.29,58.33,75423.0,50.4309,50.4309,50.2326,50.2671,75423.0
2019-07-17 15:30:00,58.31,58.45,58.24,58.27,156275.0,50.2499,50.3705,50.1896,50.2154,156275.0
2019-07-18 09:30:00,58.17,58.32,58.01,58.05,59864.0,50.1292,50.2585,49.9913,50.0258,59864.0
2019-07-18 10:00:00,58.06,58.12,57.94,58.12,48192.0,50.0344,50.0861,49.931,50.0861,48192.0
2019-07-18 10:30:00,58.14,58.27,58.05,58.18,63620.0,50.1034,50.2154,50.0258,50.1378,63620.0
2019-07-18 11:00:00,58.19,58.3,58.12,58.17,31979.0,50.1465,50.2413,50.0861,50.1292,31979.0
2019-07-18 11:30:00,58.17,58.21,58.06,58.19,37858.0,50.1292,50.1637,50.0344,50.1465,37858.0
2019-07-18 12:00:00,58.2,58.44,58.11,58.42,91380.0,50.1551,50.3619,50.0775,50.3447,91380.0
2019-07-18 12:30:00,58.42,58.47,58.26,58.29,43716.0,50.3447,50.3878,50.2068,50.2326,43716.0
2019-07-18 13:00:00,58.28,58.36,58.24,58.27,38506.0,50.224,50.293,50.1896,50.2154,38506.0
2019-07-18 13:30:00,58.27,58.3,58.17,58.21,38554.0,50.2154,50.2413,50.1292,50.1637,38554.0
2019-07-18 14:00:00,58.21,58.22,58.15,58.19,45546.0,50.1637,50.1723,50.112,50.1465,45546.0
2019-07-18 14:30:00,58.17,58.36,58.05,58.36,135796.0,50.1292,50.293,50.0258,50.293,135796.0
2019-07-18 15:00:00,58.35,58.44,58.13,58.19,67403.0,50.2844,50.3619,50.0948,50.1465,67403.0
2019-07-18 15:30:00,58.18,58.23,58.06,58.16,144794.0,50.1378,50.1809,50.0344,50.1206,144794.0
2019-07-19 09:30:00,58.46,59.1,58.04,58.68,71253.0,50.3791,50.9307,50.0172,50.5687,71253.0
2019-07-19 10:00:00,58.69,58.77,58.46,58.51,61161.0,50.5774,50.6463,50.3791,50.4222,61161.0
2019-07-19 10:30:00,58.53,58.65,58.16,58.18,94052.0,50.4395,50.5429,50.1206,50.1378,94052.0
2019-07-19 11:00:00,58.21,58.34,58.18,58.21,70364.0,50.1637,50.2757,50.1378,50.1637,70364.0
2019-07-19 11:30:00,58.22,58.26,58.05,58.2,63478.0,50.1723,50.2068,50.0258,50.1551,63478.0
2019-07-19 12:00:00,58.2,58.33,58.17,58.24,65128.0,50.1551,50.2671,50.1292,50.1896,65128.0
2019-07-19 12:30:00,58.23,58.28,58.12,58.17,49002.0,50.1809,50.224,50.0861,50.1292,49002.0
2019-07-19 13:00:00,58.17,58.24,58.1,58.14,49153.0,50.1292,50.1896,50.0689,50.1034,49153.0
2019-07-19 13:30:00,58.14,58.2,58.01,58.04,67875.0,50.1034,50.1551,49.9913,50.0172,67875.0
2019-07-19 14:00:00,58.05,58.09,57.87,57.89,75332.0,50.0258,50.0603,49.8707,49.8879,75332.0
2019-07-19 14:30:00,57.89,57.91,57.67,57.83,89184.0,49.8879,49.9052,49.6983,49.8362,89184.0
2019-07-19 15:00:00,57.81,57.84,57.67,57.8,60605.0,49.819,49.8448,49.6983,49.8104,60605.0
2019-07-19 15:30:00,57.81,57.94,57.62,57.64,193752.0,49.819,49.931,49.6553,49.6725,193752.0
2019-07-22 09:30:00,57.82,58.27,57.72,57.96,40442.0,49.8276,50.2154,49.7414,49.9483,40442.0
2019-07-22 10:00:00,57.97,58.06,57.78,57.86,28364.0,49.9569,50.0344,49.7931,49.8621,28364.0
2019-07-22 10:30:00,57.86,57.94,57.46,57.62,35615.0,49.8621,49.931,49.5174,49.6553,35615.0
2019-07-22 11:00:00,57.61,57.61,57.39,57.5,38288.0,49.6466,49.6466,49.4571,49.5518,38288.0
2019-07-22 11:30:00,57.49,57.7,57.47,57.63,33401.0,49.5432,49.7242,49.526,49.6639,33401.0
2019-07-22 12:00:00,57.63,57.66,57.39,57.5,46145.0,49.6639,49.6897,49.4571,49.5518,46145.0
2019-07-22 12:30:00,57.51,57.58,57.4,57.45,38534.0,49.5605,49.6208,49.4657,49.5088,38534.0
2019-07-22 13:00:00,57.46,57.62,57.44,57.51,36117.0,49.5174,49.6553,49.5001,49.5605,36117.0
2019-07-22 13:30:00,57.52,57.6,57.35,57.37,38195.0,49.5691,49.638,49.4226,49.4398,38195.0
2019-07-22 14:00:00,57.38,57.46,57.33,57.46,51262.0,49.4484,49.5174,49.4053,49.5174,51262.0
2019-07-22 14:30:00,57.46,57.47,57.35,57.43,61629.0,49.5174,49.526,49.4226,49.4915,61629.0
2019-07-22 15:00:00,57.44,57.67,57.43,57.57,63472.0,49.5001,49.6983,49.4915,49.6122,63472.0
2019-07-22 15:30:00,57.57,57.57,57.36,57.38,165270.0,49.6122,49.6122,49.4312,49.4484,165270.0
2019-07-23 09:30:00,57.71,58.21,57.71,58.03,48087.0,49.7328,50.1637,49.7328,50.0086,48087.0
2019-07-23 10:00:00,58.04,58.08,57.65,57.66,53754.0,50.0172,50.0517,49.6811,49.6897,53754.0
2019-07-23 10:30:00,57.72,58.05,57.69,57.99,47470.0,49.7414,50.0258,49.7156,49.9741,47470.0
2019-07-23 11:00:00,57.94,58.22,57.89,58.19,50033.0,49.931,50.1723,49.8879,50.1465,50033.0
2019-07-23 11:30:00,58.19,58.43,58.1,58.31,55229.0,50.1465,50.3533,50.0689,50.2499,55229.0
2019-07-23 12:00:00,58.31,58.39,58.25,58.27,43564.0,50.2499,50.3188,50.1982,50.2154,43564.0
2019-07-23 12:30:00,58.28,58.43,58.17,58.23,132587.0,50.224,50.3533,50.1292,50.1809,132587.0
2019-07-23 13:00:00,58.22,58.28,58.2,58.27,75728.0,50.1723,50.224,50.1551,50.2154,75728.0
2019-07-23 13:30:00,58.27,58.57,58.27,58.53,71838.0,50.2154,50.4739,50.2154,50.4395,71838.0
2019-07-23 14:00:00,58.54,58.6,58.46,58.51,71472.0,50.4481,50.4998,50.3791,50.4222,71472.0
2019-07-23 14:30:00,58.52,58.65,58.46,58.62,64752.0,50.4309,50.5429,50.3791,50.517,64752.0
2019-07-23 15:00:00,58.62,58.87,58.62,58.84,123020.0,50.517,50.7325,50.517,50.7066,123020.0
2019-07-23 15:30:00,58.85,58.94,58.71,58.82,335772.0,50.7152,50.7928,50.5946,50.6894,335772.0
2019-07-24 09:30:00,61.19,63.97,60.89,63.6,442370.0,52.7318,55.1275,52.4732,54.8087,442370.0
2019-07-24 10:00:00,63.6,63.6,62.82,63.29,285572.0,54.8087,54.8087,54.1365,54.5415,285572.0
2019-07-24 10:30:00,63.33,63.51,62.93,63.2,146948.0,54.576,54.7311,54.2313,54.4639,146948.0
2019-07-24 11:00:00,63.17,63.22,62.73,63.04,199718.0,54.4381,54.4812,54.0589,54.3261,199718.0
2019-07-24 11:30:00,63.03,63.11,62.63,62.63,114257.0,54.3174,54.3864,53.9727,53.9727,114257.0
2019-07-24 12:00:00,62.65,62.81,62.55,62.66,72055.0,53.99,54.1279,53.9038,53.9986,72055.0
2019-07-24 12:30:00,62.67,62.9,62.38,62.79,139566.0,54.0072,54.2054,53.7573,54.1106,139566.0
2019-07-24 13:00:00,62.79,63.02,62.67,62.92,60721.0,54.1106,54.3088,54.0072,54.2226,60721.0
2019-07-24 13:30:00,62.93,62.96,62.71,62.82,60421.0,54.2313,54.2571,54.0417,54.1365,60421.0
2019-07-24 14:00:00,62.82,62.94,62.78,62.82,124473.0,54.1365,54.2399,54.102,54.1365,124473.0
2019-07-24 14:30:00,62.83,62.83,62.52,62.75,87915.0,54.1451,54.1451,53.8779,54.0761,87915.0
2019-07-24 15:00:00,62.76,63.01,62.71,62.95,128210.0,54.0848,54.3002,54.0417,54.2485,128210.0
2019-07-24 15:30:00,62.96,63.01,62.64,62.71,445536.0,54.2571,54.3002,53.9813,54.0417,445536.0
2019-07-25 09:30:00,62.49,62.74,61.25,61.61,86716.0,53.8521,54.0675,52.7835,53.0937,86716.0
2019-07-25 10:00:00,61.58,61.85,61.49,61.53,94323.0,53.0679,53.3006,52.9903,53.0248,94323.0
2019-07-25 10:30:00,61.53,61.58,61.33,61.39,84581.0,53.0248,53.0679,52.8524,52.9041,84581.0
2019-07-25 11:00:00,61.39,61.41,60.87,60.88,109273.0,52.9041,52.9214,52.456,52.4646,109273.0
2019-07-25 11:30:00,60.87,60.95,60.66,60.74,133162.0,52.456,52.525,52.275,52.344,133162.0
2019-07-25 12:00:00,60.73,61.02,60.65,60.98,59910.0,52.3354,52.5853,52.2664,52.5508,59910.0
2019-07-25 12:30:00,60.98,60.98,60.71,60.94,89453.0,52.5508,52.5508,52.3181,52.5163,89453.0
2019-07-25 13:00:00,60.92,61.08,60.89,60.99,38161.0,52.4991,52.637,52.4732,52.5594,38161.0
2019-07-25 13:30:00,60.99,61.06,60.88,60.89,38752.0,52.5594,52.6198,52.4646,52.4732,38752.0
2019-07-25 14:00:00,60.87,61.03,60.87,60.96,71779.0,52.456,52.5939,52.456,52.5336,71779.0
2019-07-25 14:30:00,60.96,60.96,60.75,60.82,66955.0,52.5336,52.5336,52.3526,52.4129,66955.0
2019-07-25 15:00:00,60.8,60.93,60.79,60.9,177525.0,52.3957,52.5077,52.3871,52.4819,177525.0
2019-07-25 15:30:00,60.9,60.94,60.73,60.76,465209.0,52.4819,52.5163,52.3354,52.3612,465209.0
2019-07-26 09:30:00,61.03,61.17,60.75,60.85,49240.0,52.5939,52.7145,52.3526,52.4388,49240.0
2019-07-26 10:00:00,60.82,61.1,60.82,60.97,36444.0,52.4129,52.6542,52.4129,52.5422,36444.0
2019-07-26 10:30:00,60.97,61.05,60.9,61.0,40423.0,52.5422,52.6111,52.4819,52.568,40423.0
2019-07-26 11:00:00,61.0,61.18,60.98,61.04,35239.0,52.568,52.7232,52.5508,52.6025,35239.0
2019-07-26 11:30:00,61.04,61.19,60.92,61.18,39945.0,52.6025,52.7318,52.4991,52.7232,39945.0
2019-07-26 12:00:00,61.18,61.28,61.06,61.16,37791.0,52.7232,52.8093,52.6198,52.7059,37791.0
2019-07-26 12:30:00,61.16,61.25,61.12,61.16,106696.0,52.7059,52.7835,52.6715,52.7059,106696.0
2019-07-26 13:00:00,61.16,61.17,61.04,61.15,58918.0,52.7059,52.7145,52.6025,52.6973,58918.0
2019-07-26 13:30:00,61.15,61.26,61.08,61.15,68620.0,52.6973,52.7921,52.637,52.6973,68620.0
2019-07-26 14:00:00,61.15,61.22,61.08,61.2,102571.0,52.6973,52.7576,52.637,52.7404,102571.0
2019-07-26 14:30:00,61.2,61.21,61.11,61.15,84427.0,52.7404,52.749,52.6628,52.6973,84427.0
2019-07-26 15:00:00,61.15,61.17,61.09,61.12,97221.0,52.6973,52.7145,52.6456,52.6715,97221.0
2019-07-26 15:30:00,61.12,61.35,61.11,61.12,201663.0,52.6715,52.8697,52.6628,52.6715,201663.0
2019-07-29 09:30:00,60.73,60.97,60.36,60.42,58202.0,52.3354,52.5422,52.0165,52.0682,58202.0
2019-07-29 10:00:00,60.39,60.42,60.12,60.13,25966.0,52.0424,52.0682,51.8097,51.8183,25966.0
2019-07-29 10:30:00,60.13,60.51,60.04,60.48,46079.0,51.8183,52.1458,51.7407,52.1199,46079.0
2019-07-29 11:00:00,60.49,60.53,60.29,60.42,56273.0,52.1285,52.163,51.9562,52.0682,56273.0
2019-07-29 11:30:00,60.43,60.53,60.41,60.49,35959.0,52.0768,52.163,52.0596,52.1285,35959.0
2019-07-29 12:00:00,60.45,60.45,60.29,60.4,26231.0,52.0941,52.0941,51.9562,52.051,26231.0
2019-07-29 12:30:00,60.4,60.41,60.29,60.41,33060.0,52.051,52.0596,51.9562,52.0596,33060.0
2019-07-29 13:00:00,60.4,60.47,60.18,60.24,26432.0,52.051,52.1113,51.8614,51.9131,26432.0
2019-07-29 13:30:00,60.22,60.32,60.17,60.18,22597.0,51.8959,51.982,51.8528,51.8614,22597.0
2019-07-29 14:00:00,60.19,60.4,60.12,60.32,29089.0,51.87,52.051,51.8097,51.982,29089.0
2019-07-29 14:30:00,60.33,60.38,60.27,60.36,26837.0,51.9907,52.0337,51.939,52.0165,26837.0
2019-07-29 15:00:00,60.36,60.39,60.23,60.24,43739.0,52.0165,52.0424,51.9045,51.9131,43739.0
2019-07-29 15:30:00,60.24,60.49,60.24,60.37,143145.0,51.9131,52.1285,51.9131,52.0251,143145.0
2019-07-30 09:30:00,60.07,60.09,59.58,59.94,21344.0,51.7666,51.7838,51.3443,51.6546,21344.0
2019-07-30 10:00:00,59.87,59.97,59.66,59.91,49227.0,51.5942,51.6804,51.4133,51.6287,49227.0
2019-07-30 10:30:00,59.89,60.13,59.89,60.06,26851.0,51.6115,51.8183,51.6115,51.758,26851.0
2019-07-30 11:00:00,60.11,60.24,60.03,60.13,22537.0,51.8011,51.9131,51.7321,51.8183,22537.0
2019-07-30 11:30:00,60.12,60.29,60.1,60.27,24029.0,51.8097,51.9562,51.7925,51.939,24029.0
2019-07-30 12:00:00,60.25,60.43,60.22,60.42,24645.0,51.9217,52.0768,51.8959,52.0682,24645.0
2019-07-30 12:30:00,60.42,60.5,60.25,60.38,40277.0,52.0682,52.1372,51.9217,52.0337,40277.0
2019-07-30 13:00:00,60.4,60.42,60.34,60.39,18247.0,52.051,52.0682,51.9993,52.0424,18247.0
2019-07-30 13:30:00,60.39,60.56,60.39,60.55,19954.0,52.0424,52.1889,52.0424,52.1802,19954.0
2019-07-30 14:00:00,60.56,60.75,60.56,60.74,40672.0,52.1889,52.3526,52.1889,52.344,40672.0
2019-07-30 14:30:00,60.74,60.87,60.73,60.87,57006.0,52.344,52.456,52.3354,52.456,57006.0
2019-07-30 15:00:00,60.87,60.93,60.85,60.88,71753.0,52.456,52.5077,52.4388,52.4646,71753.0
2019-07-30 15:30:00,60.89,61.26,60.89,61.26,196030.0,52.4732,52.7921,52.4732,52.7921,196030.0
2019-07-31 09:30:00,61.15,61.31,60.92,61.09,26426.0,52.6973,52.8352,52.4991,52.6456,26426.0
2019-07-31 10:00:00,61.03,61.31,61.01,61.2,44817.0,52.5939,52.8352,52.5767,52.7404,44817.0
2019-07-31 10:30:00,61.21,61.29,61.11,61.28,26269.0,52.749,52.818,52.6628,52.8093,26269.0
2019-07-31 11:00:00,61.3,61.45,61.29,61.35,25884.0,52.8266,52.9558,52.818,52.8697,25884.0
2019-07-31 11:30:00,61.36,61.45,61.34,61.34,18890.0,52.8783,52.9558,52.861,52.861,18890.0
2019-07-31 12:00:00,61.34,61.4,61.24,61.31,21666.0,52.861,52.9128,52.7749,52.8352,21666.0
2019-07-31 12:30:00,61.33,61.36,61.25,61.3,17371.0,52.8524,52.8783,52.7835,52.8266,17371.0
2019-07-31 13:00:00,61.3,61.4,61.27,61.35,14202.0,52.8266,52.9128,52.8007,52.8697,14202.0
2019-07-31 13:30:00,61.38,61.41,61.16,61.29,24197.0,52.8955,52.9214,52.7059,52.818,24197.0
2019-07-31 14:00:00,61.24,61.24,61.03,61.07,34161.0,52.7749,52.7749,52.5939,52.6284,34161.0
2019-07-31 14:30:00,61.06,61.19,59.92,60.33,57218.0,52.6198,52.7318,51.6373,51.9907,57218.0
2019-07-31 15:00:00,60.33,60.92,60.26,60.87,45856.0,51.9907,52.4991,51.9303,52.456,45856.0
2019-07-31 15:30:00,60.86,60.86,60.4,60.41,150960.0,52.4474,52.4474,52.051,52.0596,150960.0
2019-08-01 09:30:00,60.43,60.62,60.18,60.36,16116.0,52.0768,52.2406,51.8614,52.0165,16116.0
2019-08-01 10:00:00,60.3,60.38,60.19,60.29,54327.0,51.9648,52.0337,51.87,51.9562,54327.0
2019-08-01 10:30:00,60.26,60.39,60.22,60.36,30983.0,51.9303,52.0424,51.8959,52.0165,30983.0
2019-08-01 11:00:00,60.35,60.91,60.35,60.9,49397.0,52.0079,52.4905,52.0079,52.4819,49397.0
2019-08-01 11:30:00,60.89,61.08,60.81,61.04,21019.0,52.4732,52.637,52.4043,52.6025,21019.0
2019-08-01 12:00:00,61.05,61.08,60.88,61.03,44870.0,52.6111,52.637,52.4646,52.5939,44870.0
2019-08-01 12:30:00,61.04,61.07,60.88,60.93,20358.0,52.6025,52.6284,52.4646,52.5077,20358.0
2019-08-01 13:00:00,60.9,61.04,60.53,60.53,25705.0,52.4819,52.6025,52.163,52.163,25705.0
2019-08-01 13:30:00,60.49,60.67,59.78,60.1,30215.0,52.1285,52.2837,51.5167,51.7925,30215.0
2019-08-01 14:00:00,60.08,60.11,59.25,59.4,102477.0,51.7752,51.8011,51.0599,51.1892,102477.0
2019-08-01 14:30:00,59.4,59.5,59.11,59.12,78692.0,51.1892,51.2754,50.9393,50.9479,78692.0
2019-08-01 15:00:00,59.12,59.32,58.93,59.22,76592.0,50.9479,51.1203,50.7842,51.0341,76592.0
2019-08-01 15:30:00,59.22,59.4,59.0,59.08,300155.0,51.0341,51.1892,50.8445,50.9134,300155.0
2019-08-02 09:30:00,58.94,58.94,58.36,58.42,43626.0,50.7928,50.7928,50.293,50.3447,43626.0
2019-08-02 10:00:00,58.42,58.53,57.96,58.28,39239.0,50.3447,50.4395,49.9483,50.224,39239.0
2019-08-02 10:30:00,58.3,58.32,57.7,57.74,57767.0,50.2413,50.2585,49.7242,49.7587,57767.0
2019-08-02 11:00:00,57.74,58.07,57.68,57.87,57689.0,49.7587,50.0431,49.707,49.8707,57689.0
2019-08-02 11:30:00,57.9,58.17,57.88,58.07,102993.0,49.8966,50.1292,49.8793,50.0431,102993.0
2019-08-02 12:00:00,58.1,58.4,58.03,58.31,50496.0,50.0689,50.3274,50.0086,50.2499,50496.0
2019-08-02 12:30:00,58.31,58.33,58.06,58.24,46806.0,50.2499,50.2671,50.0344,50.1896,46806.0
2019-08-02 13:00:00,58.22,58.22,57.99,58.03,36508.0,50.1723,50.1723,49.9741,50.0086,36508.0
2019-08-02 13:30:00,58.04,58.14,57.88,57.9,41322.0,50.0172,50.1034,49.8793,49.8966,41322.0
2019-08-02 14:00:00,57.91,58.2,57.91,58.06,48594.0,49.9052,50.1551,49.9052,50.0344,48594.0
2019-08-02 14:30:00,58.07,58.13,57.98,58.11,44007.0,50.0431,50.0948,49.9655,50.0775,44007.0
2019-08-02 15:00:00,58.12,58.14,57.93,58.08,68844.0,50.0861,50.1034,49.9224,50.0517,68844.0
2019-08-02 15:30:00,58.07,58.21,57.78,57.85,249541.0,50.0431,50.1637,49.7931,49.8535,249541.0
2019-08-05 09:30:00,56.55,56.66,55.69,56.14,61484.0,48.7332,48.828,47.992,48.3798,61484.0
2019-08-05 10:00:00,56.1,56.32,55.83,55.85,53030.0,48.3454,48.535,48.1127,48.1299,53030.0
2019-08-05 10:30:00,55.85,55.89,55.58,55.89,96274.0,48.1299,48.1644,47.8972,48.1644,96274.0
2019-08-05 11:00:00,55.88,56.35,55.81,56.34,65480.0,48.1558,48.5608,48.0955,48.5522,65480.0
2019-08-05 11:30:00,56.34,56.41,56.14,56.33,76595.0,48.5522,48.6125,48.3798,48.5436,76595.0
2019-08-05 12:00:00,56.31,56.67,56.16,56.44,64581.0,48.5263,48.8366,48.3971,48.6384,64581.0
2019-08-05 12:30:00,56.41,56.44,56.14,56.18,47104.0,48.6125,48.6384,48.3798,48.4143,47104.0
2019-08-05 13:00:00,56.19,56.61,56.18,56.46,37449.0,48.4229,48.7849,48.4143,48.6556,37449.0
2019-08-05 13:30:00,56.46,56.52,56.01,56.15,51676.0,48.6556,48.7073,48.2678,48.3885,51676.0
2019-08-05 14:00:00,56.16,56.31,55.92,55.94,53098.0,48.3971,48.5263,48.1902,48.2075,53098.0
2019-08-05 14:30:00,55.94,56.03,55.78,55.8,77072.0,48.2075,48.285,48.0696,48.0868,77072.0
2019-08-05 15:00:00,55.8,56.12,55.55,55.89,154284.0,48.0868,48.3626,47.8714,48.1644,154284.0
2019-08-05 15:30:00,55.87,56.25,55.75,55.98,302954.0,48.1472,48.4746,48.0437,48.242,302954.0
2019-08-06 09:30:00,56.58,56.68,56.12,56.23,62845.0,48.759,48.8452,48.3626,48.4574,62845.0
2019-08-06 10:00:00,56.3,56.32,55.89,56.09,47593.0,48.5177,48.535,48.1644,48.3367,47593.0
2019-08-06 10:30:00,56.04,56.25,55.84,56.01,44957.0,48.2937,48.4746,48.1213,48.2678,44957.0
2019-08-06 11:00:00,55.99,55.99,55.66,55.84,58581.0,48.2506,48.2506,47.9662,48.1213,58581.0
2019-08-06 11:30:00,55.85,56.09,55.7,56.05,75187.0,48.1299,48.3367,48.0007,48.3023,75187.0
2019-08-06 12:00:00,56.03,56.11,55.71,55.71,55191.0,48.285,48.354,48.0093,48.0093,55191.0
2019-08-06 12:30:00,55.7,55.79,55.52,55.54,48916.0,48.0007,48.0782,47.8455,47.8628,48916.0
2019-08-06 13:00:00,55.56,55.66,55.5,55.57,44249.0,47.88,47.9662,47.8283,47.8886,44249.0
2019-08-06 13:30:00,55.58,55.72,55.55,55.68,59195.0,47.8972,48.0179,47.8714,47.9834,59195.0
2019-08-06 14:00:00,55.67,55.89,55.53,55.83,56984.0,47.9748,48.1644,47.8542,48.1127,56984.0
2019-08-06 14:30:00,55.82,55.93,55.71,55.8,57857.0,48.1041,48.1989,48.0093,48.0868,57857.0
2019-08-06 15:00:00,55.8,56.05,55.77,55.84,79331.0,48.0868,48.3023,48.061,48.1213,79331.0
2019-08-06 15:30:00,55.83,56.02,55.78,55.91,225288.0,48.1127,48.2764,48.0696,48.1816,225288.0
2019-08-07 09:30:00,55.1,55.52,54.75,54.97,43780.0,47.4836,47.8455,47.182,47.3716,43780.0
2019-08-07 10:00:00,54.91,55.44,54.72,55.23,40833.0,47.3199,47.7766,47.1561,47.5956,40833.0
2019-08-07 10:30:00,55.28,55.75,55.21,55.66,34506.0,47.6387,48.0437,47.5784,47.9662,34506.0
2019-08-07 11:00:00,55.65,55.86,55.49,55.72,29188.0,47.9576,48.1385,47.8197,48.0179,29188.0
2019-08-07 11:30:00,55.68,55.87,55.65,55.74,29493.0,47.9834,48.1472,47.9576,48.0351,29493.0
2019-08-07 12:00:00,55.8,55.9,55.7,55.85,32850.0,48.0868,48.173,48.0007,48.1299,32850.0
2019-08-07 12:30:00,55.84,56.11,55.81,56.04,26106.0,48.1213,48.354,48.0955,48.2937,26106.0
2019-08-07 13:00:00,56.08,56.1,55.87,56.04,23211.0,48.3281,48.3454,48.1472,48.2937,23211.0
2019-08-07 13:30:00,56.05,56.18,55.97,55.98,24232.0,48.3023,48.4143,48.2333,48.242,24232.0
2019-08-07 14:00:00,55.98,56.09,55.83,55.95,59178.0,48.242,48.3367,48.1127,48.2161,59178.0
2019-08-07 14:30:00,56.05,56.21,55.99,56.16,39489.0,48.3023,48.4402,48.2506,48.3971,39489.0
2019-08-07 15:00:00,56.15,56.23,55.96,56.22,30370.0,48.3885,48.4574,48.2247,48.4488,30370.0
2019-08-07 15:30:00,56.24,56.41,56.09,56.17,99109.0,48.466,48.6125,48.3367,48.4057,99109.0
2019-08-08 09:30:00,56.86,57.04,56.53,56.96,22243.0,49.0003,49.1554,48.7159,49.0865,22243.0
2019-08-08 10:00:00,56.96,57.23,56.91,57.14,17214.0,49.0865,49.3192,49.0434,49.2416,17214.0
2019-08-08 10:30:00,57.14,57.23,57.08,57.17,21576.0,49.2416,49.3192,49.1899,49.2675,21576.0
2019-08-08 11:00:00,57.17,57.41,57.11,57.33,22274.0,49.2675,49.4743,49.2158,49.4053,22274.0
2019-08-08 11:30:00,57.33,57.56,57.29,57.55,14571.0,49.4053,49.6036,49.3709,49.5949,14571.0
2019-08-08 12:00:00,57.56,57.64,57.5,57.51,9485.0,49.6036,49.6725,49.5518,49.5605,9485.0
2019-08-08 12:30:00,57.51,57.66,57.5,57.66,23222.0,49.5605,49.6897,49.5518,49.6897,23222.0
2019-08-08 13:00:00,57.68,57.71,57.61,57.61,10484.0,49.707,49.7328,49.6466,49.6466,10484.0
2019-08-08 13:30:00,57.62,57.77,57.62,57.72,22242.0,49.6553,49.7845,49.6553,49.7414,22242.0
2019-08-08 14:00:00,57.68,57.72,57.58,57.65,10609.0,49.707,49.7414,49.6208,49.6811,10609.0
2019-08-08 14:30:00,57.65,57.67,57.54,57.62,11339.0,49.6811,49.6983,49.5863,49.6553,11339.0
2019-08-08 15:00:00,57.64,57.65,57.53,57.61,34781.0,49.6725,49.6811,49.5777,49.6466,34781.0
2019-08-08 15:30:00,57.61,57.84,57.61,57.65,105132.0,49.6466,49.8448,49.6466,49.6811,105132.0
2019-08-09 09:30:00,57.46,57.46,56.83,56.86,32914.0,49.5174,49.5174,48.9745,49.0003,32914.0
2019-08-09 10:00:00,56.92,56.98,56.65,56.65,27256.0,49.052,49.1037,48.8193,48.8193,27256.0
2019-08-09 10:30:00,56.7,57.01,56.62,56.84,32587.0,48.8624,49.1296,48.7935,48.9831,32587.0
2019-08-09 11:00:00,56.82,57.0,56.71,56.73,36774.0,48.9658,49.121,48.871,48.8883,36774.0
2019-08-09 11:30:00,56.73,56.86,56.68,56.73,28886.0,48.8883,49.0003,48.8452,48.8883,28886.0
2019-08-09 12:00:00,56.74,56.83,56.68,56.72,27983.0,48.8969,48.9745,48.8452,48.8797,27983.0
2019-08-09 12:30:00,56.74,57.21,56.71,57.0,37289.0,48.8969,49.3019,48.871,49.121,37289.0
2019-08-09 13:00:00,57.02,57.2,57.01,57.08,27065.0,49.1382,49.2933,49.1296,49.1899,27065.0
2019-08-09 13:30:00,57.1,57.17,57.02,57.05,16320.0,49.2071,49.2675,49.1382,49.164,16320.0
2019-08-09 14:00:00,57.05,57.13,57.01,57.09,20290.0,49.164,49.233,49.1296,49.1985,20290.0
2019-08-09 14:30:00,57.1,57.15,57.0,57.03,28257.0,49.2071,49.2502,49.121,49.1468,28257.0
2019-08-09 15:00:00,57.03,57.24,56.99,57.05,25087.0,49.1468,49.3278,49.1123,49.164,25087.0
2019-08-09 15:30:00,57.05,57.16,56.76,56.76,119225.0,49.164,49.2588,48.9141,48.9141,119225.0
2019-08-12 09:30:00,56.23,56.4,55.98,56.02,17217.0,48.4574,48.6039,48.242,48.2764,17217.0
2019-08-12 10:00:00,56.06,56.1,55.83,56.02,19482.0,48.3109,48.3454,48.1127,48.2764,19482.0
2019-08-12 10:30:00,56.04,56.23,56.04,56.2,27335.0,48.2937,48.4574,48.2937,48.4315,27335.0
2019-08-12 11:00:00,56.2,56.28,55.93,56.1,26505.0,48.4315,48.5005,48.1989,48.3454,26505.0
2019-08-12 11:30:00,56.1,56.27,55.93,56.24,30286.0,48.3454,48.4919,48.1989,48.466,30286.0
2019-08-12 12:00:00,56.23,56.27,56.07,56.26,16342.0,48.4574,48.4919,48.3195,48.4832,16342.0
2019-08-12 12:30:00,56.26,56.32,56.11,56.13,21920.0,48.4832,48.535,48.354,48.3712,21920.0
2019-08-12 13:00:00,56.14,56.25,56.11,56.2,24008.0,48.3798,48.4746,48.354,48.4315,24008.0
2019-08-12 13:30:00,56.18,56.21,56.02,56.05,21419.0,48.4143,48.4402,48.2764,48.3023,21419.0
2019-08-12 14:00:00,56.03,56.21,56.0,56.16,21181.0,48.285,48.4402,48.2592,48.3971,21181.0
2019-08-12 14:30:00,56.15,56.17,55.9,55.93,40543.0,48.3885,48.4057,48.173,48.1989,40543.0
2019-08-12 15:00:00,55.99,56.16,55.95,56.13,20385.0,48.2506,48.3971,48.2161,48.3712,20385.0
2019-08-12 15:30:00,56.16,56.19,55.98,56.11,24294.0,48.3971,48.4229,48.242,48.354,24294.0
2019-08-13 09:30:00,55.88,57.08,55.7,56.96,27544.0,48.1558,49.1899,48.0007,49.0865,27544.0
2019-08-13 10:00:00,56.96,57.57,56.86,57.42,31144.0,49.0865,49.6122,49.0003,49.4829,31144.0
2019-08-13 10:30:00,57.44,57.46,56.93,57.22,55945.0,49.5001,49.5174,49.0606,49.3105,55945.0
2019-08-13 11:00:00,57.2,57.31,56.71,56.72,24346.0,49.2933,49.3881,48.871,48.8797,24346.0
2019-08-13 11:30:00,56.7,56.85,56.66,56.77,20614.0,48.8624,48.9917,48.828,48.9228,20614.0
2019-08-13 12:00:00,56.78,56.85,56.69,56.7,17535.0,48.9314,48.9917,48.8538,48.8624,17535.0
2019-08-13 12:30:00,56.66,56.69,56.54,56.57,13206.0,48.828,48.8538,48.7245,48.7504,13206.0
2019-08-13 13:00:00,56.57,56.75,56.47,56.66,32213.0,48.7504,48.9055,48.6642,48.828,32213.0
2019-08-13 13:30:00,56.64,56.77,56.62,56.7,10802.0,48.8107,48.9228,48.7935,48.8624,10802.0
2019-08-13 14:00:00,56.67,56.73,56.61,56.67,17122.0,48.8366,48.8883,48.7849,48.8366,17122.0
2019-08-13 14:30:00,56.68,56.75,56.61,56.65,26459.0,48.8452,48.9055,48.7849,48.8193,26459.0
2019-08-13 15:00:00,56.66,56.67,56.57,56.66,17339.0,48.828,48.8366,48.7504,48.828,17339.0
2019-08-13 15:30:00,56.65,56.72,56.52,56.6,104316.0,48.8193,48.8797,48.7073,48.7763,104316.0
2019-08-14 09:30:00,55.5,55.5,55.0,55.04,35882.0,47.8283,47.8283,47.3974,47.4319,35882.0
2019-08-14 10:00:00,55.09,55.09,54.51,54.8,59143.0,47.475,47.475,46.9751,47.2251,59143.0
2019-08-14 10:30:00,54.86,54.86,54.53,54.53,25928.0,47.2768,47.2768,46.9924,46.9924,25928.0
2019-08-14 11:00:00,54.54,54.63,54.41,54.59,41765.0,47.001,47.0786,46.889,47.0441,41765.0
2019-08-14 11:30:00,54.59,54.64,54.32,54.41,52499.0,47.0441,47.0872,46.8114,46.889,52499.0
2019-08-14 12:00:00,54.4,54.5,54.34,54.35,25001.0,46.8804,46.9665,46.8286,46.8373,25001.0
2019-08-14 12:30:00,54.35,54.45,54.01,54.03,30489.0,46.8373,46.9234,46.5443,46.5615,30489.0
2019-08-14 13:00:00,54.01,54.22,53.94,54.14,32717.0,46.5443,46.7252,46.4839,46.6563,32717.0
2019-08-14 13:30:00,54.14,54.36,54.13,54.18,35981.0,46.6563,46.8459,46.6477,46.6908,35981.0
2019-08-14 14:00:00,54.16,54.26,54.04,54.2,34915.0,46.6735,46.7597,46.5701,46.708,34915.0
2019-08-14 14:30:00,54.2,54.25,54.06,54.15,32882.0,46.708,46.7511,46.5874,46.6649,32882.0
2019-08-14 15:00:00,54.13,54.31,54.02,54.16,48186.0,46.6477,46.8028,46.5529,46.6735,48186.0
2019-08-14 15:30:00,54.14,54.15,53.91,53.93,148264.0,46.6563,46.6649,46.4581,46.4753,148264.0
2019-08-15 09:30:00,54.16,54.35,53.85,54.23,35991.0,46.6735,46.8373,46.4064,46.7339,35991.0
2019-08-15 10:00:00,54.29,54.29,53.93,53.93,32957.0,46.7856,46.7856,46.4753,46.4753,32957.0
2019-08-15 10:30:00,53.9,54.09,53.88,53.96,48039.0,46.4495,46.6132,46.4322,46.5012,48039.0
2019-08-15 11:00:00,53.95,53.97,53.76,53.89,76502.0,46.4926,46.5098,46.3288,46.4409,76502.0
2019-08-15 11:30:00,53.89,54.02,53.78,53.95,118260.0,46.4409,46.5529,46.3461,46.4926,118260.0
2019-08-15 12:00:00,53.93,54.03,53.85,53.86,54612.0,46.4753,46.5615,46.4064,46.415,54612.0
2019-08-15 12:30:00,53.87,53.98,53.85,53.92,78001.0,46.4236,46.5184,46.4064,46.4667,78001.0
2019-08-15 13:00:00,53.92,54.05,53.81,53.83,53717.0,46.4667,46.5787,46.3719,46.3891,53717.0
2019-08-15 13:30:00,53.85,53.89,53.44,53.58,49014.0,46.4064,46.4409,46.0531,46.1737,49014.0
2019-08-15 14:00:00,53.57,53.88,53.52,53.82,30483.0,46.1651,46.4322,46.122,46.3805,30483.0
2019-08-15 14:30:00,53.8,53.88,53.69,53.79,37528.0,46.3633,46.4322,46.2685,46.3547,37528.0
2019-08-15 15:00:00,53.81,53.96,53.74,53.75,36195.0,46.3719,46.5012,46.3116,46.3202,36195.0
2019-08-15 15:30:00,53.73,53.8,53.63,53.67,114279.0,46.303,46.3633,46.2168,46.2513,114279.0
2019-08-16 09:30:00,54.2,54.76,54.2,54.57,46820.0,46.708,47.1906,46.708,47.0269,46820.0
2019-08-16 10:00:00,54.57,54.91,54.45,54.79,13981.0,47.0269,47.3199,46.9234,47.2164,13981.0
2019-08-16 10:30:00,54.8,55.12,54.72,55.09,13477.0,47.2251,47.5008,47.1561,47.475,13477.0
2019-08-16 11:00:00,55.11,55.17,55.0,55.1,23027.0,47.4922,47.5439,47.3974,47.4836,23027.0
2019-08-16 11:30:00,55.12,55.15,55.02,55.1,11843.0,47.5008,47.5267,47.4147,47.4836,11843.0
2019-08-16 12:00:00,55.05,55.12,54.94,54.98,13997.0,47.4405,47.5008,47.3457,47.3802,13997.0
2019-08-16 12:30:00,54.97,55.03,54.91,54.92,23768.0,47.3716,47.4233,47.3199,47.3285,23768.0
2019-08-16 13:00:00,54.93,55.03,54.92,55.03,26816.0,47.3371,47.4233,47.3285,47.4233,26816.0
2019-08-16 13:30:00,55.01,55.01,54.91,54.94,18689.0,47.406,47.406,47.3199,47.3457,18689.0
2019-08-16 14:00:00,54.94,55.08,54.94,55.06,13105.0,47.3457,47.4664,47.3457,47.4491,13105.0
2019-08-16 14:30:00,55.06,55.1,55.01,55.02,13980.0,47.4491,47.4836,47.406,47.4147,13980.0
2019-08-16 15:00:00,55.03,55.04,54.96,55.0,15627.0,47.4233,47.4319,47.3629,47.3974,15627.0
2019-08-16 15:30:00,54.99,55.11,54.95,55.06,93380.0,47.3888,47.4922,47.3543,47.4491,93380.0
2019-08-19 09:30:00,55.91,56.12,55.49,55.59,29843.0,48.1816,48.3626,47.8197,47.9059,29843.0
2019-08-19 10:00:00,55.62,55.69,55.39,55.66,18818.0,47.9317,47.992,47.7335,47.9662,18818.0
2019-08-19 10:30:00,55.61,55.68,55.39,55.49,38948.0,47.9231,47.9834,47.7335,47.8197,38948.0
2019-08-19 11:00:00,55.49,55.69,55.49,55.56,23695.0,47.8197,47.992,47.8197,47.88,23695.0
2019-08-19 11:30:00,55.57,55.65,55.49,55.55,37586.0,47.8886,47.9576,47.8197,47.8714,37586.0
2019-08-19 12:00:00,55.56,55.83,55.53,55.78,28125.0,47.88,48.1127,47.8542,48.0696,28125.0
2019-08-19 12:30:00,55.77,55.82,55.72,55.78,23264.0,48.061,48.1041,48.0179,48.0696,23264.0
2019-08-19 13:00:00,55.79,55.94,55.73,55.93,36670.0,48.0782,48.2075,48.0265,48.1989,36670.0
2019-08-19 13:30:00,55.93,55.97,55.75,55.84,105555.0,48.1989,48.2333,48.0437,48.1213,105555.0
2019-08-19 14:00:00,55.83,55.83,55.74,55.8,46114.0,48.1127,48.1127,48.0351,48.0868,46114.0
2019-08-19 14:30:00,55.8,55.83,55.74,55.77,32631.0,48.0868,48.1127,48.0351,48.061,32631.0
2019-08-19 15:00:00,55.77,55.8,55.74,55.79,39919.0,48.061,48.0868,48.0351,48.0782,39919.0
2019-08-19 15:30:00,55.78,55.91,55.74,55.75,113649.0,48.0696,48.1816,48.0351,48.0437,113649.0
2019-08-20 09:30:00,55.65,55.73,55.36,55.55,19260.0,47.9576,48.0265,47.7077,47.8714,19260.0
2019-08-20 10:00:00,55.57,55.59,55.2,55.25,28757.0,47.8886,47.9059,47.5698,47.6129,28757.0
2019-08-20 10:30:00,55.26,55.44,55.15,55.43,26709.0,47.6215,47.7766,47.5267,47.768,26709.0
2019-08-20 11:00:00,55.44,55.49,55.29,55.29,20222.0,47.7766,47.8197,47.6473,47.6473,20222.0
2019-08-20 11:30:00,55.31,55.34,55.17,55.24,15893.0,47.6646,47.6904,47.5439,47.6042,15893.0
2019-08-20 12:00:00,55.25,55.29,55.23,55.26,13550.0,47.6129,47.6473,47.5956,47.6215,13550.0
2019-08-20 12:30:00,55.25,55.28,55.18,55.26,15441.0,47.6129,47.6387,47.5525,47.6215,15441.0
2019-08-20 13:00:00,55.26,55.31,55.24,55.24,28120.0,47.6215,47.6646,47.6042,47.6042,28120.0
2019-08-20 13:30:00,55.23,55.27,55.18,55.27,61993.0,47.5956,47.6301,47.5525,47.6301,61993.0
2019-08-20 14:00:00,55.27,55.29,55.1,55.17,59562.0,47.6301,47.6473,47.4836,47.5439,59562.0
2019-08-20 14:30:00,55.17,55.18,55.11,55.14,43466.0,47.5439,47.5525,47.4922,47.5181,43466.0
2019-08-20 15:00:00,55.12,55.17,55.02,55.16,26307.0,47.5008,47.5439,47.4147,47.5353,26307.0
2019-08-20 15:30:00,55.17,55.27,55.1,55.2,183214.0,47.5439,47.6301,47.4836,47.5698,183214.0
2019-08-21 09:30:00,55.81,55.96,55.4,55.66,45442.0,48.0955,48.2247,47.7421,47.9662,45442.0
2019-08-21 10:00:00,55.69,55.69,55.46,55.52,53726.0,47.992,47.992,47.7938,47.8455,53726.0
2019-08-21 10:30:00,55.53,55.61,55.43,55.61,12769.0,47.8542,47.9231,47.768,47.9231,12769.0
2019-08-21 11:00:00,55.59,55.73,55.5,55.57,29466.0,47.9059,48.0265,47.8283,47.8886,29466.0
2019-08-21 11:30:00,55.62,55.7,55.59,55.65,39235.0,47.9317,48.0007,47.9059,47.9576,39235.0
2019-08-21 12:00:00,55.63,55.64,55.48,55.52,14585.0,47.9403,47.949,47.8111,47.8455,14585.0
2019-08-21 12:30:00,55.52,55.71,55.47,55.61,22999.0,47.8455,48.0093,47.8024,47.9231,22999.0
2019-08-21 13:00:00,55.61,55.63,55.53,55.61,72176.0,47.9231,47.9403,47.8542,47.9231,72176.0
2019-08-21 13:30:00,55.59,55.6,55.47,55.49,17711.0,47.9059,47.9145,47.8024,47.8197,17711.0
2019-08-21 14:00:00,55.47,55.57,55.38,55.41,21384.0,47.8024,47.8886,47.7249,47.7507,21384.0
2019-08-21 14:30:00,55.42,55.42,55.2,55.23,14928.0,47.7594,47.7594,47.5698,47.5956,14928.0
2019-08-21 15:00:00,55.24,55.31,55.17,55.18,29527.0,47.6042,47.6646,47.5439,47.5525,29527.0
2019-08-21 15:30:00,55.18,55.28,55.14,55.22,87987.0,47.5525,47.6387,47.5181,47.587,87987.0
2019-08-22 09:30:00,55.08,55.34,55.02,55.09,55005.0,47.7361,47.9614,47.6841,47.7448,55005.0
2019-08-22 10:00:00,55.13,55.17,54.72,54.77,22663.0,47.7794,47.8141,47.4241,47.4674,22663.0
2019-08-22 10:30:00,54.75,54.75,54.43,54.46,20441.0,47.4501,47.4501,47.1728,47.1988,20441.0
2019-08-22 11:00:00,54.5,54.86,54.5,54.66,11479.0,47.2334,47.5454,47.2334,47.3721,11479.0
2019-08-22 11:30:00,54.67,54.75,54.67,54.71,12514.0,47.3808,47.4501,47.3808,47.4154,12514.0
2019-08-22 12:00:00,54.73,54.91,54.73,54.84,8967.0,47.4328,47.5888,47.4328,47.5281,8967.0
2019-08-22 12:30:00,54.85,54.92,54.8,54.82,7455.0,47.5368,47.5974,47.4934,47.5108,7455.0
2019-08-22 13:00:00,54.82,54.95,54.82,54.9,13002.0,47.5108,47.6234,47.5108,47.5801,13002.0
2019-08-22 13:30:00,54.92,54.96,54.86,54.87,15407.0,47.5974,47.6321,47.5454,47.5541,15407.0
2019-08-22 14:00:00,54.88,54.89,54.75,54.75,14531.0,47.5628,47.5714,47.4501,47.4501,14531.0
2019-08-22 14:30:00,54.78,54.89,54.77,54.8,11808.0,47.4761,47.5714,47.4674,47.4934,11808.0
2019-08-22 15:00:00,54.81,54.81,54.52,54.57,40505.0,47.5021,47.5021,47.2508,47.2941,40505.0
2019-08-22 15:30:00,54.58,54.67,54.51,54.54,111321.0,47.3028,47.3808,47.2421,47.2681,111321.0
2019-08-23 09:30:00,54.39,54.39,53.67,54.39,22646.0,47.1381,47.1381,46.5141,47.1381,22646.0
2019-08-23 10:00:00,54.45,54.72,54.29,54.53,25276.0,47.1901,47.4241,47.0514,47.2594,25276.0
2019-08-23 10:30:00,54.59,54.76,54.47,54.52,14523.0,47.3114,47.4588,47.2074,47.2508,14523.0
2019-08-23 11:00:00,54.58,54.58,53.66,53.83,28564.0,47.3028,47.3028,46.5054,46.6528,28564.0
2019-08-23 11:30:00,53.84,53.84,53.55,53.56,21831.0,46.6614,46.6614,46.4101,46.4188,21831.0
2019-08-23 12:00:00,53.56,53.87,53.51,53.78,22585.0,46.4188,46.6874,46.3754,46.6094,22585.0
2019-08-23 12:30:00,53.78,53.92,53.67,53.73,23013.0,46.6094,46.7308,46.5141,46.5661,23013.0
2019-08-23 13:00:00,53.72,53.76,53.49,53.61,23317.0,46.5574,46.5921,46.3581,46.4621,23317.0
2019-08-23 13:30:00,53.61,53.75,53.59,53.65,16293.0,46.4621,46.5834,46.4448,46.4968,16293.0
2019-08-23 14:00:00,53.64,53.69,53.43,53.44,48091.0,46.4881,46.5314,46.3061,46.3148,48091.0
2019-08-23 14:30:00,53.45,53.5,53.28,53.49,26453.0,46.3234,46.3668,46.1761,46.3581,26453.0
2019-08-23 15:00:00,53.49,53.58,53.32,53.34,36672.0,46.3581,46.4361,46.2108,46.2281,36672.0
2019-08-23 15:30:00,53.33,53.35,52.89,53.11,124873.0,46.2194,46.2368,45.8381,46.0288,124873.0
2019-08-26 09:30:00,53.67,53.78,53.02,53.23,17624.0,46.5141,46.6094,45.9508,46.1328,17624.0
2019-08-26 10:00:00,53.19,53.38,53.04,53.08,20704.0,46.0981,46.2628,45.9681,46.0028,20704.0
2019-08-26 10:30:00,53.05,53.13,52.92,52.99,33289.0,45.9768,46.0461,45.8641,45.9248,33289.0
2019-08-26 11:00:00,53.0,53.17,53.0,53.09,28242.0,45.9334,46.0808,45.9334,46.0114,28242.0
2019-08-26 11:30:00,53.09,53.14,52.96,53.02,19827.0,46.0114,46.0548,45.8988,45.9508,19827.0
2019-08-26 12:00:00,53.06,53.2,53.0,53.14,31001.0,45.9854,46.1068,45.9334,46.0548,31001.0
2019-08-26 12:30:00,53.15,53.15,53.01,53.05,19527.0,46.0634,46.0634,45.9421,45.9768,19527.0
2019-08-26 13:00:00,53.05,53.16,53.01,53.05,14736.0,45.9768,46.0721,45.9421,45.9768,14736.0
2019-08-26 13:30:00,53.03,53.07,52.92,52.98,27258.0,45.9594,45.9941,45.8641,45.9161,27258.0
2019-08-26 14:00:00,52.99,52.99,52.8,52.84,15943.0,45.9248,45.9248,45.7601,45.7948,15943.0
2019-08-26 14:30:00,52.84,52.96,52.83,52.88,18549.0,45.7948,45.8988,45.7861,45.8294,18549.0
2019-08-26 15:00:00,52.89,53.08,52.88,53.03,38915.0,45.8381,46.0028,45.8294,45.9594,38915.0
2019-08-26 15:30:00,53.04,53.19,53.02,53.19,109217.0,45.9681,46.0981,45.9508,46.0981,109217.0
2019-08-27 09:30:00,53.41,53.56,53.04,53.15,22275.0,46.2888,46.4188,45.9681,46.0634,22275.0
2019-08-27 10:00:00,53.16,53.2,52.81,52.83,22583.0,46.0721,46.1068,45.7688,45.7861,22583.0
2019-08-27 10:30:00,52.84,52.91,52.64,52.64,21078.0,45.7948,45.8554,45.6214,45.6214,21078.0
2019-08-27 11:00:00,52.63,52.83,52.56,52.56,25957.0,45.6128,45.7861,45.5521,45.5521,25957.0
2019-08-27 11:30:00,52.59,52.84,52.59,52.72,25382.0,45.5781,45.7948,45.5781,45.6908,25382.0
2019-08-27 12:00:00,52.71,52.75,52.62,52.68,23943.0,45.6821,45.7168,45.6041,45.6561,23943.0
2019-08-27 12:30:00,52.67,52.73,52.55,52.55,38808.0,45.6474,45.6994,45.5434,45.5434,38808.0
2019-08-27 13:00:00,52.55,52.68,52.47,52.68,20987.0,45.5434,45.6561,45.4741,45.6561,20987.0
2019-08-27 13:30:00,52.67,52.85,52.65,52.8,24049.0,45.6474,45.8034,45.6301,45.7601,24049.0
2019-08-27 14:00:00,52.81,52.84,52.58,52.74,39568.0,45.7688,45.7948,45.5694,45.7081,39568.0
2019-08-27 14:30:00,52.75,53.0,52.67,53.0,36918.0,45.7168,45.9334,45.6474,45.9334,36918.0
2019-08-27 15:00:00,53.01,53.1,52.92,52.99,54502.0,45.9421,46.0201,45.8641,45.9248,54502.0
2019-08-27 15:30:00,53.0,53.09,52.87,52.88,132466.0,45.9334,46.0114,45.8208,45.8294,132466.0
2019-08-28 09:30:00,52.65,52.95,52.33,52.8,22263.0,45.6301,45.8901,45.3528,45.7601,22263.0
2019-08-28 10:00:00,52.81,52.92,52.66,52.75,11927.0,45.7688,45.8641,45.6388,45.7168,11927.0
2019-08-28 10:30:00,52.77,53.19,52.76,53.12,12849.0,45.7341,46.0981,45.7254,46.0374,12849.0
2019-08-28 11:00:00,53.13,53.32,53.08,53.29,15576.0,46.0461,46.2108,46.0028,46.1848,15576.0
2019-08-28 11:30:00,53.3,53.38,53.21,53.27,12919.0,46.1934,46.2628,46.1154,46.1674,12919.0
2019-08-28 12:00:00,53.27,53.36,53.21,53.21,10964.0,46.1674,46.2454,46.1154,46.1154,10964.0
2019-08-28 12:30:00,53.23,53.38,53.23,53.35,21075.0,46.1328,46.2628,46.1328,46.2368,21075.0
2019-08-28 13:00:00,53.34,53.34,53.15,53.24,19091.0,46.2281,46.2281,46.0634,46.1414,19091.0
2019-08-28 13:30:00,53.24,53.39,53.24,53.32,14913.0,46.1414,46.2714,46.1414,46.2108,14913.0
2019-08-28 14:00:00,53.32,53.42,53.29,53.4,15355.0,46.2108,46.2974,46.1848,46.2801,15355.0
2019-08-28 14:30:00,53.4,53.47,53.36,53.4,36307.0,46.2801,46.3408,46.2454,46.2801,36307.0
2019-08-28 15:00:00,53.39,53.4,53.21,53.21,78894.0,46.2714,46.2801,46.1154,46.1154,78894.0
2019-08-28 15:30:00,53.21,53.24,53.01,53.15,168995.0,46.1154,46.1414,45.9421,46.0634,168995.0
2019-08-29 09:30:00,53.7,54.06,53.65,53.7,33833.0,46.5401,46.8521,46.4968,46.5401,33833.0
2019-08-29 10:00:00,53.74,53.79,53.49,53.71,27950.0,46.5748,46.6181,46.3581,46.5488,27950.0
2019-08-29 10:30:00,53.7,53.7,53.35,53.6,17118.0,46.5401,46.5401,46.2368,46.4534,17118.0
2019-08-29 11:00:00,53.57,53.62,53.45,53.54,19502.0,46.4274,46.4708,46.3234,46.4014,19502.0
2019-08-29 11:30:00,53.52,53.71,53.48,53.62,22582.0,46.3841,46.5488,46.3494,46.4708,22582.0
2019-08-29 12:00:00,53.61,53.62,53.49,53.5,19182.0,46.4621,46.4708,46.3581,46.3668,19182.0
2019-08-29 12:30:00,53.49,53.55,53.41,53.41,19257.0,46.3581,46.4101,46.2888,46.2888,19257.0
2019-08-29 13:00:00,53.42,53.49,53.34,53.39,29429.0,46.2974,46.3581,46.2281,46.2714,29429.0
2019-08-29 13:30:00,53.39,53.49,53.34,53.45,24784.0,46.2714,46.3581,46.2281,46.3234,24784.0
2019-08-29 14:00:00,53.47,53.53,53.44,53.46,27608.0,46.3408,46.3928,46.3148,46.3321,27608.0
2019-08-29 14:30:00,53.45,53.54,53.45,53.47,24741.0,46.3234,46.4014,46.3234,46.3408,24741.0
2019-08-29 15:00:00,53.49,53.51,53.33,53.34,33193.0,46.3581,46.3754,46.2194,46.2281,33193.0
2019-08-29 15:30:00,53.34,53.42,53.29,53.41,102004.0,46.2281,46.2974,46.1848,46.2888,102004.0
2019-08-30 09:30:00,53.7,54.05,53.7,53.82,20523.0,46.5401,46.8434,46.5401,46.6441,20523.0
2019-08-30 10:00:00,53.83,54.15,53.8,53.82,21162.0,46.6528,46.9301,46.6268,46.6441,21162.0
2019-08-30 10:30:00,53.84,53.9,53.72,53.72,23638.0,46.6614,46.7134,46.5574,46.5574,23638.0
2019-08-30 11:00:00,53.72,53.72,53.38,53.51,14285.0,46.5574,46.5574,46.2628,46.3754,14285.0
2019-08-30 11:30:00,53.52,53.67,53.52,53.59,13639.0,46.3841,46.5141,46.3841,46.4448,13639.0
2019-08-30 12:00:00,53.61,53.7,53.59,53.65,10676.0,46.4621,46.5401,46.4448,46.4968,10676.0
2019-08-30 12:30:00,53.62,53.78,53.59,53.78,9752.0,46.4708,46.6094,46.4448,46.6094,9752.0
2019-08-30 13:00:00,53.77,53.77,53.47,53.51,13531.0,46.6008,46.6008,46.3408,46.3754,13531.0
2019-08-30 13:30:00,53.54,53.54,53.32,53.34,16328.0,46.4014,46.4014,46.2108,46.2281,16328.0
2019-08-30 14:00:00,53.35,53.54,53.35,53.5,19918.0,46.2368,46.4014,46.2368,46.3668,19918.0
2019-08-30 14:30:00,53.5,53.5,53.23,53.32,39220.0,46.3668,46.3668,46.1328,46.2108,39220.0
2019-08-30 15:00:00,53.35,53.44,53.25,53.43,27709.0,46.2368,46.3148,46.1501,46.3061,27709.0
2019-08-30 15:30:00,53.44,53.51,53.36,53.46,145585.0,46.3148,46.3754,46.2454,46.3321,145585.0
2019-09-03 09:30:00,53.1,53.17,52.86,52.96,43384.0,46.0201,46.0808,45.8121,45.8988,43384.0
2019-09-03 10:00:00,52.92,52.92,52.2,52.47,59721.0,45.8641,45.8641,45.2401,45.4741,59721.0
2019-09-03 10:30:00,52.44,52.63,52.32,52.41,86991.0,45.4481,45.6128,45.3441,45.4221,86991.0
2019-09-03 11:00:00,52.4,52.42,52.11,52.13,38925.0,45.4134,45.4308,45.1621,45.1794,38925.0
2019-09-03 11:30:00,52.16,52.36,52.11,52.28,19724.0,45.2054,45.3788,45.1621,45.3094,19724.0
2019-09-03 12:00:00,52.26,52.38,52.23,52.3,41213.0,45.2921,45.3961,45.2661,45.3268,41213.0
2019-09-03 12:30:00,52.28,52.29,52.14,52.14,31353.0,45.3094,45.3181,45.1881,45.1881,31353.0
2019-09-03 13:00:00,52.16,52.21,52.04,52.04,22071.0,45.2054,45.2488,45.1014,45.1014,22071.0
2019-09-03 13:30:00,52.05,52.07,51.92,51.97,24836.0,45.1101,45.1274,44.9974,45.0408,24836.0
2019-09-03 14:00:00,51.96,52.07,51.92,51.95,41459.0,45.0321,45.1274,44.9974,45.0234,41459.0
2019-09-03 14:30:00,51.94,51.97,51.9,51.93,39146.0,45.0148,45.0408,44.9801,45.0061,39146.0
2019-09-03 15:00:00,51.95,52.08,51.89,52.05,112294.0,45.0234,45.1361,44.9714,45.1101,112294.0
2019-09-03 15:30:00,52.05,52.28,52.03,52.13,163256.0,45.1101,45.3094,45.0928,45.1794,163256.0
2019-09-04 09:30:00,52.84,53.3,52.66,53.3,103332.0,45.7948,46.1934,45.6388,46.1934,103332.0
2019-09-04 10:00:00,53.27,53.46,52.87,52.97,21099.0,46.1674,46.3321,45.8208,45.9074,21099.0
2019-09-04 10:30:00,52.97,53.0,52.72,52.72,30859.0,45.9074,45.9334,45.6908,45.6908,30859.0
2019-09-04 11:00:00,52.7,52.8,52.6,52.78,52181.0,45.6734,45.7601,45.5868,45.7428,52181.0
2019-09-04 11:30:00,52.78,52.88,52.63,52.69,110081.0,45.7428,45.8294,45.6128,45.6648,110081.0
2019-09-04 12:00:00,52.68,52.87,52.64,52.82,82389.0,45.6561,45.8208,45.6214,45.7774,82389.0
2019-09-04 12:30:00,52.82,52.84,52.61,52.62,23546.0,45.7774,45.7948,45.5954,45.6041,23546.0
2019-09-04 13:00:00,52.62,52.64,52.54,52.57,24160.0,45.6041,45.6214,45.5348,45.5608,24160.0
2019-09-04 13:30:00,52.58,52.72,52.56,52.66,83300.0,45.5694,45.6908,45.5521,45.6388,83300.0
2019-09-04 14:00:00,52.66,52.77,52.65,52.73,24903.0,45.6388,45.7341,45.6301,45.6994,24903.0
2019-09-04 14:30:00,52.74,52.82,52.72,52.8,43354.0,45.7081,45.7774,45.6908,45.7601,43354.0
2019-09-04 15:00:00,52.8,52.86,52.75,52.77,39677.0,45.7601,45.8121,45.7168,45.7341,39677.0
2019-09-04 15:30:00,52.78,52.92,52.7,52.87,202215.0,45.7428,45.8641,45.6734,45.8208,202215.0
2019-09-05 09:30:00,53.8,54.33,53.7,54.19,39061.0,46.6268,47.0861,46.5401,46.9648,39061.0
2019-09-05 10:00:00,54.22,54.5,54.21,54.38,20362.0,46.9908,47.2334,46.9821,47.1294,20362.0
2019-09-05 10:30:00,54.41,54.49,54.25,54.25,29202.0,47.1554,47.2248,47.0168,47.0168,29202.0
2019-09-05 11:00:00,54.31,54.4,54.06,54.18,43122.0,47.0688,47.1468,46.8521,46.9561,43122.0
2019-09-05 11:30:00,54.19,54.36,54.1,54.33,33211.0,46.9648,47.1121,46.8868,47.0861,33211.0
2019-09-05 12:00:00,54.3,54.33,54.08,54.11,19269.0,47.0601,47.0861,46.8694,46.8954,19269.0
2019-09-05 12:30:00,54.08,54.19,54.04,54.19,12410.0,46.8694,46.9648,46.8348,46.9648,12410.0
2019-09-05 13:00:00,54.19,54.23,54.09,54.2,16380.0,46.9648,46.9994,46.8781,46.9734,16380.0
2019-09-05 13:30:00,54.19,54.19,54.03,54.07,16441.0,46.9648,46.9648,46.8261,46.8608,16441.0
2019-09-05 14:00:00,54.06,54.07,53.99,54.06,22959.0,46.8521,46.8608,46.7914,46.8521,22959.0
2019-09-05 14:30:00,54.06,54.27,54.03,54.24,29250.0,46.8521,47.0341,46.8261,47.0081,29250.0
2019-09-05 15:00:00,54.24,54.38,54.22,54.34,46075.0,47.0081,47.1294,46.9908,47.0948,46075.0
2019-09-05 15:30:00,54.35,54.39,54.15,54.2,163037.0,47.1034,47.1381,46.9301,46.9734,163037.0
2019-09-06 09:30:00,54.26,54.38,53.82,54.17,17035.0,47.0254,47.1294,46.6441,46.9474,17035.0
2019-09-06 10:00:00,54.22,54.4,54.07,54.39,17848.0,46.9908,47.1468,46.8608,47.1381,17848.0
2019-09-06 10:30:00,54.39,54.43,54.17,54.22,13301.0,47.1381,47.1728,46.9474,46.9908,13301.0
2019-09-06 11:00:00,54.22,54.26,54.1,54.1,23047.0,46.9908,47.0254,46.8868,46.8868,23047.0
2019-09-06 11:30:00,54.13,54.15,53.99,54.0,13872.0,46.9128,46.9301,46.7914,46.8001,13872.0
2019-09-06 12:00:00,54.0,54.07,53.99,54.07,10080.0,46.8001,46.8608,46.7914,46.8608,10080.0
2019-09-06 12:30:00,54.07,54.15,53.91,53.91,49525.0,46.8608,46.9301,46.7221,46.7221,49525.0
2019-09-06 13:00:00,53.91,53.98,53.65,53.69,87712.0,46.7221,46.7828,46.4968,46.5314,87712.0
2019-09-06 13:30:00,53.72,53.76,53.66,53.68,11351.0,46.5574,46.5921,46.5054,46.5228,11351.0
2019-09-06 14:00:00,53.68,53.71,53.64,53.66,14942.0,46.5228,46.5488,46.4881,46.5054,14942.0
2019-09-06 14:30:00,53.68,53.68,53.44,53.47,12697.0,46.5228,46.5228,46.3148,46.3408,12697.0
2019-09-06 15:00:00,53.47,53.58,53.44,53.55,22379.0,46.3408,46.4361,46.3148,46.4101,22379.0
2019-09-06 15:30:00,53.56,53.58,53.37,53.42,80401.0,46.4188,46.4361,46.2541,46.2974,80401.0
2019-09-09 09:30:00,53.91,53.93,53.46,53.87,26610.0,46.7221,46.7394,46.3321,46.6874,26610.0
2019-09-09 10:00:00,53.83,54.23,53.81,54.23,38275.0,46.6528,46.9994,46.6354,46.9994,38275.0
2019-09-09 10:30:00,54.21,54.6,54.14,54.56,60350.0,46.9821,47.3201,46.9214,47.2854,60350.0
2019-09-09 11:00:00,54.58,54.75,54.34,54.59,64800.0,47.3028,47.4501,47.0948,47.3114,64800.0
2019-09-09 11:30:00,54.58,54.94,54.58,54.93,64421.0,47.3028,47.6148,47.3028,47.6061,64421.0
2019-09-09 12:00:00,54.93,55.12,54.84,54.84,44880.0,47.6061,47.7708,47.5281,47.5281,44880.0
2019-09-09 12:30:00,54.81,54.99,54.77,54.95,38189.0,47.5021,47.6581,47.4674,47.6234,38189.0
2019-09-09 13:00:00,54.94,55.03,54.85,54.92,73916.0,47.6148,47.6928,47.5368,47.5974,73916.0
2019-09-09 13:30:00,54.92,55.02,54.86,54.98,45071.0,47.5974,47.6841,47.5454,47.6494,45071.0
2019-09-09 14:00:00,54.99,55.14,54.97,55.13,32682.0,47.6581,47.7881,47.6408,47.7794,32682.0
2019-09-09 14:30:00,55.14,55.24,55.06,55.19,54913.0,47.7881,47.8748,47.7188,47.8314,54913.0
2019-09-09 15:00:00,55.18,55.26,55.13,55.23,52020.0,47.8228,47.8921,47.7794,47.8661,52020.0
2019-09-09 15:30:00,55.24,55.35,55.18,55.24,211340.0,47.8748,47.9701,47.8228,47.8748,211340.0
2019-09-10 09:30:00,55.16,56.03,55.07,56.0,51602.0,47.8054,48.5594,47.7274,48.5334,51602.0
2019-09-10 10:00:00,56.0,56.13,55.87,56.02,49615.0,48.5334,48.6461,48.4208,48.5508,49615.0
2019-09-10 10:30:00,56.04,56.05,55.59,55.64,76937.0,48.5681,48.5768,48.1781,48.2214,76937.0
2019-09-10 11:00:00,55.64,55.73,55.46,55.66,47145.0,48.2214,48.2994,48.0654,48.2388,47145.0
2019-09-10 11:30:00,55.64,55.88,55.58,55.82,52640.0,48.2214,48.4294,48.1694,48.3774,52640.0
2019-09-10 12:00:00,55.83,55.97,55.72,55.92,31731.0,48.3861,48.5074,48.2908,48.4641,31731.0
2019-09-10 12:30:00,55.92,56.18,55.89,56.09,28269.0,48.4641,48.6894,48.4381,48.6114,28269.0
2019-09-10 13:00:00,56.09,56.33,56.06,56.32,54616.0,48.6114,48.8194,48.5854,48.8108,54616.0
2019-09-10 13:30:00,56.32,56.44,56.29,56.3,61757.0,48.8108,48.9148,48.7848,48.7934,61757.0
2019-09-10 14:00:00,56.3,56.42,56.25,56.3,86138.0,48.7934,48.8974,48.7501,48.7934,86138.0
2019-09-10 14:30:00,56.32,56.4,56.26,56.39,55712.0,48.8108,48.8801,48.7588,48.8714,55712.0
2019-09-10 15:00:00,56.38,56.41,56.24,56.26,96986.0,48.8628,48.8888,48.7414,48.7588,96986.0
2019-09-10 15:30:00,56.26,56.27,55.91,56.05,272876.0,48.7588,48.7674,48.4554,48.5768,272876.0
2019-09-11 09:30:00,56.33,56.33,55.63,56.2,37656.0,48.8194,48.8194,48.2128,48.7068,37656.0
2019-09-11 10:00:00,56.13,56.3,55.97,55.98,40122.0,48.6461,48.7934,48.5074,48.5161,40122.0
2019-09-11 10:30:00,55.96,56.1,55.9,56.09,65804.0,48.4988,48.6201,48.4468,48.6114,65804.0
2019-09-11 11:00:00,56.08,56.08,55.83,55.87,46972.0,48.6028,48.6028,48.3861,48.4208,46972.0
2019-09-11 11:30:00,55.87,56.06,55.87,55.98,42980.0,48.4208,48.5854,48.4208,48.5161,42980.0
2019-09-11 12:00:00,56.0,56.36,55.98,56.32,35405.0,48.5334,48.8454,48.5161,48.8108,35405.0
2019-09-11 12:30:00,56.32,56.65,56.29,56.56,39896.0,48.8108,49.0968,48.7848,49.0188,39896.0
2019-09-11 13:00:00,56.57,56.74,56.57,56.68,36288.0,49.0274,49.1748,49.0274,49.1228,36288.0
2019-09-11 13:30:00,56.67,56.8,56.61,56.66,28913.0,49.1141,49.2268,49.0621,49.1054,28913.0
2019-09-11 14:00:00,56.66,56.72,56.6,56.64,33030.0,49.1054,49.1574,49.0534,49.0881,33030.0
2019-09-11 14:30:00,56.64,56.64,56.42,56.44,45108.0,49.0881,49.0881,48.8974,48.9148,45108.0
2019-09-11 15:00:00,56.44,56.62,56.43,56.6,44179.0,48.9148,49.0708,48.9061,49.0534,44179.0
2019-09-11 15:30:00,56.6,56.88,56.56,56.86,176205.0,49.0534,49.2961,49.0188,49.2788,176205.0
2019-09-12 09:30:00,56.74,57.0,55.79,56.26,41651.0,49.1748,49.4001,48.3514,48.7588,41651.0
2019-09-12 10:00:00,56.28,56.69,56.17,56.29,65037.0,48.7761,49.1314,48.6808,48.7848,65037.0
2019-09-12 10:30:00,56.25,56.25,55.55,55.55,70209.0,48.7501,48.7501,48.1434,48.1434,70209.0
2019-09-12 11:00:00,55.56,55.61,55.27,55.58,58673.0,48.1521,48.1954,47.9008,48.1694,58673.0
2019-09-12 11:30:00,55.58,55.94,55.57,55.85,50818.0,48.1694,48.4814,48.1608,48.4034,50818.0
2019-09-12 12:00:00,55.85,56.0,55.71,55.79,70333.0,48.4034,48.5334,48.2821,48.3514,70333.0
2019-09-12 12:30:00,55.8,55.98,55.79,55.94,40477.0,48.3601,48.5161,48.3514,48.4814,40477.0
2019-09-12 13:00:00,55.94,56.01,55.82,55.84,43564.0,48.4814,48.5421,48.3774,48.3948,43564.0
2019-09-12 13:30:00,55.8,55.81,55.57,55.59,36765.0,48.3601,48.3688,48.1608,48.1781,36765.0
2019-09-12 14:00:00,55.59,55.79,55.57,55.78,44536.0,48.1781,48.3514,48.1608,48.3428,44536.0
2019-09-12 14:30:00,55.74,56.0,55.67,55.85,65789.0,48.3081,48.5334,48.2474,48.4034,65789.0
2019-09-12 15:00:00,55.85,55.92,55.77,55.86,65921.0,48.4034,48.4641,48.3341,48.4121,65921.0
2019-09-12 15:30:00,55.86,55.92,55.56,55.61,181480.0,48.4121,48.4641,48.1521,48.1954,181480.0
2019-09-13 09:30:00,56.24,56.8,56.03,56.4,29528.0,48.7414,49.2268,48.5594,48.8801,29528.0
2019-09-13 10:00:00,56.54,56.54,56.24,56.51,22455.0,49.0014,49.0014,48.7414,48.9754,22455.0
2019-09-13 10:30:00,56.51,56.65,56.42,56.55,20909.0,48.9754,49.0968,48.8974,49.0101,20909.0
2019-09-13 11:00:00,56.52,56.71,56.45,56.66,33640.0,48.9841,49.1488,48.9234,49.1054,33640.0
2019-09-13 11:30:00,56.71,56.94,56.69,56.82,46376.0,49.1488,49.3481,49.1314,49.2441,46376.0
2019-09-13 12:00:00,56.83,57.02,56.76,57.01,58904.0,49.2528,49.4174,49.1921,49.4088,58904.0
2019-09-13 12:30:00,57.04,57.29,57.04,57.22,47468.0,49.4348,49.6514,49.4348,49.5908,47468.0
2019-09-13 13:00:00,57.2,57.3,57.05,57.07,32358.0,49.5734,49.6601,49.4434,49.4608,32358.0
2019-09-13 13:30:00,57.08,57.28,57.0,57.17,40608.0,49.4694,49.6428,49.4001,49.5474,40608.0
2019-09-13 14:00:00,57.17,57.23,56.98,57.02,26364.0,49.5474,49.5994,49.3828,49.4174,26364.0
2019-09-13 14:30:00,57.01,57.03,56.65,56.67,39966.0,49.4088,49.4261,49.0968,49.1141,39966.0
2019-09-13 15:00:00,56.68,56.73,56.55,56.71,38790.0,49.1228,49.1661,49.0101,49.1488,38790.0
2019-09-13 15:30:00,56.71,56.81,56.58,56.74,171015.0,49.1488,49.2354,49.0361,49.1748,171015.0
2019-09-16 09:30:00,56.42,56.56,56.22,56.46,16270.0,48.8974,49.0188,48.7241,48.9321,16270.0
2019-09-16 10:00:00,56.47,56.64,56.41,56.54,32741.0,48.9408,49.0881,48.8888,49.0014,32741.0
2019-09-16 10:30:00,56.54,56.58,56.42,56.56,22585.0,49.0014,49.0361,48.8974,49.0188,22585.0
2019-09-16 11:00:00,56.58,56.87,56.55,56.73,21523.0,49.0361,49.2874,49.0101,49.1661,21523.0
2019-09-16 11:30:00,56.71,56.72,56.52,56.52,13829.0,49.1488,49.1574,48.9841,48.9841,13829.0
2019-09-16 12:00:00,56.52,56.62,56.52,56.62,17159.0,48.9841,49.0708,48.9841,49.0708,17159.0
2019-09-16 12:30:00,56.68,56.76,56.65,56.76,10690.0,49.1228,49.1921,49.0968,49.1921,10690.0
2019-09-16 13:00:00,56.75,56.89,56.74,56.86,21496.0,49.1834,49.3048,49.1748,49.2788,21496.0
2019-09-16 13:30:00,56.87,56.89,56.71,56.78,19609.0,49.2874,49.3048,49.1488,49.2094,19609.0
2019-09-16 14:00:00,56.79,56.84,56.76,56.83,21342.0,49.2181,49.2614,49.1921,49.2528,21342.0
2019-09-16 14:30:00,56.84,56.85,56.78,56.79,15830.0,49.2614,49.2701,49.2094,49.2181,15830.0
2019-09-16 15:00:00,56.79,56.82,56.66,56.67,21861.0,49.2181,49.2441,49.1054,49.1141,21861.0
2019-09-16 15:30:00,56.68,57.14,56.65,57.1,237353.0,49.1228,49.5214,49.0968,49.4868,237353.0
2019-09-17 09:30:00,56.78,56.78,56.28,56.34,20389.0,49.2094,49.2094,48.7761,48.8281,20389.0
2019-09-17 10:00:00,56.36,56.36,55.96,56.13,50227.0,48.8454,48.8454,48.4988,48.6461,50227.0
2019-09-17 10:30:00,56.15,56.34,55.98,56.25,31524.0,48.6634,48.8281,48.5161,48.7501,31524.0
2019-09-17 11:00:00,56.27,56.34,56.14,56.2,26381.0,48.7674,48.8281,48.6548,48.7068,26381.0
2019-09-17 11:30:00,56.23,56.33,56.22,56.33,24370.0,48.7328,48.8194,48.7241,48.8194,24370.0
2019-09-17 12:00:00,56.33,56.41,55.96,56.01,45988.0,48.8194,48.8888,48.4988,48.5421,45988.0
2019-09-17 12:30:00,56.0,56.07,55.93,56.04,25363.0,48.5334,48.5941,48.4728,48.5681,25363.0
2019-09-17 13:00:00,56.06,56.2,56.0,56.16,24925.0,48.5854,48.7068,48.5334,48.6721,24925.0
2019-09-17 13:30:00,56.16,56.19,56.03,56.11,31750.0,48.6721,48.6981,48.5594,48.6288,31750.0
2019-09-17 14:00:00,56.05,56.13,55.93,55.93,34541.0,48.5768,48.6461,48.4728,48.4728,34541.0
2019-09-17 14:30:00,55.94,55.95,55.76,55.89,45127.0,48.4814,48.4901,48.3254,48.4381,45127.0
2019-09-17 15:00:00,55.9,55.99,55.88,55.96,61437.0,48.4468,48.5248,48.4294,48.4988,61437.0
2019-09-17 15:30:00,55.96,56.03,55.85,55.88,150756.0,48.4988,48.5594,48.4034,48.4294,150756.0
2019-09-18 09:30:00,55.72,55.73,55.44,55.56,16783.0,48.2908,48.2994,48.0481,48.1521,16783.0
2019-09-18 10:00:00,55.45,55.75,55.38,55.64,36231.0,48.0568,48.3168,47.9961,48.2214,36231.0
2019-09-18 10:30:00,55.68,55.92,55.66,55.68,25631.0,48.2561,48.4641,48.2388,48.2561,25631.0
2019-09-18 11:00:00,55.7,55.7,55.53,55.55,24125.0,48.2734,48.2734,48.1261,48.1434,24125.0
2019-09-18 11:30:00,55.56,55.56,55.43,55.5,17735.0,48.1521,48.1521,48.0394,48.1001,17735.0
2019-09-18 12:00:00,55.5,55.52,55.42,55.5,38172.0,48.1001,48.1174,48.0308,48.1001,38172.0
2019-09-18 12:30:00,55.5,55.5,55.38,55.39,21003.0,48.1001,48.1001,47.9961,48.0048,21003.0
2019-09-18 13:00:00,55.39,55.42,55.25,55.26,16793.0,48.0048,48.0308,47.8834,47.8921,16793.0
2019-09-18 13:30:00,55.27,55.46,55.14,55.14,26071.0,47.9008,48.0654,47.7881,47.7881,26071.0
2019-09-18 14:00:00,55.36,55.56,55.14,55.34,34636.0,47.9788,48.1521,47.7881,47.9614,34636.0
2019-09-18 14:30:00,55.34,55.42,55.27,55.32,91850.0,47.9614,48.0308,47.9008,47.9441,91850.0
2019-09-18 15:00:00,55.31,55.49,55.25,55.45,68838.0,47.9354,48.0914,47.8834,48.0568,68838.0
2019-09-18 15:30:00,55.47,55.63,55.29,55.5,232835.0,48.0741,48.2128,47.9181,48.1001,232835.0
2019-09-19 09:30:00,55.5,55.87,55.39,55.61,19379.0,48.1001,48.4208,48.0048,48.1954,19379.0
2019-09-19 10:00:00,55.84,55.87,55.69,55.77,14316.0,48.3948,48.4208,48.2648,48.3341,14316.0
2019-09-19 10:30:00,55.79,55.91,55.71,55.74,14257.0,48.3514,48.4554,48.2821,48.3081,14257.0
2019-09-19 11:00:00,55.73,55.8,55.66,55.78,17149.0,48.2994,48.3601,48.2388,48.3428,17149.0
2019-09-19 11:30:00,55.78,55.86,55.62,55.63,11198.0,48.3428,48.4121,48.2041,48.2128,11198.0
2019-09-19 12:00:00,55.64,55.65,55.38,55.4,36160.0,48.2214,48.2301,47.9961,48.0134,36160.0
2019-09-19 12:30:00,55.39,55.48,55.36,55.42,19173.0,48.0048,48.0828,47.9788,48.0308,19173.0
2019-09-19 13:00:00,55.42,55.47,55.17,55.17,36666.0,48.0308,48.0741,47.8141,47.8141,36666.0
2019-09-19 13:30:00,55.18,55.24,55.03,55.15,25127.0,47.8228,47.8748,47.6928,47.7968,25127.0
2019-09-19 14:00:00,55.18,55.21,55.07,55.08,20716.0,47.8228,47.8488,47.7274,47.7361,20716.0
2019-09-19 14:30:00,55.09,55.09,54.78,54.83,33923.0,47.7448,47.7448,47.4761,47.5194,33923.0
2019-09-19 15:00:00,54.85,54.88,54.69,54.7,48027.0,47.5368,47.5628,47.3981,47.4068,48027.0
2019-09-19 15:30:00,54.69,54.78,54.49,54.64,169195.0,47.3981,47.4761,47.2248,47.3548,169195.0
2019-09-20 09:30:00,54.68,55.09,54.68,54.91,129077.0,47.3894,47.7448,47.3894,47.5888,129077.0
2019-09-20 10:00:00,54.92,55.19,54.86,55.18,22421.0,47.5974,47.8314,47.5454,47.8228,22421.0
2019-09-20 10:30:00,55.18,55.28,55.12,55.17,28323.0,47.8228,47.9094,47.7708,47.8141,28323.0
2019-09-20 11:00:00,55.17,55.31,55.14,55.19,16594.0,47.8141,47.9354,47.7881,47.8314,16594.0
2019-09-20 11:30:00,55.19,55.54,55.19,55.54,18468.0,47.8314,48.1348,47.8314,48.1348,18468.0
2019-09-20 12:00:00,55.53,55.6,55.45,55.53,15139.0,48.1261,48.1868,48.0568,48.1261,15139.0
2019-09-20 12:30:00,55.51,55.55,55.4,55.49,19804.0,48.1088,48.1434,48.0134,48.0914,19804.0
2019-09-20 13:00:00,55.49,55.54,54.94,55.14,29715.0,48.0914,48.1348,47.6148,47.7881,29715.0
2019-09-20 13:30:00,55.14,55.24,55.04,55.21,31592.0,47.7881,47.8748,47.7014,47.8488,31592.0
2019-09-20 14:00:00,55.22,55.37,55.22,55.32,38253.0,47.8574,47.9874,47.8574,47.9441,38253.0
2019-09-20 14:30:00,55.3,55.43,55.28,55.3,29952.0,47.9268,48.0394,47.9094,47.9268,29952.0
2019-09-20 15:00:00,55.28,55.3,55.11,55.12,65457.0,47.9094,47.9268,47.7621,47.7708,65457.0
2019-09-20 15:30:00,55.14,55.3,55.0,55.1,205376.0,47.7881,47.9268,47.6668,47.7534,205376.0
2019-09-23 09:30:00,54.8,55.25,54.32,54.78,27657.0,47.4934,47.8834,47.0774,47.4761,27657.0
2019-09-23 10:00:00,54.73,54.81,54.15,54.28,32398.0,47.4328,47.5021,46.9301,47.0428,32398.0
2019-09-23 10:30:00,54.33,54.48,54.31,54.36,16588.0,47.0861,47.2161,47.0688,47.1121,16588.0
2019-09-23 11:00:00,54.37,54.64,54.37,54.54,14422.0,47.1208,47.3548,47.1208,47.2681,14422.0
2019-09-23 11:30:00,54.59,54.61,54.5,54.61,27707.0,47.3114,47.3288,47.2334,47.3288,27707.0
2019-09-23 12:00:00,54.6,54.68,54.55,54.68,20526.0,47.3201,47.3894,47.2768,47.3894,20526.0
2019-09-23 12:30:00,54.68,54.85,54.68,54.75,20053.0,47.3894,47.5368,47.3894,47.4501,20053.0
2019-09-23 13:00:00,54.81,54.84,54.65,54.68,11539.0,47.5021,47.5281,47.3634,47.3894,11539.0
2019-09-23 13:30:00,54.68,54.9,54.66,54.86,6194.0,47.3894,47.5801,47.3721,47.5454,6194.0
2019-09-23 14:00:00,54.86,54.87,54.78,54.82,19167.0,47.5454,47.5541,47.4761,47.5108,19167.0
2019-09-23 14:30:00,54.83,54.83,54.67,54.7,16153.0,47.5194,47.5194,47.3808,47.4068,16153.0
2019-09-23 15:00:00,54.7,54.91,54.7,54.9,18710.0,47.4068,47.5888,47.4068,47.5801,18710.0
2019-09-23 15:30:00,54.91,54.93,54.72,54.9,168497.0,47.5888,47.6061,47.4241,47.5801,168497.0
2019-09-24 09:30:00,55.04,55.26,54.76,54.76,26552.0,47.7014,47.8921,47.4588,47.4588,26552.0
2019-09-24 10:00:00,54.77,54.8,54.59,54.65,43237.0,47.4674,47.4934,47.3114,47.3634,43237.0
2019-09-24 10:30:00,54.65,54.88,54.63,54.73,39000.0,47.3634,47.5628,47.3461,47.4328,39000.0
2019-09-24 11:00:00,54.74,54.76,54.53,54.64,40096.0,47.4414,47.4588,47.2594,47.3548,40096.0
2019-09-24 11:30:00,54.66,54.68,54.48,54.53,27205.0,47.3721,47.3894,47.2161,47.2594,27205.0
2019-09-24 12:00:00,54.53,54.72,54.37,54.42,30470.0,47.2594,47.4241,47.1208,47.1641,30470.0
2019-09-24 12:30:00,54.38,54.41,54.24,54.29,33676.0,47.1294,47.1554,47.0081,47.0514,33676.0
2019-09-24 13:00:00,54.3,54.4,54.21,54.23,39482.0,47.0601,47.1468,46.9821,46.9994,39482.0
2019-09-24 13:30:00,54.21,54.38,54.21,54.22,21020.0,46.9821,47.1294,46.9821,46.9908,21020.0
2019-09-24 14:00:00,54.22,54.56,54.03,54.55,29168.0,46.9908,47.2854,46.8261,47.2768,29168.0
2019-09-24 14:30:00,54.55,54.55,54.31,54.34,53923.0,47.2768,47.2768,47.0688,47.0948,53923.0
2019-09-24 15:00:00,54.35,54.48,54.12,54.19,41566.0,47.1034,47.2161,46.9041,46.9648,41566.0
2019-09-24 15:30:00,54.19,54.41,54.14,54.27,149123.0,46.9648,47.1554,46.9214,47.0341,149123.0
2019-09-25 09:30:00,54.43,54.77,54.23,54.48,13621.0,47.1728,47.4674,46.9994,47.2161,13621.0
2019-09-25 10:00:00,54.36,54.54,54.17,54.54,8926.0,47.1121,47.2681,46.9474,47.2681,8926.0
2019-09-25 10:30:00,54.54,54.81,54.49,54.81,17057.0,47.2681,47.5021,47.2248,47.5021,17057.0
2019-09-25 11:00:00,54.82,54.95,54.72,54.89,13789.0,47.5108,47.6234,47.4241,47.5714,13789.0
2019-09-25 11:30:00,54.86,54.88,54.56,54.61,21511.0,47.5454,47.5628,47.2854,47.3288,21511.0
2019-09-25 12:00:00,54.64,54.89,54.62,54.86,19287.0,47.3548,47.5714,47.3374,47.5454,19287.0
2019-09-25 12:30:00,54.87,55.04,54.86,55.01,25535.0,47.5541,47.7014,47.5454,47.6754,25535.0
2019-09-25 13:00:00,55.01,55.2,55.01,55.17,18617.0,47.6754,47.8401,47.6754,47.8141,18617.0
2019-09-25 13:30:00,55.18,55.41,55.15,55.37,27966.0,47.8228,48.0221,47.7968,47.9874,27966.0
2019-09-25 14:00:00,55.37,55.55,55.36,55.47,31952.0,47.9874,48.1434,47.9788,48.0741,31952.0
2019-09-25 14:30:00,55.46,55.46,55.3,55.33,19025.0,48.0654,48.0654,47.9268,47.9528,19025.0
2019-09-25 15:00:00,55.33,55.33,55.1,55.17,29187.0,47.9528,47.9528,47.7534,47.8141,29187.0
2019-09-25 15:30:00,55.17,55.28,55.08,55.12,95720.0,47.8141,47.9094,47.7361,47.7708,95720.0
2019-09-26 09:30:00,55.02,55.28,54.87,55.28,15472.0,47.6841,47.9094,47.5541,47.9094,15472.0
2019-09-26 10:00:00,55.32,55.52,55.09,55.2,32822.0,47.9441,48.1174,47.7448,47.8401,32822.0
2019-09-26 10:30:00,55.18,55.22,55.1,55.1,12351.0,47.8228,47.8574,47.7534,47.7534,12351.0
2019-09-26 11:00:00,55.1,55.11,54.73,54.84,11486.0,47.7534,47.7621,47.4328,47.5281,11486.0
2019-09-26 11:30:00,54.83,55.05,54.82,54.91,11869.0,47.5194,47.7101,47.5108,47.5888,11869.0
2019-09-26 12:00:00,54.91,55.06,54.87,55.02,10140.0,47.5888,47.7188,47.5541,47.6841,10140.0
2019-09-26 12:30:00,55.02,55.1,54.88,54.9,17502.0,47.6841,47.7534,47.5628,47.5801,17502.0
2019-09-26 13:00:00,54.91,54.97,54.77,54.8,9612.0,47.5888,47.6408,47.4674,47.4934,9612.0
2019-09-26 13:30:00,54.78,54.95,54.78,54.95,9394.0,47.4761,47.6234,47.4761,47.6234,9394.0
2019-09-26 14:00:00,54.98,55.15,54.96,54.96,15392.0,47.6494,47.7968,47.6321,47.6321,15392.0
2019-09-26 14:30:00,54.97,55.03,54.87,54.87,17422.0,47.6408,47.6928,47.5541,47.5541,17422.0
2019-09-26 15:00:00,54.89,55.02,54.89,55.0,25743.0,47.5714,47.6841,47.5714,47.6668,25743.0
2019-09-26 15:30:00,55.02,55.07,54.89,54.97,79575.0,47.6841,47.7274,47.5714,47.6408,79575.0
2019-09-27 09:30:00,55.25,55.68,54.9,54.97,36800.0,47.8834,48.2561,47.5801,47.6408,36800.0
2019-09-27 10:00:00,55.0,55.16,54.95,55.16,81059.0,47.6668,47.8054,47.6234,47.8054,81059.0
2019-09-27 10:30:00,55.19,55.27,54.96,55.21,31597.0,47.8314,47.9008,47.6321,47.8488,31597.0
2019-09-27 11:00:00,55.22,55.25,55.02,55.07,16167.0,47.8574,47.8834,47.6841,47.7274,16167.0
2019-09-27 11:30:00,55.07,55.21,54.73,55.03,34474.0,47.7274,47.8488,47.4328,47.6928,34474.0
2019-09-27 12:00:00,55.0,55.1,54.88,54.98,20277.0,47.6668,47.7534,47.5628,47.6494,20277.0
2019-09-27 12:30:00,54.95,55.03,54.82,54.82,24564.0,47.6234,47.6928,47.5108,47.5108,24564.0
2019-09-27 13:00:00,54.82,55.02,54.81,54.99,34893.0,47.5108,47.6841,47.5021,47.6581,34893.0
2019-09-27 13:30:00,54.99,55.0,54.8,54.95,52707.0,47.6581,47.6668,47.4934,47.6234,52707.0
2019-09-27 14:00:00,54.97,55.04,54.88,54.91,108627.0,47.6408,47.7014,47.5628,47.5888,108627.0
2019-09-27 14:30:00,54.91,54.96,54.55,54.56,78395.0,47.5888,47.6321,47.2768,47.2854,78395.0
2019-09-27 15:00:00,54.57,54.68,54.47,54.62,50472.0,47.2941,47.3894,47.2074,47.3374,50472.0
2019-09-27 15:30:00,54.61,54.7,54.54,54.62,99807.0,47.3288,47.4068,47.2681,47.3374,99807.0
2019-09-30 09:30:00,54.9,55.42,54.78,55.32,24467.0,47.5801,48.0308,47.4761,47.9441,24467.0
2019-09-30 10:00:00,55.31,55.56,55.16,55.47,22049.0,47.9354,48.1521,47.8054,48.0741,22049.0
2019-09-30 10:30:00,55.48,55.76,55.48,55.72,23650.0,48.0828,48.3254,48.0828,48.2908,23650.0
2019-09-30 11:00:00,55.74,55.81,55.64,55.81,27644.0,48.3081,48.3688,48.2214,48.3688,27644.0
2019-09-30 11:30:00,55.81,55.81,55.63,55.76,35065.0,48.3688,48.3688,48.2128,48.3254,35065.0
2019-09-30 12:00:00,55.78,55.89,55.72,55.84,28781.0,48.3428,48.4381,48.2908,48.3948,28781.0
2019-09-30 12:30:00,55.85,55.9,55.77,55.87,36332.0,48.4034,48.4468,48.3341,48.4208,36332.0
2019-09-30 13:00:00,55.87,55.96,55.84,55.9,23893.0,48.4208,48.4988,48.3948,48.4468,23893.0
2019-09-30 13:30:00,55.9,55.96,55.85,55.96,27952.0,48.4468,48.4988,48.4034,48.4988,27952.0
2019-09-30 14:00:00,55.96,55.96,55.84,55.84,27939.0,48.4988,48.4988,48.3948,48.3948,27939.0
2019-09-30 14:30:00,55.85,56.01,55.84,55.96,30787.0,48.4034,48.5421,48.3948,48.4988,30787.0
2019-09-30 15:00:00,55.96,55.96,55.76,55.77,34946.0,48.4988,48.4988,48.3254,48.3341,34946.0
2019-09-30 15:30:00,55.77,55.81,55.59,55.65,140371.0,48.3341,48.3688,48.1781,48.2301,140371.0
2019-10-01 09:30:00,56.25,56.8,56.25,56.65,22273.0,48.7501,49.2268,48.7501,49.0968,22273.0
2019-10-01 10:00:00,56.6,56.6,55.59,55.62,17135.0,49.0534,49.0534,48.1781,48.2041,17135.0
2019-10-01 10:30:00,55.65,55.73,55.45,55.46,18396.0,48.2301,48.2994,48.0568,48.0654,18396.0
2019-10-01 11:00:00,55.43,55.59,55.38,55.43,21319.0,48.0394,48.1781,47.9961,48.0394,21319.0
2019-10-01 11:30:00,55.41,55.46,55.09,55.16,45769.0,48.0221,48.0654,47.7448,47.8054,45769.0
2019-10-01 12:00:00,55.15,55.16,54.62,54.62,190744.0,47.7968,47.8054,47.3374,47.3374,190744.0
2019-10-01 12:30:00,54.63,55.12,54.59,54.91,70934.0,47.3461,47.7708,47.3114,47.5888,70934.0
2019-10-01 13:00:00,54.91,54.91,54.32,54.32,37584.0,47.5888,47.5888,47.0774,47.0774,37584.0
2019-10-01 13:30:00,54.33,54.4,53.8,53.84,148831.0,47.0861,47.1468,46.6268,46.6614,148831.0
2019-10-01 14:00:00,53.82,54.1,53.63,53.94,205347.0,46.6441,46.8868,46.4794,46.7481,205347.0
2019-10-01 14:30:00,53.97,54.2,53.96,54.12,30789.0,46.7741,46.9734,46.7654,46.9041,30789.0
2019-10-01 15:00:00,54.12,54.21,53.94,54.12,39198.0,46.9041,46.9821,46.7481,46.9041,39198.0
2019-10-01 15:30:00,54.12,54.12,53.88,53.99,133830.0,46.9041,46.9041,46.6961,46.7914,133830.0
2019-10-02 09:30:00,53.51,54.3,53.06,53.64,105660.0,46.3754,47.0601,45.9854,46.4881,105660.0
2019-10-02 10:00:00,53.59,54.54,53.51,54.31,105535.0,46.4448,47.2681,46.3754,47.0688,105535.0
2019-10-02 10:30:00,54.3,54.63,54.0,54.53,93352.0,47.0601,47.3461,46.8001,47.2594,93352.0
2019-10-02 11:00:00,54.55,54.66,54.11,54.59,62984.0,47.2768,47.3721,46.8954,47.3114,62984.0
2019-10-02 11:30:00,54.57,54.64,54.17,54.27,57095.0,47.2941,47.3548,46.9474,47.0341,57095.0
2019-10-02 12:00:00,54.26,54.36,54.01,54.14,51912.0,47.0254,47.1121,46.8088,46.9214,51912.0
2019-10-02 12:30:00,54.17,54.17,53.7,53.81,41059.0,46.9474,46.9474,46.5401,46.6354,41059.0
2019-10-02 13:00:00,53.8,54.16,53.79,54.13,28303.0,46.6268,46.9388,46.6181,46.9128,28303.0
2019-10-02 13:30:00,54.13,54.23,53.97,54.05,43582.0,46.9128,46.9994,46.7741,46.8434,43582.0
2019-10-02 14:00:00,54.05,54.28,54.04,54.18,34288.0,46.8434,47.0428,46.8348,46.9561,34288.0
2019-10-02 14:30:00,54.18,54.26,54.09,54.23,100779.0,46.9561,47.0254,46.8781,46.9994,100779.0
2019-10-02 15:00:00,54.23,54.23,53.81,53.89,149849.0,46.9994,46.9994,46.6354,46.7048,149849.0
2019-10-02 15:30:00,53.88,53.95,53.78,53.83,256360.0,46.6961,46.7568,46.6094,46.6528,256360.0
2019-10-03 09:30:00,53.54,54.07,53.43,53.79,53783.0,46.4014,46.8608,46.3061,46.6181,53783.0
2019-10-03 10:00:00,53.75,53.75,52.51,52.64,175309.0,46.5834,46.5834,45.5088,45.6214,175309.0
2019-10-03 10:30:00,52.62,52.73,52.33,52.64,88161.0,45.6041,45.6994,45.3528,45.6214,88161.0
2019-10-03 11:00:00,52.64,53.2,52.58,52.8,58369.0,45.6214,46.1068,45.5694,45.7601,58369.0
2019-10-03 11:30:00,52.81,52.88,52.1,52.13,49982.0,45.7688,45.8294,45.1534,45.1794,49982.0
2019-10-03 12:00:00,52.14,52.33,52.11,52.2,59899.0,45.1881,45.3528,45.1621,45.2401,59899.0
2019-10-03 12:30:00,52.21,52.37,52.19,52.33,42488.0,45.2488,45.3874,45.2314,45.3528,42488.0
2019-10-03 13:00:00,52.35,52.52,52.21,52.51,34866.0,45.3701,45.5174,45.2488,45.5088,34866.0
2019-10-03 13:30:00,52.52,52.72,52.48,52.58,34618.0,45.5174,45.6908,45.4828,45.5694,34618.0
2019-10-03 14:00:00,52.58,52.85,52.43,52.75,77314.0,45.5694,45.8034,45.4394,45.7168,77314.0
2019-10-03 14:30:00,52.73,52.78,52.64,52.7,34621.0,45.6994,45.7428,45.6214,45.6734,34621.0
2019-10-03 15:00:00,52.71,52.75,52.62,52.66,55361.0,45.6821,45.7168,45.6041,45.6388,55361.0
2019-10-03 15:30:00,52.66,52.79,52.58,52.75,165965.0,45.6388,45.7514,45.5694,45.7168,165965.0
2019-10-04 09:30:00,53.0,53.76,52.85,53.25,37780.0,45.9334,46.5921,45.8034,46.1501,37780.0
2019-10-04 10:00:00,53.2,53.54,53.2,53.36,45498.0,46.1068,46.4014,46.1068,46.2454,45498.0
2019-10-04 10:30:00,53.35,53.56,53.16,53.38,45438.0,46.2368,46.4188,46.0721,46.2628,45438.0
2019-10-04 11:00:00,53.36,53.6,53.33,53.58,98102.0,46.2454,46.4534,46.2194,46.4361,98102.0
2019-10-04 11:30:00,53.59,53.71,53.55,53.61,24973.0,46.4448,46.5488,46.4101,46.4621,24973.0
2019-10-04 12:00:00,53.6,53.66,53.54,53.65,40133.0,46.4534,46.5054,46.4014,46.4968,40133.0
2019-10-04 12:30:00,53.65,53.72,53.64,53.72,18178.0,46.4968,46.5574,46.4881,46.5574,18178.0
2019-10-04 13:00:00,53.72,53.85,53.65,53.84,24197.0,46.5574,46.6701,46.4968,46.6614,24197.0
2019-10-04 13:30:00,53.84,53.91,53.74,53.81,44921.0,46.6614,46.7221,46.5748,46.6354,44921.0
2019-10-04 14:00:00,53.8,53.94,53.79,53.84,38615.0,46.6268,46.7481,46.6181,46.6614,38615.0
2019-10-04 14:30:00,53.84,53.91,53.83,53.85,23100.0,46.6614,46.7221,46.6528,46.6701,23100.0
2019-10-04 15:00:00,53.86,54.0,53.85,53.97,25493.0,46.6788,46.8001,46.6701,46.7741,25493.0
2019-10-04 15:30:00,53.98,54.18,53.92,54.08,146363.0,46.7828,46.9561,46.7308,46.8694,146363.0
2019-10-07 09:30:00,53.73,54.15,53.48,53.86,69661.0,46.5661,46.9301,46.3494,46.6788,69661.0
2019-10-07 10:00:00,53.86,54.29,53.74,54.11,25635.0,46.6788,47.0514,46.5748,46.8954,25635.0
2019-10-07 10:30:00,54.09,54.2,54.0,54.13,21548.0,46.8781,46.9734,46.8001,46.9128,21548.0
2019-10-07 11:00:00,54.09,54.26,53.83,53.87,47873.0,46.8781,47.0254,46.6528,46.6874,47873.0
2019-10-07 11:30:00,53.85,53.87,53.6,53.62,58983.0,46.6701,46.6874,46.4534,46.4708,58983.0
2019-10-07 12:00:00,53.66,53.89,53.63,53.87,21687.0,46.5054,46.7048,46.4794,46.6874,21687.0
2019-10-07 12:30:00,53.87,53.98,53.78,53.98,39392.0,46.6874,46.7828,46.6094,46.7828,39392.0
2019-10-07 13:00:00,53.96,53.98,53.74,53.8,34213.0,46.7654,46.7828,46.5748,46.6268,34213.0
2019-10-07 13:30:00,53.8,54.13,53.8,54.13,25713.0,46.6268,46.9128,46.6268,46.9128,25713.0
2019-10-07 14:00:00,54.13,54.13,53.97,54.07,90477.0,46.9128,46.9128,46.7741,46.8608,90477.0
2019-10-07 14:30:00,54.06,54.06,53.73,53.93,56357.0,46.8521,46.8521,46.5661,46.7394,56357.0
2019-10-07 15:00:00,53.94,54.02,53.88,54.0,66365.0,46.7481,46.8174,46.6961,46.8001,66365.0
2019-10-07 15:30:00,54.01,54.08,53.95,54.0,154725.0,46.8088,46.8694,46.7568,46.8001,154725.0
2019-10-08 09:30:00,53.4,53.52,53.06,53.37,74961.0,46.2801,46.3841,45.9854,46.2541,74961.0
2019-10-08 10:00:00,53.37,53.42,53.21,53.28,71495.0,46.2541,46.2974,46.1154,46.1761,71495.0
2019-10-08 10:30:00,53.28,53.48,53.07,53.46,129745.0,46.1761,46.3494,45.9941,46.3321,129745.0
2019-10-08 11:00:00,53.44,53.44,53.19,53.21,37664.0,46.3148,46.3148,46.0981,46.1154,37664.0
2019-10-08 11:30:00,53.21,53.37,53.06,53.25,42673.0,46.1154,46.2541,45.9854,46.1501,42673.0
2019-10-08 12:00:00,53.26,53.33,53.2,53.28,46095.0,46.1588,46.2194,46.1068,46.1761,46095.0
2019-10-08 12:30:00,53.27,53.44,53.21,53.29,56445.0,46.1674,46.3148,46.1154,46.1848,56445.0
2019-10-08 13:00:00,53.3,53.32,53.16,53.32,87284.0,46.1934,46.2108,46.0721,46.2108,87284.0
2019-10-08 13:30:00,53.33,53.36,53.22,53.22,23140.0,46.2194,46.2454,46.1241,46.1241,23140.0
2019-10-08 14:00:00,53.22,53.32,53.1,53.25,34371.0,46.1241,46.2108,46.0201,46.1501,34371.0
2019-10-08 14:30:00,53.25,53.46,53.09,53.1,102174.0,46.1501,46.3321,46.0114,46.0201,102174.0
2019-10-08 15:00:00,53.13,53.24,53.04,53.12,110643.0,46.0461,46.1414,45.9681,46.0374,110643.0
2019-10-08 15:30:00,53.1,53.16,52.73,52.74,275777.0,46.0201,46.0721,45.6994,45.7081,275777.0
2019-10-09 09:30:00,53.3,53.57,52.94,53.1,29766.0,46.1934,46.4274,45.8814,46.0201,29766.0
2019-10-09 10:00:00,53.06,53.12,52.74,52.79,19706.0,45.9854,46.0374,45.7081,45.7514,19706.0
2019-10-09 10:30:00,52.76,52.91,52.73,52.85,51932.0,45.7254,45.8554,45.6994,45.8034,51932.0
2019-10-09 11:00:00,52.86,52.87,52.51,52.66,84413.0,45.8121,45.8208,45.5088,45.6388,84413.0
2019-10-09 11:30:00,52.68,52.69,52.44,52.46,40223.0,45.6561,45.6648,45.4481,45.4654,40223.0
2019-10-09 12:00:00,52.48,52.64,52.42,52.56,130210.0,45.4828,45.6214,45.4308,45.5521,130210.0
2019-10-09 12:30:00,52.57,52.64,52.38,52.46,41860.0,45.5608,45.6214,45.3961,45.4654,41860.0
2019-10-09 13:00:00,52.48,52.61,52.44,52.58,92155.0,45.4828,45.5954,45.4481,45.5694,92155.0
2019-10-09 13:30:00,52.61,52.8,52.57,52.64,38852.0,45.5954,45.7601,45.5608,45.6214,38852.0
2019-10-09 14:00:00,52.64,52.65,52.55,52.57,27107.0,45.6214,45.6301,45.5434,45.5608,27107.0
2019-10-09 14:30:00,52.58,52.81,52.57,52.67,43022.0,45.5694,45.7688,45.5608,45.6474,43022.0
2019-10-09 15:00:00,52.66,52.72,52.58,52.66,47580.0,45.6388,45.6908,45.5694,45.6388,47580.0
2019-10-09 15:30:00,52.67,52.71,52.31,52.36,206011.0,45.6474,45.6821,45.3354,45.3788,206011.0
2019-10-10 09:30:00,52.19,53.12,52.19,53.0,54962.0,45.2314,46.0374,45.2314,45.9334,54962.0
2019-10-10 10:00:00,53.0,53.14,52.83,52.88,18803.0,45.9334,46.0548,45.7861,45.8294,18803.0
2019-10-10 10:30:00,52.88,53.08,52.79,53.04,11332.0,45.8294,46.0028,45.7514,45.9681,11332.0
2019-10-10 11:00:00,53.04,53.11,52.93,52.98,16890.0,45.9681,46.0288,45.8728,45.9161,16890.0
2019-10-10 11:30:00,52.99,53.05,52.95,53.0,14018.0,45.9248,45.9768,45.8901,45.9334,14018.0
2019-10-10 12:00:00,53.01,53.04,52.86,52.89,17639.0,45.9421,45.9681,45.8121,45.8381,17639.0
2019-10-10 12:30:00,52.89,52.89,52.74,52.85,11623.0,45.8381,45.8381,45.7081,45.8034,11623.0
2019-10-10 13:00:00,52.84,52.9,52.8,52.87,13328.0,45.7948,45.8468,45.7601,45.8208,13328.0
2019-10-10 13:30:00,52.86,53.01,52.82,52.95,23834.0,45.8121,45.9421,45.7774,45.8901,23834.0
2019-10-10 14:00:00,52.96,53.14,52.8,53.12,25428.0,45.8988,46.0548,45.7601,46.0374,25428.0
2019-10-10 14:30:00,53.11,53.17,52.92,52.97,23750.0,46.0288,46.0808,45.8641,45.9074,23750.0
2019-10-10 15:00:00,52.95,53.1,52.92,53.08,20450.0,45.8901,46.0201,45.8641,46.0028,20450.0
2019-10-10 15:30:00,53.09,53.14,52.93,53.05,120043.0,46.0114,46.0548,45.8728,45.9768,120043.0
2019-10-11 09:30:00,54.24,54.72,54.18,54.2,72185.0,47.0081,47.4241,46.9561,46.9734,72185.0
2019-10-11 10:00:00,54.18,54.78,54.18,54.66,58551.0,46.9561,47.4761,46.9561,47.3721,58551.0
2019-10-11 10:30:00,54.67,54.73,54.57,54.69,25622.0,47.3808,47.4328,47.2941,47.3981,25622.0
2019-10-11 11:00:00,54.72,54.9,54.65,54.76,38546.0,47.4241,47.5801,47.3634,47.4588,38546.0
2019-10-11 11:30:00,54.75,54.85,54.46,54.54,35362.0,47.4501,47.5368,47.1988,47.2681,35362.0
2019-10-11 12:00:00,54.53,54.62,54.47,54.55,41186.0,47.2594,47.3374,47.2074,47.2768,41186.0
2019-10-11 12:30:00,54.6,54.67,54.34,54.57,35759.0,47.3201,47.3808,47.0948,47.2941,35759.0
2019-10-11 13:00:00,54.56,54.69,54.37,54.61,61789.0,47.2854,47.3981,47.1208,47.3288,61789.0
2019-10-11 13:30:00,54.61,54.88,54.54,54.71,54085.0,47.3288,47.5628,47.2681,47.4154,54085.0
2019-10-11 14:00:00,54.7,54.73,54.57,54.65,46552.0,47.4068,47.4328,47.2941,47.3634,46552.0
2019-10-11 14:30:00,54.68,54.73,54.5,54.53,50168.0,47.3894,47.4328,47.2334,47.2594,50168.0
2019-10-11 15:00:00,54.52,54.59,54.48,54.56,68512.0,47.2508,47.3114,47.2161,47.2854,68512.0
2019-10-11 15:30:00,54.56,54.68,54.32,54.34,269265.0,47.2854,47.3894,47.0774,47.0948,269265.0
2019-10-14 09:30:00,53.9,54.22,53.9,54.07,24001.0,46.7134,46.9908,46.7134,46.8608,24001.0
2019-10-14 10:00:00,54.08,54.2,54.03,54.07,38197.0,46.8694,46.9734,46.8261,46.8608,38197.0
2019-10-14 10:30:00,54.08,54.41,54.07,54.39,26479.0,46.8694,47.1554,46.8608,47.1381,26479.0
2019-10-14 11:00:00,54.42,54.48,54.29,54.42,32352.0,47.1641,47.2161,47.0514,47.1641,32352.0
2019-10-14 11:30:00,54.41,54.45,54.28,54.31,19287.0,47.1554,47.1901,47.0428,47.0688,19287.0
2019-10-14 12:00:00,54.32,54.4,54.27,54.3,18031.0,47.0774,47.1468,47.0341,47.0601,18031.0
2019-10-14 12:30:00,54.29,54.41,54.28,54.4,32642.0,47.0514,47.1554,47.0428,47.1468,32642.0
2019-10-14 13:00:00,54.4,54.47,54.35,54.39,27906.0,47.1468,47.2074,47.1034,47.1381,27906.0
2019-10-14 13:30:00,54.38,54.45,54.29,54.44,29194.0,47.1294,47.1901,47.0514,47.1814,29194.0
2019-10-14 14:00:00,54.44,54.64,54.3,54.6,89555.0,47.1814,47.3548,47.0601,47.3201,89555.0
2019-10-14 14:30:00,54.6,54.64,54.32,54.48,75147.0,47.3201,47.3548,47.0774,47.2161,75147.0
2019-10-14 15:00:00,54.47,54.55,54.38,54.54,48448.0,47.2074,47.2768,47.1294,47.2681,48448.0
2019-10-14 15:30:00,54.53,54.53,54.39,54.43,128406.0,47.2594,47.2594,47.1381,47.1728,128406.0
2019-10-15 09:30:00,54.71,55.32,54.7,54.97,55065.0,47.4154,47.9441,47.4068,47.6408,55065.0
2019-10-15 10:00:00,55.0,55.4,54.87,55.37,36985.0,47.6668,48.0134,47.5541,47.9874,36985.0
2019-10-15 10:30:00,55.39,55.58,55.35,55.44,49579.0,48.0048,48.1694,47.9701,48.0481,49579.0
2019-10-15 11:00:00,55.45,55.49,55.28,55.38,43376.0,48.0568,48.0914,47.9094,47.9961,43376.0
2019-10-15 11:30:00,55.36,55.68,55.36,55.59,47690.0,47.9788,48.2561,47.9788,48.1781,47690.0
2019-10-15 12:00:00,55.59,55.74,55.51,55.71,39982.0,48.1781,48.3081,48.1088,48.2821,39982.0
2019-10-15 12:30:00,55.73,55.79,55.64,55.75,33654.0,48.2994,48.3514,48.2214,48.3168,33654.0
2019-10-15 13:00:00,55.77,55.78,55.59,55.64,24525.0,48.3341,48.3428,48.1781,48.2214,24525.0
2019-10-15 13:30:00,55.65,55.71,55.53,55.68,32595.0,48.2301,48.2821,48.1261,48.2561,32595.0
2019-10-15 14:00:00,55.69,55.72,55.54,55.6,54827.0,48.2648,48.2908,48.1348,48.1868,54827.0
2019-10-15 14:30:00,55.6,55.62,55.51,55.56,66607.0,48.1868,48.2041,48.1088,48.1521,66607.0
2019-10-15 15:00:00,55.56,55.62,55.52,55.56,108957.0,48.1521,48.2041,48.1174,48.1521,108957.0
2019-10-15 15:30:00,55.56,55.57,55.38,55.45,175917.0,48.1521,48.1608,47.9961,48.0568,175917.0
2019-10-16 09:30:00,55.08,55.5,55.08,55.33,49292.0,47.7361,48.1001,47.7361,47.9528,49292.0
2019-10-16 10:00:00,55.28,55.34,55.01,55.14,99079.0,47.9094,47.9614,47.6754,47.7881,99079.0
2019-10-16 10:30:00,55.14,55.23,55.04,55.2,23527.0,47.7881,47.8661,47.7014,47.8401,23527.0
2019-10-16 11:00:00,55.19,55.2,54.91,54.99,90337.0,47.8314,47.8401,47.5888,47.6581,90337.0
2019-10-16 11:30:00,54.98,55.12,54.95,55.02,43532.0,47.6494,47.7708,47.6234,47.6841,43532.0
2019-10-16 12:00:00,55.03,55.11,54.98,55.03,27578.0,47.6928,47.7621,47.6494,47.6928,27578.0
2019-10-16 12:30:00,55.04,55.1,54.93,55.01,121675.0,47.7014,47.7534,47.6061,47.6754,121675.0
2019-10-16 13:00:00,55.01,55.11,54.98,55.0,59660.0,47.6754,47.7621,47.6494,47.6668,59660.0
2019-10-16 13:30:00,55.0,55.06,54.9,54.96,107034.0,47.6668,47.7188,47.5801,47.6321,107034.0
2019-10-16 14:00:00,54.96,55.0,54.64,54.65,85339.0,47.6321,47.6668,47.3548,47.3634,85339.0
2019-10-16 14:30:00,54.65,54.88,54.63,54.7,61981.0,47.3634,47.5628,47.3461,47.4068,61981.0
2019-10-16 15:00:00,54.67,54.68,54.45,54.5,43335.0,47.3808,47.3894,47.1901,47.2334,43335.0
2019-10-16 15:30:00,54.5,54.62,54.41,54.57,182239.0,47.2334,47.3374,47.1554,47.2941,182239.0
2019-10-17 09:30:00,54.78,55.19,54.78,55.05,28274.0,47.4761,47.8314,47.4761,47.7101,28274.0
2019-10-17 10:00:00,55.04,55.35,54.97,55.28,43768.0,47.7014,47.9701,47.6408,47.9094,43768.0
2019-10-17 10:30:00,55.3,55.35,54.83,54.86,32093.0,47.9268,47.9701,47.5194,47.5454,32093.0
2019-10-17 11:00:00,54.82,54.93,54.76,54.87,15707.0,47.5108,47.6061,47.4588,47.5541,15707.0
2019-10-17 11:30:00,54.85,54.85,54.55,54.76,32404.0,47.5368,47.5368,47.2768,47.4588,32404.0
2019-10-17 12:00:00,54.74,54.77,54.54,54.56,17007.0,47.4414,47.4674,47.2681,47.2854,17007.0
2019-10-17 12:30:00,54.56,54.61,54.44,54.52,18583.0,47.2854,47.3288,47.1814,47.2508,18583.0
2019-10-17 13:00:00,54.52,54.59,54.49,54.53,15790.0,47.2508,47.3114,47.2248,47.2594,15790.0
2019-10-17 13:30:00,54.53,54.66,54.53,54.61,25542.0,47.2594,47.3721,47.2594,47.3288,25542.0
2019-10-17 14:00:00,54.61,54.61,54.44,54.47,35436.0,47.3288,47.3288,47.1814,47.2074,35436.0
2019-10-17 14:30:00,54.46,54.6,54.4,54.57,28272.0,47.1988,47.3201,47.1468,47.2941,28272.0
2019-10-17 15:00:00,54.58,54.62,54.5,54.52,32798.0,47.3028,47.3374,47.2334,47.2508,32798.0
2019-10-17 15:30:00,54.51,54.53,54.38,54.48,107332.0,47.2421,47.2594,47.1294,47.2161,107332.0
2019-10-18 09:30:00,54.23,55.3,53.93,55.28,112141.0,46.9994,47.9268,46.7394,47.9094,112141.0
2019-10-18 10:00:00,55.25,55.68,55.24,55.46,99037.0,47.8834,48.2561,47.8748,48.0654,99037.0
2019-10-18 10:30:00,55.43,55.62,55.28,55.28,51858.0,48.0394,48.2041,47.9094,47.9094,51858.0
2019-10-18 11:00:00,55.3,55.5,55.2,55.44,24417.0,47.9268,48.1001,47.8401,48.0481,24417.0
2019-10-18 11:30:00,55.44,55.57,55.32,55.49,35058.0,48.0481,48.1608,47.9441,48.0914,35058.0
2019-10-18 12:00:00,55.46,55.55,55.31,55.36,42596.0,48.0654,48.1434,47.9354,47.9788,42596.0
2019-10-18 12:30:00,55.35,55.39,55.26,55.3,42075.0,47.9701,48.0048,47.8921,47.9268,42075.0
2019-10-18 13:00:00,55.3,55.44,55.3,55.4,27145.0,47.9268,48.0481,47.9268,48.0134,27145.0
2019-10-18 13:30:00,55.41,55.52,55.35,55.5,16717.0,48.0221,48.1174,47.9701,48.1001,16717.0
2019-10-18 14:00:00,55.52,55.52,55.42,55.5,56756.0,48.1174,48.1174,48.0308,48.1001,56756.0
2019-10-18 14:30:00,55.49,55.52,55.25,55.28,101655.0,48.0914,48.1174,47.8834,47.9094,101655.0
2019-10-18 15:00:00,55.29,55.41,55.22,55.25,31533.0,47.9181,48.0221,47.8574,47.8834,31533.0
2019-10-18 15:30:00,55.23,55.28,55.09,55.09,125427.0,47.8661,47.9094,47.7448,47.7448,125427.0
2019-10-21 09:30:00,55.74,56.37,55.49,55.77,29189.0,48.3081,48.8541,48.0914,48.3341,29189.0
2019-10-21 10:00:00,55.78,55.83,55.47,55.52,29520.0,48.3428,48.3861,48.0741,48.1174,29520.0
2019-10-21 10:30:00,55.53,55.62,55.47,55.54,32186.0,48.1261,48.2041,48.0741,48.1348,32186.0
2019-10-21 11:00:00,55.54,55.63,55.46,55.52,53461.0,48.1348,48.2128,48.0654,48.1174,53461.0
2019-10-21 11:30:00,55.53,55.69,55.52,55.69,53900.0,48.1261,48.2648,48.1174,48.2648,53900.0
2019-10-21 12:00:00,55.69,55.86,55.62,55.86,32895.0,48.2648,48.4121,48.2041,48.4121,32895.0
2019-10-21 12:30:00,55.85,55.88,55.77,55.77,28795.0,48.4034,48.4294,48.3341,48.3341,28795.0
2019-10-21 13:00:00,55.77,55.81,55.72,55.73,31451.0,48.3341,48.3688,48.2908,48.2994,31451.0
2019-10-21 13:30:00,55.73,55.78,55.63,55.7,21855.0,48.2994,48.3428,48.2128,48.2734,21855.0
2019-10-21 14:00:00,55.69,55.79,55.69,55.73,27440.0,48.2648,48.3514,48.2648,48.2994,27440.0
2019-10-21 14:30:00,55.73,55.75,55.67,55.73,26191.0,48.2994,48.3168,48.2474,48.2994,26191.0
2019-10-21 15:00:00,55.74,55.93,55.72,55.82,49742.0,48.3081,48.4728,48.2908,48.3774,49742.0
2019-10-21 15:30:00,55.82,55.96,55.8,55.93,142925.0,48.3774,48.4988,48.3601,48.4728,142925.0
2019-10-22 09:30:00,56.04,56.19,55.31,55.73,72928.0,48.5681,48.6981,47.9354,48.2994,72928.0
2019-10-22 10:00:00,55.75,56.05,55.68,55.68,31300.0,48.3168,48.5768,48.2561,48.2561,31300.0
2019-10-22 10:30:00,55.7,55.84,55.63,55.75,40789.0,48.2734,48.3948,48.2128,48.3168,40789.0
2019-10-22 11:00:00,55.75,55.89,55.75,55.83,30474.0,48.3168,48.4381,48.3168,48.3861,30474.0
2019-10-22 11:30:00,55.82,55.98,55.78,55.92,63496.0,48.3774,48.5161,48.3428,48.4641,63496.0
2019-10-22 12:00:00,55.93,56.14,55.92,56.08,53072.0,48.4728,48.6548,48.4641,48.6028,53072.0
2019-10-22 12:30:00,56.08,56.16,55.88,55.88,40612.0,48.6028,48.6721,48.4294,48.4294,40612.0
2019-10-22 13:00:00,55.88,56.12,55.87,56.03,42706.0,48.4294,48.6374,48.4208,48.5594,42706.0
2019-10-22 13:30:00,56.03,56.11,55.97,56.11,40974.0,48.5594,48.6288,48.5074,48.6288,40974.0
2019-10-22 14:00:00,56.12,56.29,56.1,56.25,46815.0,48.6374,48.7848,48.6201,48.7501,46815.0
2019-10-22 14:30:00,56.26,56.26,55.97,56.1,88476.0,48.7588,48.7588,48.5074,48.6201,88476.0
2019-10-22 15:00:00,56.11,56.11,55.9,56.04,88669.0,48.6288,48.6288,48.4468,48.5681,88669.0
2019-10-22 15:30:00,56.04,56.14,55.81,55.95,183769.0,48.5681,48.6548,48.3688,48.4901,183769.0
2019-10-23 09:30:00,56.0,56.08,55.77,56.0,43578.0,48.5334,48.6028,48.3341,48.5334,43578.0
2019-10-23 10:00:00,56.0,56.06,55.43,55.54,92458.0,48.5334,48.5854,48.0394,48.1348,92458.0
2019-10-23 10:30:00,55.54,55.74,55.39,55.64,43192.0,48.1348,48.3081,48.0048,48.2214,43192.0
2019-10-23 11:00:00,55.66,55.72,55.59,55.67,68858.0,48.2388,48.2908,48.1781,48.2474,68858.0
2019-10-23 11:30:00,55.66,55.73,55.59,55.62,53853.0,48.2388,48.2994,48.1781,48.2041,53853.0
2019-10-23 12:00:00,55.65,55.71,55.6,55.69,30460.0,48.2301,48.2821,48.1868,48.2648,30460.0
2019-10-23 12:30:00,55.7,55.74,55.63,55.69,23772.0,48.2734,48.3081,48.2128,48.2648,23772.0
2019-10-23 13:00:00,55.69,55.84,55.68,55.73,38738.0,48.2648,48.3948,48.2561,48.2994,38738.0
2019-10-23 13:30:00,55.73,56.07,55.72,55.96,37456.0,48.2994,48.5941,48.2908,48.4988,37456.0
2019-10-23 14:00:00,55.94,56.02,55.85,55.9,47415.0,48.4814,48.5508,48.4034,48.4468,47415.0
2019-10-23 14:30:00,55.9,55.91,55.73,55.75,40229.0,48.4468,48.4554,48.2994,48.3168,40229.0
2019-10-23 15:00:00,55.74,55.94,55.73,55.85,78902.0,48.3081,48.4814,48.2994,48.4034,78902.0
2019-10-23 15:30:00,55.86,56.0,55.72,55.98,222413.0,48.4121,48.5334,48.2908,48.5161,222413.0
2019-10-24 09:30:00,57.27,58.95,57.06,58.9,204466.0,49.6341,51.0901,49.4521,51.0468,204466.0
2019-10-24 10:00:00,58.9,59.13,57.97,58.32,107300.0,51.0468,51.2461,50.2408,50.5441,107300.0
2019-10-24 10:30:00,58.32,58.35,57.88,58.14,53252.0,50.5441,50.5701,50.1628,50.3881,53252.0
2019-10-24 11:00:00,58.16,58.83,58.06,58.57,68448.0,50.4054,50.9861,50.3188,50.7608,68448.0
2019-10-24 11:30:00,58.6,58.65,57.72,58.06,71296.0,50.7868,50.8301,50.0241,50.3188,71296.0
2019-10-24 12:00:00,58.08,58.17,57.7,57.91,50368.0,50.3361,50.4141,50.0068,50.1888,50368.0
2019-10-24 12:30:00,57.9,58.17,57.83,57.96,39261.0,50.1801,50.4141,50.1194,50.2321,39261.0
2019-10-24 13:00:00,57.99,58.09,57.82,57.97,42760.0,50.2581,50.3448,50.1108,50.2408,42760.0
2019-10-24 13:30:00,58.0,58.2,57.91,58.2,47864.0,50.2668,50.4401,50.1888,50.4401,47864.0
2019-10-24 14:00:00,58.19,58.49,58.1,58.44,47601.0,50.4314,50.6914,50.3534,50.6481,47601.0
2019-10-24 14:30:00,58.46,58.52,58.17,58.27,41428.0,50.6654,50.7174,50.4141,50.5008,41428.0
2019-10-24 15:00:00,58.27,58.31,58.14,58.18,75583.0,50.5008,50.5354,50.3881,50.4228,75583.0
2019-10-24 15:30:00,58.19,58.33,57.98,58.09,212674.0,50.4314,50.5528,50.2494,50.3448,212674.0
2019-10-25 09:30:00,57.84,58.06,57.23,57.34,41013.0,50.1281,50.3188,49.5994,49.6948,41013.0
2019-10-25 10:00:00,57.37,57.85,57.34,57.56,39912.0,49.7208,50.1368,49.6948,49.8854,39912.0
2019-10-25 10:30:00,57.57,57.83,57.57,57.76,34298.0,49.8941,50.1194,49.8941,50.0588,34298.0
2019-10-25 11:00:00,57.76,57.89,57.73,57.84,33419.0,50.0588,50.1714,50.0328,50.1281,33419.0
2019-10-25 11:30:00,57.84,58.08,57.68,58.05,41119.0,50.1281,50.3361,49.9894,50.3101,41119.0
2019-10-25 12:00:00,58.06,58.08,57.82,57.94,21488.0,50.3188,50.3361,50.1108,50.2148,21488.0
2019-10-25 12:30:00,57.95,57.95,57.81,57.85,19105.0,50.2234,50.2234,50.1021,50.1368,19105.0
2019-10-25 13:00:00,57.85,58.06,57.85,57.98,22729.0,50.1368,50.3188,50.1368,50.2494,22729.0
2019-10-25 13:30:00,57.98,58.0,57.9,57.98,24117.0,50.2494,50.2668,50.1801,50.2494,24117.0
2019-10-25 14:00:00,57.99,58.01,57.83,57.85,25389.0,50.2581,50.2754,50.1194,50.1368,25389.0
2019-10-25 14:30:00,57.85,57.91,57.77,57.9,28829.0,50.1368,50.1888,50.0674,50.1801,28829.0
2019-10-25 15:00:00,57.89,58.01,57.89,57.99,46530.0,50.1714,50.2754,50.1714,50.2581,46530.0
2019-10-25 15:30:00,58.01,58.09,57.92,57.93,146984.0,50.2754,50.3448,50.1974,50.2061,146984.0
2019-10-28 09:30:00,58.55,59.03,58.55,58.93,29735.0,50.7434,51.1594,50.7434,51.0728,29735.0
2019-10-28 10:00:00,58.94,59.27,58.91,59.14,30083.0,51.0814,51.3674,51.0554,51.2548,30083.0
2019-10-28 10:30:00,59.16,59.23,59.0,59.09,25849.0,51.2721,51.3328,51.1334,51.2114,25849.0
2019-10-28 11:00:00,59.1,59.24,59.01,59.15,26830.0,51.2201,51.3414,51.1421,51.2634,26830.0
2019-10-28 11:30:00,59.15,59.44,59.06,59.44,21915.0,51.2634,51.5148,51.1854,51.5148,21915.0
2019-10-28 12:00:00,59.44,59.49,59.32,59.43,28223.0,51.5148,51.5581,51.4108,51.5061,28223.0
2019-10-28 12:30:00,59.43,59.43,59.25,59.26,15369.0,51.5061,51.5061,51.3501,51.3588,15369.0
2019-10-28 13:00:00,59.26,59.3,59.18,59.28,19524.0,51.3588,51.3934,51.2894,51.3761,19524.0
2019-10-28 13:30:00,59.28,59.29,59.2,59.22,13970.0,51.3761,51.3848,51.3068,51.3241,13970.0
2019-10-28 14:00:00,59.22,59.47,59.21,59.47,27149.0,51.3241,51.5408,51.3154,51.5408,27149.0
2019-10-28 14:30:00,59.47,59.48,59.26,59.29,42361.0,51.5408,51.5494,51.3588,51.3848,42361.0
2019-10-28 15:00:00,59.31,59.32,59.23,59.25,29454.0,51.4021,51.4108,51.3328,51.3501,29454.0
2019-10-28 15:30:00,59.25,59.27,59.13,59.21,110325.0,51.3501,51.3674,51.2461,51.3154,110325.0
2019-10-29 09:30:00,58.96,59.65,58.77,59.22,26144.0,51.0988,51.6968,50.9341,51.3241,26144.0
2019-10-29 10:00:00,59.23,59.34,58.92,58.95,39249.0,51.3328,51.4281,51.0641,51.0901,39249.0
2019-10-29 10:30:00,58.97,59.07,58.71,58.79,44132.0,51.1074,51.1941,50.8821,50.9514,44132.0
2019-10-29 11:00:00,58.78,58.78,58.5,58.59,29763.0,50.9428,50.9428,50.7001,50.7781,29763.0
2019-10-29 11:30:00,58.59,58.59,58.32,58.38,24254.0,50.7781,50.7781,50.5441,50.5961,24254.0
2019-10-29 12:00:00,58.37,58.63,58.3,58.63,34634.0,50.5874,50.8128,50.5268,50.8128,34634.0
2019-10-29 12:30:00,58.63,58.63,58.49,58.55,15077.0,50.8128,50.8128,50.6914,50.7434,15077.0
2019-10-29 13:00:00,58.54,58.55,58.44,58.5,18246.0,50.7348,50.7434,50.6481,50.7001,18246.0
2019-10-29 13:30:00,58.49,58.49,58.38,58.42,23643.0,50.6914,50.6914,50.5961,50.6308,23643.0
2019-10-29 14:00:00,58.43,58.65,58.42,58.61,55137.0,50.6394,50.8301,50.6308,50.7954,55137.0
2019-10-29 14:30:00,58.61,58.79,58.56,58.58,27542.0,50.7954,50.9514,50.7521,50.7694,27542.0
2019-10-29 15:00:00,58.6,58.69,58.55,58.65,47569.0,50.7868,50.8648,50.7434,50.8301,47569.0
2019-10-29 15:30:00,58.66,58.79,58.61,58.75,114615.0,50.8388,50.9514,50.7954,50.9168,114615.0
2019-10-30 09:30:00,58.62,58.65,58.1,58.1,12117.0,50.8041,50.8301,50.3534,50.3534,12117.0
2019-10-30 10:00:00,58.04,58.2,57.94,58.08,10878.0,50.3014,50.4401,50.2148,50.3361,10878.0
2019-10-30 10:30:00,58.08,58.09,57.96,58.01,11432.0,50.3361,50.3448,50.2321,50.2754,11432.0
2019-10-30 11:00:00,58.02,58.09,57.68,57.76,17583.0,50.2841,50.3448,49.9894,50.0588,17583.0
2019-10-30 11:30:00,57.75,57.95,57.7,57.95,14917.0,50.0501,50.2234,50.0068,50.2234,14917.0
2019-10-30 12:00:00,57.93,57.96,57.7,57.81,7341.0,50.2061,50.2321,50.0068,50.1021,7341.0
2019-10-30 12:30:00,57.81,58.07,57.81,58.05,12042.0,50.1021,50.3274,50.1021,50.3101,12042.0
2019-10-30 13:00:00,58.06,58.12,57.79,57.81,22674.0,50.3188,50.3708,50.0848,50.1021,22674.0
2019-10-30 13:30:00,57.82,57.85,57.61,57.62,42948.0,50.1108,50.1368,49.9288,49.9374,42948.0
2019-10-30 14:00:00,57.64,57.83,57.5,57.75,32142.0,49.9548,50.1194,49.8334,50.0501,32142.0
2019-10-30 14:30:00,57.78,58.06,57.74,57.98,27327.0,50.0761,50.3188,50.0414,50.2494,27327.0
2019-10-30 15:00:00,57.99,58.25,57.99,58.11,30477.0,50.2581,50.4834,50.2581,50.3621,30477.0
2019-10-30 15:30:00,58.12,58.17,57.95,58.13,120875.0,50.3708,50.4141,50.2234,50.3794,120875.0
2019-10-31 09:30:00,57.9,58.19,57.54,57.61,10788.0,50.1801,50.4314,49.8681,49.9288,10788.0
2019-10-31 10:00:00,57.56,57.56,56.93,57.1,19638.0,49.8854,49.8854,49.3394,49.4868,19638.0
2019-10-31 10:30:00,57.08,57.38,57.01,57.35,19549.0,49.4694,49.7294,49.4088,49.7034,19549.0
2019-10-31 11:00:00,57.35,57.35,57.04,57.06,22618.0,49.7034,49.7034,49.4348,49.4521,22618.0
2019-10-31 11:30:00,57.04,57.26,57.01,57.19,17166.0,49.4348,49.6254,49.4088,49.5648,17166.0
2019-10-31 12:00:00,57.18,57.18,57.0,57.01,11219.0,49.5561,49.5561,49.4001,49.4088,11219.0
2019-10-31 12:30:00,57.04,57.04,56.88,56.9,14301.0,49.4348,49.4348,49.2961,49.3134,14301.0
2019-10-31 13:00:00,56.9,56.97,56.86,56.9,17767.0,49.3134,49.3741,49.2788,49.3134,17767.0
2019-10-31 13:30:00,56.9,57.01,56.89,56.94,29337.0,49.3134,49.4088,49.3048,49.3481,29337.0
2019-10-31 14:00:00,56.93,57.17,56.89,57.13,37998.0,49.3394,49.5474,49.3048,49.5128,37998.0
2019-10-31 14:30:00,57.14,57.2,57.05,57.09,43142.0,49.5214,49.5734,49.4434,49.4781,43142.0
2019-10-31 15:00:00,57.08,57.32,57.05,57.17,52272.0,49.4694,49.6774,49.4434,49.5474,52272.0
2019-10-31 15:30:00,57.17,57.31,57.11,57.29,124831.0,49.5474,49.6688,49.4954,49.6514,124831.0
2019-11-01 09:30:00,57.83,57.86,57.27,57.78,69813.0,50.1194,50.1454,49.6341,50.0761,69813.0
2019-11-01 10:00:00,57.74,58.17,57.68,58.08,29094.0,50.0414,50.4141,49.9894,50.3361,29094.0
2019-11-01 10:30:00,58.14,58.23,58.02,58.21,26250.0,50.3881,50.4661,50.2841,50.4488,26250.0
2019-11-01 11:00:00,58.22,58.33,58.07,58.16,26991.0,50.4574,50.5528,50.3274,50.4054,26991.0
2019-11-01 11:30:00,58.15,58.42,58.04,58.36,38636.0,50.3968,50.6308,50.3014,50.5788,38636.0
2019-11-01 12:00:00,58.36,58.43,58.2,58.42,35160.0,50.5788,50.6394,50.4401,50.6308,35160.0
2019-11-01 12:30:00,58.44,58.64,58.39,58.44,40852.0,50.6481,50.8214,50.6048,50.6481,40852.0
2019-11-01 13:00:00,58.45,58.87,58.45,58.64,49484.0,50.6568,51.0208,50.6568,50.8214,49484.0
2019-11-01 13:30:00,58.66,58.68,58.46,58.47,23651.0,50.8388,50.8561,50.6654,50.6741,23651.0
2019-11-01 14:00:00,58.46,58.47,58.3,58.38,25301.0,50.6654,50.6741,50.5268,50.5961,25301.0
2019-11-01 14:30:00,58.39,58.5,58.36,58.49,29085.0,50.6048,50.7001,50.5788,50.6914,29085.0
2019-11-01 15:00:00,58.48,58.53,58.27,58.29,54984.0,50.6828,50.7261,50.5008,50.5181,54984.0
2019-11-01 15:30:00,58.28,58.71,58.26,58.71,183595.0,50.5094,50.8821,50.4921,50.8821,183595.0
2019-11-04 09:30:00,58.64,59.0,58.38,58.63,156284.0,50.8214,51.1334,50.5961,50.8128,156284.0
2019-11-04 10:00:00,58.66,58.66,58.01,58.27,62103.0,50.8388,50.8388,50.2754,50.5008,62103.0
2019-11-04 10:30:00,58.32,58.6,58.26,58.52,63205.0,50.5441,50.7868,50.4921,50.7174,63205.0
2019-11-04 11:00:00,58.54,58.64,58.44,58.45,65072.0,50.7348,50.8214,50.6481,50.6568,65072.0
2019-11-04 11:30:00,58.45,58.6,58.32,58.42,45276.0,50.6568,50.7868,50.5441,50.6308,45276.0
2019-11-04 12:00:00,58.43,58.47,58.16,58.4,63005.0,50.6394,50.6741,50.4054,50.6134,63005.0
2019-11-04 12:30:00,58.44,58.49,58.28,58.37,32634.0,50.6481,50.6914,50.5094,50.5874,32634.0
2019-11-04 13:00:00,58.38,58.5,58.32,58.34,30425.0,50.5961,50.7001,50.5441,50.5614,30425.0
2019-11-04 13:30:00,58.34,58.4,58.28,58.3,42785.0,50.5614,50.6134,50.5094,50.5268,42785.0
2019-11-04 14:00:00,58.31,58.37,58.24,58.31,75231.0,50.5354,50.5874,50.4748,50.5354,75231.0
2019-11-04 14:30:00,58.31,58.54,58.3,58.4,49287.0,50.5354,50.7348,50.5268,50.6134,49287.0
2019-11-04 15:00:00,58.4,58.42,58.12,58.13,70405.0,50.6134,50.6308,50.3708,50.3794,70405.0
2019-11-04 15:30:00,58.14,58.37,58.1,58.29,221757.0,50.3881,50.5874,50.3534,50.5181,221757.0
2019-11-05 09:30:00,58.62,58.75,58.13,58.14,32733.0,50.8041,50.9168,50.3794,50.3881,32733.0
2019-11-05 10:00:00,58.18,58.73,58.17,58.51,79651.0,50.4228,50.8994,50.4141,50.7088,79651.0
2019-11-05 10:30:00,58.54,58.57,58.14,58.37,44822.0,50.7348,50.7608,50.3881,50.5874,44822.0
2019-11-05 11:00:00,58.38,58.55,58.34,58.42,56916.0,50.5961,50.7434,50.5614,50.6308,56916.0
2019-11-05 11:30:00,58.44,58.59,58.24,58.3,66891.0,50.6481,50.7781,50.4748,50.5268,66891.0
2019-11-05 12:00:00,58.31,58.38,58.1,58.13,25548.0,50.5354,50.5961,50.3534,50.3794,25548.0
2019-11-05 12:30:00,58.13,58.25,58.09,58.22,38555.0,50.3794,50.4834,50.3448,50.4574,38555.0
2019-11-05 13:00:00,58.22,58.38,58.16,58.22,61286.0,50.4574,50.5961,50.4054,50.4574,61286.0
2019-11-05 13:30:00,58.23,58.27,58.14,58.21,25853.0,50.4661,50.5008,50.3881,50.4488,25853.0
2019-11-05 14:00:00,58.2,58.26,58.11,58.19,24423.0,50.4401,50.4921,50.3621,50.4314,24423.0
2019-11-05 14:30:00,58.18,58.28,58.17,58.22,27685.0,50.4228,50.5094,50.4141,50.4574,27685.0
2019-11-05 15:00:00,58.22,58.22,58.12,58.2,42759.0,50.4574,50.4574,50.3708,50.4401,42759.0
2019-11-05 15:30:00,58.2,58.26,58.08,58.23,173751.0,50.4401,50.4921,50.3361,50.4661,173751.0
2019-11-06 09:30:00,58.06,58.24,57.86,58.07,28769.0,50.3188,50.4748,50.1454,50.3274,28769.0
2019-11-06 10:00:00,58.04,58.27,57.65,57.68,31734.0,50.3014,50.5008,49.9634,49.9894,31734.0
2019-11-06 10:30:00,57.66,58.15,57.63,58.11,105810.0,49.9721,50.3968,49.9461,50.3621,105810.0
2019-11-06 11:00:00,58.12,58.27,58.1,58.16,26555.0,50.3708,50.5008,50.3534,50.4054,26555.0
2019-11-06 11:30:00,58.16,58.24,57.93,58.08,34711.0,50.4054,50.4748,50.2061,50.3361,34711.0
2019-11-06 12:00:00,58.09,58.22,58.04,58.04,20510.0,50.3448,50.4574,50.3014,50.3014,20510.0
2019-11-06 12:30:00,58.05,58.07,57.95,58.02,18890.0,50.3101,50.3274,50.2234,50.2841,18890.0
2019-11-06 13:00:00,58.04,58.06,57.84,58.02,21289.0,50.3014,50.3188,50.1281,50.2841,21289.0
2019-11-06 13:30:00,58.03,58.19,58.01,58.16,16026.0,50.2928,50.4314,50.2754,50.4054,16026.0
2019-11-06 14:00:00,58.17,58.21,58.08,58.12,26969.0,50.4141,50.4488,50.3361,50.3708,26969.0
2019-11-06 14:30:00,58.13,58.18,58.06,58.08,18045.0,50.3794,50.4228,50.3188,50.3361,18045.0
2019-11-06 15:00:00,58.07,58.16,58.03,58.12,27078.0,50.3274,50.4054,50.2928,50.3708,27078.0
2019-11-06 15:30:00,58.12,58.28,58.06,58.22,178448.0,50.3708,50.5094,50.3188,50.4574,178448.0
2019-11-07 09:30:00,58.64,58.99,58.1,58.3,59679.0,50.8214,51.1248,50.3534,50.5268,59679.0
2019-11-07 10:00:00,58.31,58.47,58.07,58.18,60494.0,50.5354,50.6741,50.3274,50.4228,60494.0
2019-11-07 10:30:00,58.18,58.43,58.18,58.38,52400.0,50.4228,50.6394,50.4228,50.5961,52400.0
2019-11-07 11:00:00,58.37,58.47,58.22,58.22,35888.0,50.5874,50.6741,50.4574,50.4574,35888.0
2019-11-07 11:30:00,58.23,58.37,58.16,58.36,31877.0,50.4661,50.5874,50.4054,50.5788,31877.0
2019-11-07 12:00:00,58.37,58.37,58.08,58.24,33534.0,50.5874,50.5874,50.3361,50.4748,33534.0
2019-11-07 12:30:00,58.24,58.27,57.93,57.93,41300.0,50.4748,50.5008,50.2061,50.2061,41300.0
2019-11-07 13:00:00,57.95,58.04,57.9,57.9,43450.0,50.2234,50.3014,50.1801,50.1801,43450.0
2019-11-07 13:30:00,57.89,57.89,57.75,57.78,32933.0,50.1714,50.1714,50.0501,50.0761,32933.0
2019-11-07 14:00:00,57.79,58.05,57.79,58.04,24335.0,50.0848,50.3101,50.0848,50.3014,24335.0
2019-11-07 14:30:00,58.03,58.08,57.85,57.98,25079.0,50.2928,50.3361,50.1368,50.2494,25079.0
2019-11-07 15:00:00,57.99,58.08,57.96,57.97,21460.0,50.2581,50.3361,50.2321,50.2408,21460.0
2019-11-07 15:30:00,57.98,58.11,57.91,58.1,114603.0,50.2494,50.3621,50.1888,50.3534,114603.0
2019-11-08 09:30:00,58.0,58.25,58.0,58.02,15871.0,50.2668,50.4834,50.2668,50.2841,15871.0
2019-11-08 10:00:00,57.94,58.34,57.9,58.24,19360.0,50.2148,50.5614,50.1801,50.4748,19360.0
2019-11-08 10:30:00,58.25,58.35,58.11,58.15,19462.0,50.4834,50.5701,50.3621,50.3968,19462.0
2019-11-08 11:00:00,58.15,58.26,57.98,58.09,37060.0,50.3968,50.4921,50.2494,50.3448,37060.0
2019-11-08 11:30:00,58.09,58.13,58.01,58.08,32724.0,50.3448,50.3794,50.2754,50.3361,32724.0
2019-11-08 12:00:00,58.06,58.06,57.88,57.88,23916.0,50.3188,50.3188,50.1628,50.1628,23916.0
2019-11-08 12:30:00,57.89,57.95,57.82,57.82,20526.0,50.1714,50.2234,50.1108,50.1108,20526.0
2019-11-08 13:00:00,57.82,57.89,57.78,57.87,18734.0,50.1108,50.1714,50.0761,50.1541,18734.0
2019-11-08 13:30:00,57.88,57.91,57.81,57.82,17811.0,50.1628,50.1888,50.1021,50.1108,17811.0
2019-11-08 14:00:00,57.82,57.84,57.77,57.78,22965.0,50.1108,50.1281,50.0674,50.0761,22965.0
2019-11-08 14:30:00,57.79,57.92,57.79,57.9,23808.0,50.0848,50.1974,50.0848,50.1801,23808.0
2019-11-08 15:00:00,57.9,58.03,57.9,57.98,28928.0,50.1801,50.2928,50.1801,50.2494,28928.0
2019-11-08 15:30:00,57.98,58.01,57.89,57.94,169578.0,50.2494,50.2754,50.1714,50.2148,169578.0
2019-11-11 09:30:00,57.37,57.96,57.26,57.7,31366.0,49.7208,50.2321,49.6254,50.0068,31366.0
2019-11-11 10:00:00,57.72,58.07,57.71,58.02,22276.0,50.0241,50.3274,50.0154,50.2841,22276.0
2019-11-11 10:30:00,58.05,58.06,57.9,57.91,14287.0,50.3101,50.3188,50.1801,50.1888,14287.0
2019-11-11 11:00:00,57.92,57.93,57.8,57.89,19646.0,50.1974,50.2061,50.0934,50.1714,19646.0
2019-11-11 11:30:00,57.92,58.14,57.88,57.97,34127.0,50.1974,50.3881,50.1628,50.2408,34127.0
2019-11-11 12:00:00,57.97,58.06,57.92,57.97,23531.0,50.2408,50.3188,50.1974,50.2408,23531.0
2019-11-11 12:30:00,57.96,58.1,57.93,58.1,103020.0,50.2321,50.3534,50.2061,50.3534,103020.0
2019-11-11 13:00:00,58.09,58.09,58.01,58.08,10752.0,50.3448,50.3448,50.2754,50.3361,10752.0
2019-11-11 13:30:00,58.08,58.1,57.95,58.01,22503.0,50.3361,50.3534,50.2234,50.2754,22503.0
2019-11-11 14:00:00,58.02,58.06,57.91,58.0,34503.0,50.2841,50.3188,50.1888,50.2668,34503.0
2019-11-11 14:30:00,58.0,58.01,57.81,57.96,47102.0,50.2668,50.2754,50.1021,50.2321,47102.0
2019-11-11 15:00:00,57.95,58.04,57.93,58.02,43141.0,50.2234,50.3014,50.2061,50.2841,43141.0
2019-11-11 15:30:00,58.02,58.08,57.97,58.04,84190.0,50.2841,50.3361,50.2408,50.3014,84190.0
2019-11-12 09:30:00,58.15,58.15,57.64,57.77,44296.0,50.3968,50.3968,49.9548,50.0674,44296.0
2019-11-12 10:00:00,57.77,57.94,57.73,57.92,23598.0,50.0674,50.2148,50.0328,50.1974,23598.0
2019-11-12 10:30:00,57.91,57.94,57.6,57.6,33394.0,50.1888,50.2148,49.9201,49.9201,33394.0
2019-11-12 11:00:00,57.57,57.71,57.53,57.54,25632.0,49.8941,50.0154,49.8594,49.8681,25632.0
2019-11-12 11:30:00,57.53,57.58,57.4,57.4,16653.0,49.8594,49.9028,49.7468,49.7468,16653.0
2019-11-12 12:00:00,57.36,57.48,57.34,57.48,23225.0,49.7121,49.8161,49.6948,49.8161,23225.0
2019-11-12 12:30:00,57.52,57.54,57.33,57.54,37771.0,49.8508,49.8681,49.6861,49.8681,37771.0
2019-11-12 13:00:00,57.54,57.78,57.54,57.72,26919.0,49.8681,50.0761,49.8681,50.0241,26919.0
2019-11-12 13:30:00,57.72,57.78,57.66,57.76,32798.0,50.0241,50.0761,49.9721,50.0588,32798.0
2019-11-12 14:00:00,57.75,57.76,57.58,57.6,39942.0,50.0501,50.0588,49.9028,49.9201,39942.0
2019-11-12 14:30:00,57.61,57.61,57.56,57.6,39770.0,49.9288,49.9288,49.8854,49.9201,39770.0
2019-11-12 15:00:00,57.6,57.63,57.55,57.59,48092.0,49.9201,49.9461,49.8768,49.9114,48092.0
2019-11-12 15:30:00,57.6,57.68,57.48,57.52,225145.0,49.9201,49.9894,49.8161,49.8508,225145.0
2019-11-13 09:30:00,57.18,57.57,57.04,57.4,26320.0,49.5561,49.8941,49.4348,49.7468,26320.0
2019-11-13 10:00:00,57.38,57.55,57.22,57.22,20253.0,49.7294,49.8768,49.5908,49.5908,20253.0
2019-11-13 10:30:00,57.21,57.32,57.12,57.18,18787.0,49.5821,49.6774,49.5041,49.5561,18787.0
2019-11-13 11:00:00,57.21,57.4,57.18,57.35,20325.0,49.5821,49.7468,49.5561,49.7034,20325.0
2019-11-13 11:30:00,57.31,57.41,57.3,57.4,15651.0,49.6688,49.7554,49.6601,49.7468,15651.0
2019-11-13 12:00:00,57.38,57.53,57.33,57.45,18457.0,49.7294,49.8594,49.6861,49.7901,18457.0
2019-11-13 12:30:00,57.45,57.48,57.33,57.35,46216.0,49.7901,49.8161,49.6861,49.7034,46216.0
2019-11-13 13:00:00,57.35,57.55,57.34,57.52,12598.0,49.7034,49.8768,49.6948,49.8508,12598.0
2019-11-13 13:30:00,57.52,57.58,57.28,57.36,33880.0,49.8508,49.9028,49.6428,49.7121,33880.0
2019-11-13 14:00:00,57.38,57.42,57.24,57.24,16789.0,49.7294,49.7641,49.6081,49.6081,16789.0
2019-11-13 14:30:00,57.24,57.42,57.24,57.42,22150.0,49.6081,49.7641,49.6081,49.7641,22150.0
2019-11-13 15:00:00,57.43,57.49,57.39,57.41,26253.0,49.7728,49.8248,49.7381,49.7554,26253.0
2019-11-13 15:30:00,57.41,57.45,57.3,57.42,104777.0,49.7554,49.7901,49.6601,49.7641,104777.0
2019-11-14 09:30:00,57.38,57.91,57.38,57.71,28304.0,49.7294,50.1888,49.7294,50.0154,28304.0
2019-11-14 10:00:00,57.71,57.91,57.67,57.71,50388.0,50.0154,50.1888,49.9808,50.0154,50388.0
2019-11-14 10:30:00,57.72,57.87,57.62,57.71,42247.0,50.0241,50.1541,49.9374,50.0154,42247.0
2019-11-14 11:00:00,57.71,57.84,57.68,57.74,43824.0,50.0154,50.1281,49.9894,50.0414,43824.0
2019-11-14 11:30:00,57.73,57.77,57.55,57.59,29887.0,50.0328,50.0674,49.8768,49.9114,29887.0
2019-11-14 12:00:00,57.58,57.74,57.58,57.74,28880.0,49.9028,50.0414,49.9028,50.0414,28880.0
2019-11-14 12:30:00,57.75,57.89,57.7,57.8,66226.0,50.0501,50.1714,50.0068,50.0934,66226.0
2019-11-14 13:00:00,57.8,57.84,57.76,57.8,46833.0,50.0934,50.1281,50.0588,50.0934,46833.0
2019-11-14 13:30:00,57.81,57.87,57.64,57.71,51157.0,50.1021,50.1541,49.9548,50.0154,51157.0
2019-11-14 14:00:00,57.7,57.82,57.69,57.73,37319.0,50.0068,50.1108,49.9981,50.0328,37319.0
2019-11-14 14:30:00,57.73,57.77,57.72,57.75,29469.0,50.0328,50.0674,50.0241,50.0501,29469.0
2019-11-14 15:00:00,57.74,57.86,57.69,57.85,73495.0,50.0414,50.1454,49.9981,50.1368,73495.0
2019-11-14 15:30:00,57.84,57.85,57.76,57.8,296270.0,50.1281,50.1368,50.0588,50.0934,296270.0
2019-11-15 09:30:00,58.15,58.44,58.13,58.44,37290.0,50.3968,50.6481,50.3794,50.6481,37290.0
2019-11-15 10:00:00,58.45,58.45,58.17,58.19,22985.0,50.6568,50.6568,50.4141,50.4314,22985.0
2019-11-15 10:30:00,58.2,58.29,58.15,58.18,32854.0,50.4401,50.5181,50.3968,50.4228,32854.0
2019-11-15 11:00:00,58.2,58.33,58.19,58.22,45161.0,50.4401,50.5528,50.4314,50.4574,45161.0
2019-11-15 11:30:00,58.23,58.35,58.17,58.24,75090.0,50.4661,50.5701,50.4141,50.4748,75090.0
2019-11-15 12:00:00,58.25,58.29,58.11,58.16,44432.0,50.4834,50.5181,50.3621,50.4054,44432.0
2019-11-15 12:30:00,58.16,58.17,58.1,58.15,24499.0,50.4054,50.4141,50.3534,50.3968,24499.0
2019-11-15 13:00:00,58.14,58.24,58.09,58.21,39215.0,50.3881,50.4748,50.3448,50.4488,39215.0
2019-11-15 13:30:00,58.2,58.25,58.17,58.21,37097.0,50.4401,50.4834,50.4141,50.4488,37097.0
2019-11-15 14:00:00,58.21,58.23,58.12,58.21,40941.0,50.4488,50.4661,50.3708,50.4488,40941.0
2019-11-15 14:30:00,58.2,58.21,58.12,58.15,32160.0,50.4401,50.4488,50.3708,50.3968,32160.0
2019-11-15 15:00:00,58.15,58.15,57.96,57.98,50528.0,50.3968,50.3968,50.2321,50.2494,50528.0
2019-11-15 15:30:00,57.98,58.22,57.9,58.2,167183.0,50.2494,50.4574,50.1801,50.4401,167183.0
2019-11-18 09:30:00,57.77,57.81,57.21,57.72,19900.0,50.0674,50.1021,49.5821,50.0241,19900.0
2019-11-18 10:00:00,57.68,57.92,57.59,57.92,41113.0,49.9894,50.1974,49.9114,50.1974,41113.0
2019-11-18 10:30:00,57.91,57.99,57.86,57.92,31422.0,50.1888,50.2581,50.1454,50.1974,31422.0
2019-11-18 11:00:00,57.95,58.12,57.9,58.12,22623.0,50.2234,50.3708,50.1801,50.3708,22623.0
2019-11-18 11:30:00,58.13,58.18,58.08,58.17,22344.0,50.3794,50.4228,50.3361,50.4141,22344.0
2019-11-18 12:00:00,58.16,58.27,58.12,58.24,24521.0,50.4054,50.5008,50.3708,50.4748,24521.0
2019-11-18 12:30:00,58.25,58.37,58.16,58.22,28949.0,50.4834,50.5874,50.4054,50.4574,28949.0
2019-11-18 13:00:00,58.22,58.3,58.18,58.21,14494.0,50.4574,50.5268,50.4228,50.4488,14494.0
2019-11-18 13:30:00,58.19,58.32,58.12,58.32,19280.0,50.4314,50.5441,50.3708,50.5441,19280.0
2019-11-18 14:00:00,58.32,58.36,58.19,58.22,21773.0,50.5441,50.5788,50.4314,50.4574,21773.0
2019-11-18 14:30:00,58.21,58.39,58.13,58.38,37689.0,50.4488,50.6048,50.3794,50.5961,37689.0
2019-11-18 15:00:00,58.37,58.41,58.25,58.32,37650.0,50.5874,50.6221,50.4834,50.5441,37650.0
2019-11-18 15:30:00,58.32,58.43,58.28,58.39,100791.0,50.5441,50.6394,50.5094,50.6048,100791.0
2019-11-19 09:30:00,58.73,59.0,58.47,58.75,32295.0,50.8994,51.1334,50.6741,50.9168,32295.0
2019-11-19 10:00:00,58.71,58.92,58.52,58.76,24843.0,50.8821,51.0641,50.7174,50.9254,24843.0
2019-11-19 10:30:00,58.75,58.94,58.55,58.64,39059.0,50.9168,51.0814,50.7434,50.8214,39059.0
2019-11-19 11:00:00,58.65,58.87,58.61,58.87,20869.0,50.8301,51.0208,50.7954,51.0208,20869.0
2019-11-19 11:30:00,58.87,59.08,58.83,59.03,29913.0,51.0208,51.2028,50.9861,51.1594,29913.0
2019-11-19 12:00:00,59.03,59.03,58.93,58.97,21009.0,51.1594,51.1594,51.0728,51.1074,21009.0
2019-11-19 12:30:00,58.98,58.99,58.75,58.8,22020.0,51.1161,51.1248,50.9168,50.9601,22020.0
2019-11-19 13:00:00,58.8,58.91,58.78,58.9,26476.0,50.9601,51.0554,50.9428,51.0468,26476.0
2019-11-19 13:30:00,58.9,59.1,58.87,59.0,41064.0,51.0468,51.2201,51.0208,51.1334,41064.0
2019-11-19 14:00:00,59.03,59.08,58.86,58.86,29844.0,51.1594,51.2028,51.0121,51.0121,29844.0
2019-11-19 14:30:00,58.87,59.03,58.86,58.91,26665.0,51.0208,51.1594,51.0121,51.0554,26665.0
2019-11-19 15:00:00,58.91,58.98,58.86,58.95,27882.0,51.0554,51.1161,51.0121,51.0901,27882.0
2019-11-19 15:30:00,58.95,58.99,58.83,58.83,125499.0,51.0901,51.1248,50.9861,50.9861,125499.0
2019-11-20 09:30:00,58.62,58.95,58.62,58.91,28602.0,50.8041,51.0901,50.8041,51.0554,28602.0
2019-11-20 10:00:00,58.87,58.91,58.42,58.51,25150.0,51.0208,51.0554,50.6308,50.7088,25150.0
2019-11-20 10:30:00,58.57,58.84,58.56,58.78,19137.0,50.7608,50.9948,50.7521,50.9428,19137.0
2019-11-20 11:00:00,58.78,58.83,58.66,58.83,21762.0,50.9428,50.9861,50.8388,50.9861,21762.0
2019-11-20 11:30:00,58.82,58.82,58.68,58.7,26792.0,50.9774,50.9774,50.8561,50.8734,26792.0
2019-11-20 12:00:00,58.69,58.74,58.56,58.69,16219.0,50.8648,50.9081,50.7521,50.8648,16219.0
2019-11-20 12:30:00,58.72,58.75,58.28,58.42,16375.0,50.8908,50.9168,50.5094,50.6308,16375.0
2019-11-20 13:00:00,58.42,58.42,58.01,58.12,18346.0,50.6308,50.6308,50.2754,50.3708,18346.0
2019-11-20 13:30:00,58.09,58.25,57.95,58.1,14107.0,50.3448,50.4834,50.2234,50.3534,14107.0
2019-11-20 14:00:00,58.08,58.24,58.05,58.2,15411.0,50.3361,50.4748,50.3101,50.4401,15411.0
2019-11-20 14:30:00,58.22,58.3,58.18,58.25,33535.0,50.4574,50.5268,50.4228,50.4834,33535.0
2019-11-20 15:00:00,58.26,58.49,58.25,58.44,29391.0,50.4921,50.6914,50.4834,50.6481,29391.0
2019-11-20 15:30:00,58.43,58.52,58.35,58.38,118425.0,50.6394,50.7174,50.5701,50.5961,118425.0
2019-11-21 09:30:00,58.4,58.68,57.83,57.88,19460.0,50.6134,50.8561,50.1194,50.1628,19460.0
2019-11-21 10:00:00,57.84,58.02,57.59,57.71,31155.0,50.1281,50.2841,49.9114,50.0154,31155.0
2019-11-21 10:30:00,57.72,57.96,57.63,57.87,30744.0,50.0241,50.2321,49.9461,50.1541,30744.0
2019-11-21 11:00:00,57.88,57.91,57.71,57.78,27597.0,50.1628,50.1888,50.0154,50.0761,27597.0
2019-11-21 11:30:00,57.77,57.9,57.75,57.84,27196.0,50.0674,50.1801,50.0501,50.1281,27196.0
2019-11-21 12:00:00,57.84,58.09,57.8,58.0,16734.0,50.1281,50.3448,50.0934,50.2668,16734.0
2019-11-21 12:30:00,58.01,58.14,58.01,58.07,9426.0,50.2754,50.3881,50.2754,50.3274,9426.0
2019-11-21 13:00:00,58.08,58.15,58.02,58.04,15513.0,50.3361,50.3968,50.2841,50.3014,15513.0
2019-11-21 13:30:00,58.04,58.08,57.97,57.97,18854.0,50.3014,50.3361,50.2408,50.2408,18854.0
2019-11-21 14:00:00,57.97,58.11,57.93,58.02,17391.0,50.2408,50.3621,50.2061,50.2841,17391.0
2019-11-21 14:30:00,58.0,58.09,58.0,58.07,16139.0,50.2668,50.3448,50.2668,50.3274,16139.0
2019-11-21 15:00:00,58.07,58.09,57.92,57.94,51954.0,50.3274,50.3448,50.1974,50.2148,51954.0
2019-11-21 15:30:00,57.93,58.06,57.9,58.02,95259.0,50.2061,50.3188,50.1801,50.2841,95259.0
2019-11-22 09:30:00,57.35,57.9,57.32,57.82,55505.0,49.97,50.4492,49.9439,50.3795,55505.0
2019-11-22 10:00:00,57.8,57.84,57.47,57.51,44643.0,50.3621,50.397,50.0746,50.1094,44643.0
2019-11-22 10:30:00,57.51,57.7,57.42,57.59,41799.0,50.1094,50.275,50.031,50.1791,41799.0
2019-11-22 11:00:00,57.59,57.65,57.51,57.64,28383.0,50.1791,50.2314,50.1094,50.2227,28383.0
2019-11-22 11:30:00,57.64,57.9,57.63,57.88,19964.0,50.2227,50.4492,50.214,50.4318,19964.0
2019-11-22 12:00:00,57.9,57.96,57.79,57.84,23557.0,50.4492,50.5015,50.3534,50.397,23557.0
2019-11-22 12:30:00,57.83,57.97,57.76,57.96,19668.0,50.3882,50.5102,50.3273,50.5015,19668.0
2019-11-22 13:00:00,57.97,58.02,57.91,58.01,19941.0,50.5102,50.5538,50.458,50.5451,19941.0
2019-11-22 13:30:00,58.01,58.03,57.92,57.97,27384.0,50.5451,50.5625,50.4667,50.5102,27384.0
2019-11-22 14:00:00,57.97,57.97,57.83,57.92,24471.0,50.5102,50.5102,50.3882,50.4667,24471.0
2019-11-22 14:30:00,57.93,57.94,57.76,57.78,32009.0,50.4754,50.4841,50.3273,50.3447,32009.0
2019-11-22 15:00:00,57.79,57.9,57.78,57.88,36422.0,50.3534,50.4492,50.3447,50.4318,36422.0
2019-11-22 15:30:00,57.87,57.91,57.72,57.8,107554.0,50.4231,50.458,50.2924,50.3621,107554.0
2019-11-25 09:30:00,57.94,58.09,57.77,57.77,22131.0,50.4841,50.6148,50.336,50.336,22131.0
2019-11-25 10:00:00,57.77,58.24,57.77,58.19,18688.0,50.336,50.7455,50.336,50.7019,18688.0
2019-11-25 10:30:00,58.17,58.27,58.09,58.1,15075.0,50.6845,50.7716,50.6148,50.6235,15075.0
2019-11-25 11:00:00,58.11,58.11,57.98,58.01,22592.0,50.6322,50.6322,50.5189,50.5451,22592.0
2019-11-25 11:30:00,58.01,58.08,57.94,58.0,28055.0,50.5451,50.6061,50.4841,50.5364,28055.0
2019-11-25 12:00:00,58.01,58.03,57.85,57.91,26816.0,50.5451,50.5625,50.4057,50.458,26816.0
2019-11-25 12:30:00,57.89,58.0,57.88,57.99,22102.0,50.4405,50.5364,50.4318,50.5277,22102.0
2019-11-25 13:00:00,58.0,58.11,58.0,58.09,10520.0,50.5364,50.6322,50.5364,50.6148,10520.0
2019-11-25 13:30:00,58.1,58.1,57.99,58.0,16929.0,50.6235,50.6235,50.5277,50.5364,16929.0
2019-11-25 14:00:00,57.99,58.08,57.98,58.03,14536.0,50.5277,50.6061,50.5189,50.5625,14536.0
2019-11-25 14:30:00,58.02,58.03,57.96,58.01,33188.0,50.5538,50.5625,50.5015,50.5451,33188.0
2019-11-25 15:00:00,58.02,58.05,57.98,58.03,32375.0,50.5538,50.5799,50.5189,50.5625,32375.0
2019-11-25 15:30:00,58.03,58.07,57.95,57.97,107532.0,50.5625,50.5974,50.4928,50.5102,107532.0
2019-11-26 09:30:00,58.12,58.17,58.0,58.05,16734.0,50.6409,50.6845,50.5364,50.5799,16734.0
2019-11-26 10:00:00,58.06,58.46,58.01,58.39,17464.0,50.5887,50.9372,50.5451,50.8762,17464.0
2019-11-26 10:30:00,58.37,58.56,58.37,58.5,19219.0,50.8588,51.0243,50.8588,50.972,19219.0
2019-11-26 11:00:00,58.5,58.56,58.44,58.56,14974.0,50.972,51.0243,50.9198,51.0243,14974.0
2019-11-26 11:30:00,58.55,58.58,58.46,58.54,16246.0,51.0156,51.0417,50.9372,51.0069,16246.0
2019-11-26 12:00:00,58.54,58.55,58.42,58.5,9505.0,51.0069,51.0156,50.9023,50.972,9505.0
2019-11-26 12:30:00,58.5,58.56,58.44,58.5,14456.0,50.972,51.0243,50.9198,50.972,14456.0
2019-11-26 13:00:00,58.49,58.49,58.38,58.4,11535.0,50.9633,50.9633,50.8675,50.8849,11535.0
2019-11-26 13:30:00,58.4,58.46,58.38,58.41,14613.0,50.8849,50.9372,50.8675,50.8936,14613.0
2019-11-26 14:00:00,58.41,58.43,58.35,58.36,10469.0,50.8936,50.911,50.8413,50.85,10469.0
2019-11-26 14:30:00,58.36,58.48,58.34,58.48,14729.0,50.85,50.9546,50.8326,50.9546,14729.0
2019-11-26 15:00:00,58.47,58.47,58.39,58.43,27683.0,50.9459,50.9459,50.8762,50.911,27683.0
2019-11-26 15:30:00,58.43,58.73,58.39,58.71,152167.0,50.911,51.1724,50.8762,51.155,152167.0
2019-11-27 09:30:00,58.83,58.88,58.5,58.77,25669.0,51.2596,51.3031,50.972,51.2073,25669.0
2019-11-27 10:00:00,58.76,58.79,58.47,58.5,10587.0,51.1986,51.2247,50.9459,50.972,10587.0
2019-11-27 10:30:00,58.5,58.57,58.32,58.48,13490.0,50.972,51.033,50.8152,50.9546,13490.0
2019-11-27 11:00:00,58.45,58.54,58.32,58.51,19378.0,50.9285,51.0069,50.8152,50.9807,19378.0
2019-11-27 11:30:00,58.52,58.63,58.37,58.38,42148.0,50.9895,51.0853,50.8588,50.8675,42148.0
2019-11-27 12:00:00,58.38,58.61,58.38,58.58,32537.0,50.8675,51.0679,50.8675,51.0417,32537.0
2019-11-27 12:30:00,58.58,58.69,58.57,58.69,13091.0,51.0417,51.1376,51.033,51.1376,13091.0
2019-11-27 13:00:00,58.71,58.72,58.58,58.59,19801.0,51.155,51.1637,51.0417,51.0504,19801.0
2019-11-27 13:30:00,58.6,58.69,58.57,58.68,20634.0,51.0592,51.1376,51.033,51.1289,20634.0
2019-11-27 14:00:00,58.68,58.68,58.56,58.66,24929.0,51.1289,51.1289,51.0243,51.1114,24929.0
2019-11-27 14:30:00,58.65,58.75,58.64,58.66,31909.0,51.1027,51.1899,51.094,51.1114,31909.0
2019-11-27 15:00:00,58.67,58.71,58.53,58.53,33590.0,51.1202,51.155,50.9982,50.9982,33590.0
2019-11-27 15:30:00,58.54,58.66,58.43,58.6,134439.0,51.0069,51.1114,50.911,51.0592,134439.0
2019-11-29 09:30:00,58.6,58.64,58.12,58.25,13508.0,51.0592,51.094,50.6409,50.7542,13508.0
2019-11-29 10:00:00,58.24,58.39,58.17,58.38,7426.0,50.7455,50.8762,50.6845,50.8675,7426.0
2019-11-29 10:30:00,58.3,58.48,58.29,58.45,10218.0,50.7978,50.9546,50.7891,50.9285,10218.0
2019-11-29 11:00:00,58.45,58.48,58.29,58.35,9124.0,50.9285,50.9546,50.7891,50.8413,9124.0
2019-11-29 11:30:00,58.34,58.42,58.1,58.16,15583.0,50.8326,50.9023,50.6235,50.6758,15583.0
2019-11-29 12:00:00,58.14,58.29,58.13,58.26,11315.0,50.6584,50.7891,50.6496,50.7629,11315.0
2019-11-29 12:30:00,58.25,58.28,58.15,58.21,31521.0,50.7542,50.7803,50.6671,50.7193,31521.0
2019-12-02 09:30:00,58.31,58.69,58.21,58.5,30372.0,50.8065,51.1376,50.7193,50.972,30372.0
2019-12-02 10:00:00,58.44,58.45,58.17,58.32,19830.0,50.9198,50.9285,50.6845,50.8152,19830.0
2019-12-02 10:30:00,58.26,58.32,57.99,58.17,19845.0,50.7629,50.8152,50.5277,50.6845,19845.0
2019-12-02 11:00:00,58.16,58.32,58.1,58.28,21376.0,50.6758,50.8152,50.6235,50.7803,21376.0
2019-12-02 11:30:00,58.27,58.31,58.11,58.26,28857.0,50.7716,50.8065,50.6322,50.7629,28857.0
2019-12-02 12:00:00,58.27,58.34,57.96,58.07,13185.0,50.7716,50.8326,50.5015,50.5974,13185.0
2019-12-02 12:30:00,58.05,58.05,57.82,57.86,14254.0,50.5799,50.5799,50.3795,50.4144,14254.0
2019-12-02 13:00:00,57.8,57.88,57.7,57.76,34059.0,50.3621,50.4318,50.275,50.3273,34059.0
2019-12-02 13:30:00,57.75,57.86,57.66,57.73,34314.0,50.3185,50.4144,50.2401,50.3011,34314.0
2019-12-02 14:00:00,57.72,58.04,57.65,57.98,36432.0,50.2924,50.5712,50.2314,50.5189,36432.0
2019-12-02 14:30:00,57.99,58.03,57.95,58.0,12746.0,50.5277,50.5625,50.4928,50.5364,12746.0
2019-12-02 15:00:00,58.0,58.0,57.79,57.79,19190.0,50.5364,50.5364,50.3534,50.3534,19190.0
2019-12-02 15:30:00,57.79,58.06,57.77,57.92,134567.0,50.3534,50.5887,50.336,50.4667,134567.0
2019-12-03 09:30:00,57.21,57.31,56.79,57.25,71807.0,49.848,49.9352,49.4821,49.8829,71807.0
2019-12-03 10:00:00,57.26,57.34,57.01,57.18,43795.0,49.8916,49.9613,49.6738,49.8219,43795.0
2019-12-03 10:30:00,57.19,57.29,57.1,57.18,102937.0,49.8306,49.9177,49.7522,49.8219,102937.0
2019-12-03 11:00:00,57.17,57.25,56.91,57.14,100414.0,49.8132,49.8829,49.5866,49.787,100414.0
2019-12-03 11:30:00,57.13,57.15,56.86,56.99,66373.0,49.7783,49.7958,49.5431,49.6563,66373.0
2019-12-03 12:00:00,57.0,57.16,56.96,57.14,29529.0,49.6651,49.8045,49.6302,49.787,29529.0
2019-12-03 12:30:00,57.14,57.26,57.12,57.26,33478.0,49.787,49.8916,49.7696,49.8916,33478.0
2019-12-03 13:00:00,57.27,57.55,57.26,57.48,49697.0,49.9003,50.1443,49.8916,50.0833,49697.0
2019-12-03 13:30:00,57.48,57.53,57.39,57.4,49643.0,50.0833,50.1269,50.0049,50.0136,49643.0
2019-12-03 14:00:00,57.4,57.53,57.38,57.43,60377.0,50.0136,50.1269,49.9962,50.0397,60377.0
2019-12-03 14:30:00,57.44,57.51,57.37,57.41,39459.0,50.0484,50.1094,49.9874,50.0223,39459.0
2019-12-03 15:00:00,57.41,57.48,57.28,57.46,48067.0,50.0223,50.0833,49.909,50.0659,48067.0
2019-12-03 15:30:00,57.46,57.47,57.31,57.34,152009.0,50.0659,50.0746,49.9352,49.9613,152009.0
2019-12-04 09:30:00,57.68,58.69,57.53,58.64,93898.0,50.2576,51.1376,50.1269,51.094,93898.0
2019-12-04 10:00:00,58.63,58.63,58.07,58.09,14790.0,51.0853,51.0853,50.5974,50.6148,14790.0
2019-12-04 10:30:00,58.08,58.11,57.87,57.87,28925.0,50.6061,50.6322,50.4231,50.4231,28925.0
2019-12-04 11:00:00,57.88,58.0,57.79,57.87,84889.0,50.4318,50.5364,50.3534,50.4231,84889.0
2019-12-04 11:30:00,57.85,57.85,57.74,57.77,95945.0,50.4057,50.4057,50.3098,50.336,95945.0
2019-12-04 12:00:00,57.78,57.78,57.63,57.73,17858.0,50.3447,50.3447,50.214,50.3011,17858.0
2019-12-04 12:30:00,57.76,57.85,57.69,57.84,17843.0,50.3273,50.4057,50.2663,50.397,17843.0
2019-12-04 13:00:00,57.83,57.88,57.78,57.8,18480.0,50.3882,50.4318,50.3447,50.3621,18480.0
2019-12-04 13:30:00,57.78,57.81,57.69,57.73,17577.0,50.3447,50.3708,50.2663,50.3011,17577.0
2019-12-04 14:00:00,57.73,57.8,57.69,57.8,20157.0,50.3011,50.3621,50.2663,50.3621,20157.0
2019-12-04 14:30:00,57.79,57.88,57.78,57.84,35654.0,50.3534,50.4318,50.3447,50.397,35654.0
2019-12-04 15:00:00,57.85,57.87,57.78,57.84,50654.0,50.4057,50.4231,50.3447,50.397,50654.0
2019-12-04 15:30:00,57.85,57.85,57.63,57.65,255000.0,50.4057,50.4057,50.214,50.2314,255000.0
2019-12-05 09:30:00,58.02,58.33,58.02,58.09,15267.0,50.5538,50.8239,50.5538,50.6148,15267.0
2019-12-05 10:00:00,58.12,58.35,58.1,58.24,15602.0,50.6409,50.8413,50.6235,50.7455,15602.0
2019-12-05 10:30:00,58.23,58.4,58.15,58.3,15675.0,50.7368,50.8849,50.6671,50.7978,15675.0
2019-12-05 11:00:00,58.3,58.33,58.22,58.26,7349.0,50.7978,50.8239,50.7281,50.7629,7349.0
2019-12-05 11:30:00,58.28,58.28,58.18,58.2,13370.0,50.7803,50.7803,50.6932,50.7106,13370.0
2019-12-05 12:00:00,58.2,58.26,58.18,58.24,18250.0,50.7106,50.7629,50.6932,50.7455,18250.0
2019-12-05 12:30:00,58.23,58.27,58.2,58.21,13827.0,50.7368,50.7716,50.7106,50.7193,13827.0
2019-12-05 13:00:00,58.21,58.29,58.2,58.26,12513.0,50.7193,50.7891,50.7106,50.7629,12513.0
2019-12-05 13:30:00,58.26,58.37,58.26,58.27,14394.0,50.7629,50.8588,50.7629,50.7716,14394.0
2019-12-05 14:00:00,58.26,58.36,58.26,58.34,13588.0,50.7629,50.85,50.7629,50.8326,13588.0
2019-12-05 14:30:00,58.34,58.37,58.16,58.3,22145.0,50.8326,50.8588,50.6758,50.7978,22145.0
2019-12-05 15:00:00,58.3,58.43,58.28,58.43,26934.0,50.7978,50.911,50.7803,50.911,26934.0
2019-12-05 15:30:00,58.43,58.52,58.35,58.39,182021.0,50.911,50.9895,50.8413,50.8762,182021.0
2019-12-06 09:30:00,59.02,59.32,58.62,59.21,53017.0,51.4251,51.6865,51.0766,51.5907,53017.0
2019-12-06 10:00:00,59.24,59.61,59.24,59.42,59188.0,51.6168,51.9392,51.6168,51.7736,59188.0
2019-12-06 10:30:00,59.44,59.51,59.21,59.33,47255.0,51.7911,51.8521,51.5907,51.6952,47255.0
2019-12-06 11:00:00,59.33,59.59,59.28,59.59,29037.0,51.6952,51.9218,51.6517,51.9218,29037.0
2019-12-06 11:30:00,59.57,59.66,59.42,59.58,40930.0,51.9043,51.9828,51.7736,51.9131,40930.0
2019-12-06 12:00:00,59.6,59.64,59.53,59.63,29769.0,51.9305,51.9653,51.8695,51.9566,29769.0
2019-12-06 12:30:00,59.63,59.65,59.5,59.55,28583.0,51.9566,51.974,51.8433,51.8869,28583.0
2019-12-06 13:00:00,59.55,59.55,59.42,59.45,17285.0,51.8869,51.8869,51.7736,51.7998,17285.0
2019-12-06 13:30:00,59.44,59.59,59.38,59.4,42302.0,51.7911,51.9218,51.7388,51.7562,42302.0
2019-12-06 14:00:00,59.4,59.49,59.33,59.44,22910.0,51.7562,51.8346,51.6952,51.7911,22910.0
2019-12-06 14:30:00,59.42,59.53,59.42,59.49,33900.0,51.7736,51.8695,51.7736,51.8346,33900.0
2019-12-06 15:00:00,59.48,59.51,59.36,59.47,38846.0,51.8259,51.8521,51.7214,51.8172,38846.0
2019-12-06 15:30:00,59.47,59.53,59.37,59.47,143896.0,51.8172,51.8695,51.7301,51.8172,143896.0
2019-12-09 09:30:00,59.28,59.48,59.2,59.36,17391.0,51.6517,51.8259,51.582,51.7214,17391.0
2019-12-09 10:00:00,59.25,59.45,59.18,59.42,18208.0,51.6255,51.7998,51.5645,51.7736,18208.0
2019-12-09 10:30:00,59.42,59.51,59.39,59.44,14973.0,51.7736,51.8521,51.7475,51.7911,14973.0
2019-12-09 11:00:00,59.44,59.55,59.43,59.5,18752.0,51.7911,51.8869,51.7824,51.8433,18752.0
2019-12-09 11:30:00,59.51,59.54,59.42,59.48,18198.0,51.8521,51.8782,51.7736,51.8259,18198.0
2019-12-09 12:00:00,59.48,59.84,59.48,59.84,28582.0,51.8259,52.1396,51.8259,52.1396,28582.0
2019-12-09 12:30:00,59.84,59.95,59.8,59.88,37381.0,52.1396,52.2354,52.1047,52.1744,37381.0
2019-12-09 13:00:00,59.89,59.97,59.86,59.96,32294.0,52.1832,52.2529,52.157,52.2442,32294.0
2019-12-09 13:30:00,59.97,59.97,59.86,59.9,34667.0,52.2529,52.2529,52.157,52.1919,34667.0
2019-12-09 14:00:00,59.9,59.9,59.78,59.84,39479.0,52.1919,52.1919,52.0873,52.1396,39479.0
2019-12-09 14:30:00,59.84,59.95,59.83,59.91,39953.0,52.1396,52.2354,52.1309,52.2006,39953.0
2019-12-09 15:00:00,59.91,59.94,59.76,59.93,49189.0,52.2006,52.2267,52.0699,52.218,49189.0
2019-12-09 15:30:00,59.92,60.11,59.84,60.03,336076.0,52.2093,52.3749,52.1396,52.3051,336076.0
2019-12-10 09:30:00,59.9,60.28,59.78,60.27,79238.0,52.1919,52.523,52.0873,52.5143,79238.0
2019-12-10 10:00:00,60.25,60.34,60.11,60.29,41056.0,52.4968,52.5753,52.3749,52.5317,41056.0
2019-12-10 10:30:00,60.32,60.43,60.13,60.37,73135.0,52.5578,52.6537,52.3923,52.6014,73135.0
2019-12-10 11:00:00,60.37,60.45,60.19,60.32,120597.0,52.6014,52.6711,52.4446,52.5578,120597.0
2019-12-10 11:30:00,60.36,60.52,60.15,60.23,73302.0,52.5927,52.7321,52.4097,52.4794,73302.0
2019-12-10 12:00:00,60.21,60.25,60.07,60.15,93177.0,52.462,52.4968,52.34,52.4097,93177.0
2019-12-10 12:30:00,60.15,60.18,60.01,60.17,73354.0,52.4097,52.4358,52.2877,52.4271,73354.0
2019-12-10 13:00:00,60.18,60.18,59.97,59.98,30867.0,52.4358,52.4358,52.2529,52.2616,30867.0
2019-12-10 13:30:00,59.98,60.06,59.97,60.0,28208.0,52.2616,52.3313,52.2529,52.279,28208.0
2019-12-10 14:00:00,60.0,60.2,59.99,60.07,103480.0,52.279,52.4533,52.2703,52.34,103480.0
2019-12-10 14:30:00,60.08,60.15,60.06,60.11,36390.0,52.3487,52.4097,52.3313,52.3749,36390.0
2019-12-10 15:00:00,60.11,60.13,59.97,59.99,53001.0,52.3749,52.3923,52.2529,52.2703,53001.0
2019-12-10 15:30:00,59.99,59.99,59.84,59.93,164488.0,52.2703,52.2703,52.1396,52.218,164488.0
2019-12-11 09:30:00,59.88,60.39,59.76,60.39,39708.0,52.1744,52.6188,52.0699,52.6188,39708.0
2019-12-11 10:00:00,60.36,60.48,60.22,60.28,31474.0,52.5927,52.6972,52.4707,52.523,31474.0
2019-12-11 10:30:00,60.25,60.27,60.15,60.24,27575.0,52.4968,52.5143,52.4097,52.4881,27575.0
2019-12-11 11:00:00,60.23,60.3,60.19,60.26,22016.0,52.4794,52.5404,52.4446,52.5055,22016.0
2019-12-11 11:30:00,60.25,60.34,60.21,60.33,15598.0,52.4968,52.5753,52.462,52.5665,15598.0
2019-12-11 12:00:00,60.32,60.47,60.32,60.44,23812.0,52.5578,52.6885,52.5578,52.6624,23812.0
2019-12-11 12:30:00,60.44,60.53,60.41,60.52,20149.0,52.6624,52.7408,52.6362,52.7321,20149.0
2019-12-11 13:00:00,60.52,60.52,60.43,60.48,16054.0,52.7321,52.7321,52.6537,52.6972,16054.0
2019-12-11 13:30:00,60.49,60.6,60.47,60.5,27258.0,52.706,52.8018,52.6885,52.7147,27258.0
2019-12-11 14:00:00,60.37,60.7,60.37,60.66,29615.0,52.6014,52.8889,52.6014,52.8541,29615.0
2019-12-11 14:30:00,60.64,60.96,60.59,60.68,44390.0,52.8366,53.1155,52.7931,52.8715,44390.0
2019-12-11 15:00:00,60.68,60.87,60.67,60.83,49267.0,52.8715,53.0371,52.8628,53.0022,49267.0
2019-12-11 15:30:00,60.83,60.93,60.73,60.89,180562.0,53.0022,53.0893,52.9151,53.0545,180562.0
2019-12-12 09:30:00,60.76,61.34,60.52,61.31,21499.0,52.9412,53.4466,52.7321,53.4204,21499.0
2019-12-12 10:00:00,61.36,61.61,61.32,61.6,14919.0,53.464,53.6818,53.4291,53.6731,14919.0
2019-12-12 10:30:00,61.6,61.69,61.48,61.61,24829.0,53.6731,53.7515,53.5686,53.6818,24829.0
2019-12-12 11:00:00,61.63,61.64,61.4,61.4,27052.0,53.6993,53.708,53.4988,53.4988,27052.0
2019-12-12 11:30:00,61.4,61.51,61.3,61.3,40760.0,53.4988,53.5947,53.4117,53.4117,40760.0
2019-12-12 12:00:00,61.29,61.32,61.2,61.32,25738.0,53.403,53.4291,53.3246,53.4291,25738.0
2019-12-12 12:30:00,61.32,61.58,61.32,61.47,17224.0,53.4291,53.6557,53.4291,53.5598,17224.0
2019-12-12 13:00:00,61.48,61.59,61.45,61.56,18727.0,53.5686,53.6644,53.5424,53.6383,18727.0
2019-12-12 13:30:00,61.56,61.57,61.38,61.44,18105.0,53.6383,53.647,53.4814,53.5337,18105.0
2019-12-12 14:00:00,61.46,61.55,61.4,61.51,27248.0,53.5511,53.6295,53.4988,53.5947,27248.0
2019-12-12 14:30:00,61.51,61.8,61.49,61.73,49351.0,53.5947,53.8474,53.5773,53.7864,49351.0
2019-12-12 15:00:00,61.73,61.95,61.73,61.95,64998.0,53.7864,53.9781,53.7864,53.9781,64998.0
2019-12-12 15:30:00,61.96,62.07,61.87,62.0,166426.0,53.9868,54.0826,53.9084,54.0216,166426.0
2019-12-13 09:30:00,61.71,61.86,61.27,61.75,34155.0,53.769,53.8997,53.3856,53.8038,34155.0
2019-12-13 10:00:00,61.72,62.43,61.64,62.13,69649.0,53.7777,54.3963,53.708,54.1349,69649.0
2019-12-13 10:30:00,62.13,62.13,61.52,61.54,37521.0,54.1349,54.1349,53.6034,53.6208,37521.0
2019-12-13 11:00:00,61.53,61.72,61.41,61.43,37286.0,53.6121,53.7777,53.5076,53.525,37286.0
2019-12-13 11:30:00,61.42,61.58,61.41,61.58,26630.0,53.5163,53.6557,53.5076,53.6557,26630.0
2019-12-13 12:00:00,61.54,61.67,61.53,61.6,17536.0,53.6208,53.7341,53.6121,53.6731,17536.0
2019-12-13 12:30:00,61.63,61.69,61.51,61.69,17082.0,53.6993,53.7515,53.5947,53.7515,17082.0
2019-12-13 13:00:00,61.68,61.68,61.57,61.6,18188.0,53.7428,53.7428,53.647,53.6731,18188.0
2019-12-13 13:30:00,61.61,61.77,61.59,61.69,57358.0,53.6818,53.8212,53.6644,53.7515,57358.0
2019-12-13 14:00:00,61.69,61.75,61.55,61.57,33281.0,53.7515,53.8038,53.6295,53.647,33281.0
2019-12-13 14:30:00,61.57,61.66,61.52,61.66,33312.0,53.647,53.7254,53.6034,53.7254,33312.0
2019-12-13 15:00:00,61.64,61.7,61.58,61.66,26535.0,53.708,53.7602,53.6557,53.7254,26535.0
2019-12-13 15:30:00,61.67,61.76,61.59,61.64,177323.0,53.7341,53.8125,53.6644,53.708,177323.0
2019-12-16 09:30:00,62.21,63.0,61.78,61.81,24365.0,54.2046,54.893,53.83,53.8561,24365.0
2019-12-16 10:00:00,61.91,62.18,61.9,62.15,20637.0,53.9432,54.1785,53.9345,54.1523,20637.0
2019-12-16 10:30:00,62.16,62.29,62.09,62.09,14731.0,54.1611,54.2743,54.1001,54.1001,14731.0
2019-12-16 11:00:00,62.09,62.27,62.04,62.12,30747.0,54.1001,54.2569,54.0565,54.1262,30747.0
2019-12-16 11:30:00,62.11,62.16,62.06,62.14,16754.0,54.1175,54.1611,54.0739,54.1436,16754.0
2019-12-16 12:00:00,62.13,62.18,62.07,62.12,36103.0,54.1349,54.1785,54.0826,54.1262,36103.0
2019-12-16 12:30:00,62.11,62.24,62.11,62.22,22052.0,54.1175,54.2308,54.1175,54.2133,22052.0
2019-12-16 13:00:00,62.23,62.24,62.16,62.17,22818.0,54.222,54.2308,54.1611,54.1698,22818.0
2019-12-16 13:30:00,62.17,62.17,62.12,62.14,26490.0,54.1698,54.1698,54.1262,54.1436,26490.0
2019-12-16 14:00:00,62.15,62.17,62.08,62.09,38501.0,54.1523,54.1698,54.0913,54.1001,38501.0
2019-12-16 14:30:00,62.09,62.09,61.92,62.0,37805.0,54.1001,54.1001,53.9519,54.0216,37805.0
2019-12-16 15:00:00,61.98,62.05,61.98,62.0,42255.0,54.0042,54.0652,54.0042,54.0216,42255.0
2019-12-16 15:30:00,61.99,62.03,61.87,61.88,182019.0,54.0129,54.0478,53.9084,53.9171,182019.0
2019-12-17 09:30:00,61.81,62.3,61.81,62.06,43369.0,53.8561,54.283,53.8561,54.0739,43369.0
2019-12-17 10:00:00,62.0,62.06,61.82,61.86,32569.0,54.0216,54.0739,53.8648,53.8997,32569.0
2019-12-17 10:30:00,61.85,61.85,61.69,61.7,28545.0,53.8909,53.8909,53.7515,53.7602,28545.0
2019-12-17 11:00:00,61.7,61.96,61.69,61.93,27898.0,53.7602,53.9868,53.7515,53.9606,27898.0
2019-12-17 11:30:00,61.94,62.05,61.91,62.05,23815.0,53.9694,54.0652,53.9432,54.0652,23815.0
2019-12-17 12:00:00,62.04,62.07,61.99,62.06,16375.0,54.0565,54.0826,54.0129,54.0739,16375.0
2019-12-17 12:30:00,62.06,62.06,61.98,62.0,18304.0,54.0739,54.0739,54.0042,54.0216,18304.0
2019-12-17 13:00:00,62.0,62.02,61.95,62.01,24304.0,54.0216,54.0391,53.9781,54.0304,24304.0
2019-12-17 13:30:00,62.01,62.06,62.0,62.03,21353.0,54.0304,54.0739,54.0216,54.0478,21353.0
2019-12-17 14:00:00,62.02,62.05,61.96,62.01,38661.0,54.0391,54.0652,53.9868,54.0304,38661.0
2019-12-17 14:30:00,62.01,62.14,62.0,62.13,30190.0,54.0304,54.1436,54.0216,54.1349,30190.0
2019-12-17 15:00:00,62.12,62.12,61.98,62.02,48307.0,54.1262,54.1262,54.0042,54.0391,48307.0
2019-12-17 15:30:00,62.03,62.06,61.96,62.02,105334.0,54.0478,54.0739,53.9868,54.0391,105334.0
2019-12-18 09:30:00,61.93,62.14,61.44,61.44,26771.0,53.9606,54.1436,53.5337,53.5337,26771.0
2019-12-18 10:00:00,61.45,61.71,61.4,61.56,149586.0,53.5424,53.769,53.4988,53.6383,149586.0
2019-12-18 10:30:00,61.58,61.7,61.47,61.52,24558.0,53.6557,53.7602,53.5598,53.6034,24558.0
2019-12-18 11:00:00,61.51,61.65,61.5,61.65,24413.0,53.5947,53.7167,53.586,53.7167,24413.0
2019-12-18 11:30:00,61.66,61.69,61.43,61.43,35320.0,53.7254,53.7515,53.525,53.525,35320.0
2019-12-18 12:00:00,61.45,61.54,61.42,61.47,44440.0,53.5424,53.6208,53.5163,53.5598,44440.0
2019-12-18 12:30:00,61.48,61.63,61.46,61.61,24748.0,53.5686,53.6993,53.5511,53.6818,24748.0
2019-12-18 13:00:00,61.61,61.66,61.58,61.6,26644.0,53.6818,53.7254,53.6557,53.6731,26644.0
2019-12-18 13:30:00,61.6,61.63,61.55,61.59,26736.0,53.6731,53.6993,53.6295,53.6644,26736.0
2019-12-18 14:00:00,61.6,61.73,61.56,61.71,28248.0,53.6731,53.7864,53.6383,53.769,28248.0
2019-12-18 14:30:00,61.7,61.8,61.69,61.76,31139.0,53.7602,53.8474,53.7515,53.8125,31139.0
2019-12-18 15:00:00,61.77,61.82,61.68,61.7,40349.0,53.8212,53.8648,53.7428,53.7602,40349.0
2019-12-18 15:30:00,61.7,61.7,61.47,61.49,202292.0,53.7602,53.7602,53.5598,53.5773,202292.0
2019-12-19 09:30:00,61.59,61.59,61.16,61.47,66859.0,53.6644,53.6644,53.2897,53.5598,66859.0
2019-12-19 10:00:00,61.47,61.79,61.47,61.72,53954.0,53.5598,53.8387,53.5598,53.7777,53954.0
2019-12-19 10:30:00,61.71,61.86,61.65,61.66,35131.0,53.769,53.8997,53.7167,53.7254,35131.0
2019-12-19 11:00:00,61.66,61.8,61.61,61.77,20742.0,53.7254,53.8474,53.6818,53.8212,20742.0
2019-12-19 11:30:00,61.78,61.85,61.77,61.81,19848.0,53.83,53.8909,53.8212,53.8561,19848.0
2019-12-19 12:00:00,61.81,61.93,61.8,61.9,18572.0,53.8561,53.9606,53.8474,53.9345,18572.0
2019-12-19 12:30:00,61.91,61.98,61.89,61.96,23485.0,53.9432,54.0042,53.9258,53.9868,23485.0
2019-12-19 13:00:00,61.96,62.01,61.95,61.98,18408.0,53.9868,54.0304,53.9781,54.0042,18408.0
2019-12-19 13:30:00,61.98,62.04,61.92,62.03,20144.0,54.0042,54.0565,53.9519,54.0478,20144.0
2019-12-19 14:00:00,62.04,62.04,61.97,61.99,19081.0,54.0565,54.0565,53.9955,54.0129,19081.0
2019-12-19 14:30:00,61.99,62.01,61.94,62.01,20810.0,54.0129,54.0304,53.9694,54.0304,20810.0
2019-12-19 15:00:00,62.0,62.02,61.95,61.99,29844.0,54.0216,54.0391,53.9781,54.0129,29844.0
2019-12-19 15:30:00,61.99,62.04,61.94,61.96,83457.0,54.0129,54.0565,53.9694,53.9868,83457.0
2019-12-20 09:30:00,62.36,62.4,61.86,62.3,117928.0,54.3353,54.3702,53.8997,54.283,117928.0
2019-12-20 10:00:00,62.34,62.49,62.21,62.26,31353.0,54.3179,54.4486,54.2046,54.2482,31353.0
2019-12-20 10:30:00,62.27,62.43,62.24,62.33,19294.0,54.2569,54.3963,54.2308,54.3092,19294.0
2019-12-20 11:00:00,62.34,62.37,62.18,62.19,25466.0,54.3179,54.344,54.1785,54.1872,25466.0
2019-12-20 11:30:00,62.19,62.24,62.02,62.08,22718.0,54.1872,54.2308,54.0391,54.0913,22718.0
2019-12-20 12:00:00,62.07,62.08,62.0,62.06,12607.0,54.0826,54.0913,54.0216,54.0739,12607.0
2019-12-20 12:30:00,62.07,62.11,62.05,62.08,8259.0,54.0826,54.1175,54.0652,54.0913,8259.0
2019-12-20 13:00:00,62.08,62.08,61.91,61.95,14586.0,54.0913,54.0913,53.9432,53.9781,14586.0
2019-12-20 13:30:00,61.95,61.96,61.87,61.92,19612.0,53.9781,53.9868,53.9084,53.9519,19612.0
2019-12-20 14:00:00,61.93,61.97,61.91,61.92,19669.0,53.9606,53.9955,53.9432,53.9519,19669.0
2019-12-20 14:30:00,61.91,62.1,61.89,62.1,24796.0,53.9432,54.1088,53.9258,54.1088,24796.0
2019-12-20 15:00:00,62.09,62.11,61.94,62.05,30056.0,54.1001,54.1175,53.9694,54.0652,30056.0
2019-12-20 15:30:00,62.05,62.15,61.95,62.08,102456.0,54.0652,54.1523,53.9781,54.0913,102456.0
2019-12-23 09:30:00,62.32,62.32,61.83,61.89,12832.0,54.3005,54.3005,53.8735,53.9258,12832.0
2019-12-23 10:00:00,61.87,62.06,61.86,62.05,8554.0,53.9084,54.0739,53.8997,54.0652,8554.0
2019-12-23 10:30:00,62.1,62.11,61.94,61.97,9906.0,54.1088,54.1175,53.9694,53.9955,9906.0
2019-12-23 11:00:00,61.97,62.08,61.97,62.03,11270.0,53.9955,54.0913,53.9955,54.0478,11270.0
2019-12-23 11:30:00,62.03,62.1,62.02,62.08,8175.0,54.0478,54.1088,54.0391,54.0913,8175.0
2019-12-23 12:00:00,62.07,62.12,62.02,62.03,8194.0,54.0826,54.1262,54.0391,54.0478,8194.0
2019-12-23 12:30:00,62.05,62.17,62.04,62.1,15912.0,54.0652,54.1698,54.0565,54.1088,15912.0
2019-12-23 13:00:00,62.12,62.33,62.12,62.3,13993.0,54.1262,54.3092,54.1262,54.283,13993.0
2019-12-23 13:30:00,62.3,62.34,62.27,62.31,13140.0,54.283,54.3179,54.2569,54.2917,13140.0
2019-12-23 14:00:00,62.32,62.35,62.27,62.31,17714.0,54.3005,54.3266,54.2569,54.2917,17714.0
2019-12-23 14:30:00,62.32,62.36,62.22,62.22,14269.0,54.3005,54.3353,54.2133,54.2133,14269.0
2019-12-23 15:00:00,62.23,62.34,62.2,62.23,24187.0,54.222,54.3179,54.1959,54.222,24187.0
2019-12-23 15:30:00,62.23,62.26,62.09,62.15,48729.0,54.222,54.2482,54.1001,54.1523,48729.0
2019-12-24 09:30:00,62.26,62.32,62.05,62.18,15352.0,54.2482,54.3005,54.0652,54.1785,15352.0
2019-12-24 10:00:00,62.21,62.23,62.12,62.19,20547.0,54.2046,54.222,54.1262,54.1872,20547.0
2019-12-24 10:30:00,62.19,62.3,62.16,62.23,15268.0,54.1872,54.283,54.1611,54.222,15268.0
2019-12-24 11:00:00,62.23,62.32,62.16,62.2,8782.0,54.222,54.3005,54.1611,54.1959,8782.0
2019-12-24 11:30:00,62.21,62.36,62.21,62.34,9284.0,54.2046,54.3353,54.2046,54.3179,9284.0
2019-12-24 12:00:00,62.34,62.35,62.19,62.25,12099.0,54.3179,54.3266,54.1872,54.2395,12099.0
2019-12-24 12:30:00,62.26,62.29,62.16,62.22,35248.0,54.2482,54.2743,54.1611,54.2133,35248.0
2019-12-26 09:30:00,62.5,62.62,62.26,62.35,11636.0,54.4573,54.5619,54.2482,54.3266,11636.0
2019-12-26 10:00:00,62.38,62.45,62.3,62.45,9968.0,54.3527,54.4137,54.283,54.4137,9968.0
2019-12-26 10:30:00,62.45,62.47,62.33,62.34,9567.0,54.4137,54.4312,54.3092,54.3179,9567.0
2019-12-26 11:00:00,62.37,62.42,62.32,62.38,12139.0,54.344,54.3876,54.3005,54.3527,12139.0
2019-12-26 11:30:00,62.36,62.38,62.24,62.28,21174.0,54.3353,54.3527,54.2308,54.2656,21174.0
2019-12-26 12:00:00,62.27,62.37,62.21,62.35,50491.0,54.2569,54.344,54.2046,54.3266,50491.0
2019-12-26 12:30:00,62.32,62.42,62.23,62.25,28966.0,54.3005,54.3876,54.222,54.2395,28966.0
2019-12-26 13:00:00,62.25,62.32,62.25,62.3,7424.0,54.2395,54.3005,54.2395,54.283,7424.0
2019-12-26 13:30:00,62.3,62.36,62.28,62.36,9986.0,54.283,54.3353,54.2656,54.3353,9986.0
2019-12-26 14:00:00,62.36,62.39,62.35,62.35,12447.0,54.3353,54.3615,54.3266,54.3266,12447.0
2019-12-26 14:30:00,62.36,62.38,62.29,62.29,11450.0,54.3353,54.3527,54.2743,54.2743,11450.0
2019-12-26 15:00:00,62.3,62.45,62.29,62.45,20975.0,54.283,54.4137,54.2743,54.4137,20975.0
2019-12-26 15:30:00,62.45,62.53,62.38,62.51,92718.0,54.4137,54.4834,54.3527,54.466,92718.0
2019-12-27 09:30:00,62.82,62.86,62.38,62.42,13164.0,54.7361,54.771,54.3527,54.3876,13164.0
2019-12-27 10:00:00,62.37,62.63,62.33,62.58,38525.0,54.344,54.5706,54.3092,54.527,38525.0
2019-12-27 10:30:00,62.58,62.6,62.43,62.59,13403.0,54.527,54.5444,54.3963,54.5357,13403.0
2019-12-27 11:00:00,62.6,62.63,62.56,62.58,7373.0,54.5444,54.5706,54.5096,54.527,7373.0
2019-12-27 11:30:00,62.6,62.74,62.56,62.68,23750.0,54.5444,54.6664,54.5096,54.6141,23750.0
2019-12-27 12:00:00,62.68,62.85,62.67,62.72,65552.0,54.6141,54.7623,54.6054,54.649,65552.0
2019-12-27 12:30:00,62.71,62.78,62.65,62.74,75691.0,54.6403,54.7013,54.588,54.6664,75691.0
2019-12-27 13:00:00,62.75,62.82,62.7,62.76,42084.0,54.6751,54.7361,54.6316,54.6838,42084.0
2019-12-27 13:30:00,62.78,62.85,62.68,62.68,46884.0,54.7013,54.7623,54.6141,54.6141,46884.0
2019-12-27 14:00:00,62.68,62.76,62.68,62.76,15149.0,54.6141,54.6838,54.6141,54.6838,15149.0
2019-12-27 14:30:00,62.76,62.78,62.72,62.74,16957.0,54.6838,54.7013,54.649,54.6664,16957.0
2019-12-27 15:00:00,62.73,62.74,62.58,62.58,23355.0,54.6577,54.6664,54.527,54.527,23355.0
2019-12-27 15:30:00,62.58,62.59,62.4,62.43,216352.0,54.527,54.5357,54.3702,54.3963,216352.0
2019-12-30 09:30:00,62.33,62.52,62.15,62.41,24247.0,54.3092,54.4747,54.1523,54.3789,24247.0
2019-12-30 10:00:00,62.5,62.55,62.26,62.3,19235.0,54.4573,54.5009,54.2482,54.283,19235.0
2019-12-30 10:30:00,62.36,62.57,62.28,62.5,18972.0,54.3353,54.5183,54.2656,54.4573,18972.0
2019-12-30 11:00:00,62.52,62.74,62.47,62.71,32180.0,54.4747,54.6664,54.4312,54.6403,32180.0
2019-12-30 11:30:00,62.71,62.9,62.67,62.78,27122.0,54.6403,54.8058,54.6054,54.7013,27122.0
2019-12-30 12:00:00,62.77,62.9,62.7,62.9,23465.0,54.6926,54.8058,54.6316,54.8058,23465.0
2019-12-30 12:30:00,62.88,62.94,62.87,62.9,20796.0,54.7884,54.8407,54.7797,54.8058,20796.0
2019-12-30 13:00:00,62.9,63.0,62.87,62.99,32339.0,54.8058,54.893,54.7797,54.8842,32339.0
2019-12-30 13:30:00,62.99,63.05,62.97,63.01,27090.0,54.8842,54.9365,54.8668,54.9017,27090.0
2019-12-30 14:00:00,63.01,63.01,62.92,62.96,26419.0,54.9017,54.9017,54.8233,54.8581,26419.0
2019-12-30 14:30:00,62.96,62.96,62.88,62.9,37793.0,54.8581,54.8581,54.7884,54.8058,37793.0
2019-12-30 15:00:00,62.9,63.03,62.86,63.0,47482.0,54.8058,54.9191,54.771,54.893,47482.0
2019-12-30 15:30:00,63.0,63.02,62.83,62.89,138648.0,54.893,54.9104,54.7448,54.7971,138648.0
2019-12-31 09:30:00,62.59,63.17,62.59,63.09,19090.0,54.5357,55.0411,54.5357,54.9714,19090.0
2019-12-31 10:00:00,63.07,63.15,62.9,62.94,11978.0,54.9539,55.0237,54.8058,54.8407,11978.0
2019-12-31 10:30:00,62.94,63.11,62.89,63.03,17903.0,54.8407,54.9888,54.7971,54.9191,17903.0
2019-12-31 11:00:00,63.0,63.11,62.99,63.05,19444.0,54.893,54.9888,54.8842,54.9365,19444.0
2019-12-31 11:30:00,63.04,63.14,63.0,63.13,16620.0,54.9278,55.0149,54.893,55.0062,16620.0
2019-12-31 12:00:00,63.1,63.16,62.98,63.13,18046.0,54.9801,55.0324,54.8755,55.0062,18046.0
2019-12-31 12:30:00,63.15,63.18,63.08,63.17,12924.0,55.0237,55.0498,54.9627,55.0411,12924.0
2019-12-31 13:00:00,63.17,63.25,63.13,63.25,34623.0,55.0411,55.1108,55.0062,55.1108,34623.0
2019-12-31 13:30:00,63.24,63.31,63.22,63.27,26159.0,55.1021,55.1631,55.0846,55.1282,26159.0
2019-12-31 14:00:00,63.26,63.31,63.2,63.23,18460.0,55.1195,55.1631,55.0672,55.0934,18460.0
2019-12-31 14:30:00,63.23,63.35,63.2,63.33,22030.0,55.0934,55.1979,55.0672,55.1805,22030.0
2019-12-31 15:00:00,63.31,63.43,63.27,63.3,38993.0,55.1631,55.2676,55.1282,55.1544,38993.0
2019-12-31 15:30:00,63.3,63.32,63.12,63.15,141976.0,55.1544,55.1718,54.9975,55.0237,141976.0
2020-01-02 09:30:00,63.45,63.59,63.03,63.18,64772.0,55.285,55.407,54.9191,55.0498,64772.0
2020-01-02 10:00:00,63.17,63.2,62.81,62.92,21486.0,55.0411,55.0672,54.7274,54.8233,21486.0
2020-01-02 10:30:00,62.94,63.09,62.85,63.08,28436.0,54.8407,54.9714,54.7623,54.9627,28436.0
2020-01-02 11:00:00,63.08,63.09,62.9,63.0,46509.0,54.9627,54.9714,54.8058,54.893,46509.0
2020-01-02 11:30:00,62.99,63.04,62.83,63.0,34837.0,54.8842,54.9278,54.7448,54.893,34837.0
2020-01-02 12:00:00,63.02,63.21,63.0,63.18,32537.0,54.9104,55.0759,54.893,55.0498,32537.0
2020-01-02 12:30:00,63.2,63.2,63.1,63.18,22751.0,55.0672,55.0672,54.9801,55.0498,22751.0
2020-01-02 13:00:00,63.2,63.21,63.12,63.15,39174.0,55.0672,55.0759,54.9975,55.0237,39174.0
2020-01-02 13:30:00,63.17,63.23,63.03,63.07,27510.0,55.0411,55.0934,54.9191,54.9539,27510.0
2020-01-02 14:00:00,63.08,63.4,63.03,63.34,32375.0,54.9627,55.2415,54.9191,55.1892,32375.0
2020-01-02 14:30:00,63.33,63.4,63.23,63.32,46344.0,55.1805,55.2415,55.0934,55.1718,46344.0
2020-01-02 15:00:00,63.34,63.54,63.32,63.52,54583.0,55.1892,55.3635,55.1718,55.346,54583.0
2020-01-02 15:30:00,63.51,63.74,63.47,63.71,106793.0,55.3373,55.5377,55.3025,55.5116,106793.0
2020-01-03 09:30:00,62.6,63.05,62.55,63.05,104449.0,54.5444,54.9365,54.5009,54.9365,104449.0
2020-01-03 10:00:00,62.99,62.99,62.55,62.64,62871.0,54.8842,54.8842,54.5009,54.5793,62871.0
2020-01-03 10:30:00,62.64,62.86,62.59,62.82,44517.0,54.5793,54.771,54.5357,54.7361,44517.0
2020-01-03 11:00:00,62.84,63.01,62.75,62.89,138220.0,54.7535,54.9017,54.6751,54.7971,138220.0
2020-01-03 11:30:00,62.9,63.0,62.72,62.89,212192.0,54.8058,54.893,54.649,54.7971,212192.0
2020-01-03 12:00:00,62.9,63.05,62.87,63.0,172169.0,54.8058,54.9365,54.7797,54.893,172169.0
2020-01-03 12:30:00,62.99,63.11,62.97,63.05,103130.0,54.8842,54.9888,54.8668,54.9365,103130.0
2020-01-03 13:00:00,63.05,63.12,62.98,63.09,112178.0,54.9365,54.9975,54.8755,54.9714,112178.0
2020-01-03 13:30:00,63.1,63.11,62.78,63.04,127722.0,54.9801,54.9888,54.7013,54.9278,127722.0
2020-01-03 14:00:00,63.05,63.08,62.94,63.06,36849.0,54.9365,54.9627,54.8407,54.9452,36849.0
2020-01-03 14:30:00,63.07,63.24,63.06,63.18,31352.0,54.9539,55.1021,54.9452,55.0498,31352.0
2020-01-03 15:00:00,63.19,63.32,63.19,63.24,31676.0,55.0585,55.1718,55.0585,55.1021,31676.0
2020-01-03 15:30:00,63.24,63.36,63.19,63.29,127048.0,55.1021,55.2066,55.0585,55.1456,127048.0
2020-01-06 09:30:00,62.77,63.09,62.66,62.77,26443.0,54.6926,54.9714,54.5967,54.6926,26443.0
2020-01-06 10:00:00,62.73,62.83,62.54,62.78,39639.0,54.6577,54.7448,54.4922,54.7013,39639.0
2020-01-06 10:30:00,62.78,62.81,62.7,62.72,30737.0,54.7013,54.7274,54.6316,54.649,30737.0
2020-01-06 11:00:00,62.71,62.73,62.51,62.59,41704.0,54.6403,54.6577,54.466,54.5357,41704.0
2020-01-06 11:30:00,62.63,62.73,62.61,62.71,13549.0,54.5706,54.6577,54.5531,54.6403,13549.0
2020-01-06 12:00:00,62.7,62.8,62.66,62.7,23827.0,54.6316,54.7187,54.5967,54.6316,23827.0
2020-01-06 12:30:00,62.67,62.71,62.59,62.68,15717.0,54.6054,54.6403,54.5357,54.6141,15717.0
2020-01-06 13:00:00,62.68,62.75,62.63,62.68,17540.0,54.6141,54.6751,54.5706,54.6141,17540.0
2020-01-06 13:30:00,62.68,62.75,62.65,62.67,15871.0,54.6141,54.6751,54.588,54.6054,15871.0
2020-01-06 14:00:00,62.67,62.85,62.66,62.75,21765.0,54.6054,54.7623,54.5967,54.6751,21765.0
2020-01-06 14:30:00,62.76,62.96,62.67,62.73,99325.0,54.6838,54.8581,54.6054,54.6577,99325.0
2020-01-06 15:00:00,62.73,62.88,62.72,62.77,68613.0,54.6577,54.7884,54.649,54.6926,68613.0
2020-01-06 15:30:00,62.77,62.85,62.75,62.82,173518.0,54.6926,54.7623,54.6751,54.7361,173518.0
2020-01-07 09:30:00,63.01,63.01,62.48,62.63,30700.0,54.9017,54.9017,54.4399,54.5706,30700.0
2020-01-07 10:00:00,62.65,63.04,62.63,63.03,161053.0,54.588,54.9278,54.5706,54.9191,161053.0
2020-01-07 10:30:00,63.02,63.18,62.92,63.11,64569.0,54.9104,55.0498,54.8233,54.9888,64569.0
2020-01-07 11:00:00,63.1,63.16,62.95,62.96,102336.0,54.9801,55.0324,54.8494,54.8581,102336.0
2020-01-07 11:30:00,62.96,63.05,62.88,62.92,31997.0,54.8581,54.9365,54.7884,54.8233,31997.0
2020-01-07 12:00:00,62.91,62.92,62.79,62.85,21320.0,54.8145,54.8233,54.71,54.7623,21320.0
2020-01-07 12:30:00,62.85,62.89,62.77,62.87,21869.0,54.7623,54.7971,54.6926,54.7797,21869.0
2020-01-07 13:00:00,62.86,63.0,62.86,62.98,35176.0,54.771,54.893,54.771,54.8755,35176.0
2020-01-07 13:30:00,62.96,63.05,62.9,63.02,47929.0,54.8581,54.9365,54.8058,54.9104,47929.0
2020-01-07 14:00:00,63.01,63.13,62.97,63.05,106462.0,54.9017,55.0062,54.8668,54.9365,106462.0
2020-01-07 14:30:00,63.04,63.05,62.93,62.99,32132.0,54.9278,54.9365,54.832,54.8842,32132.0
2020-01-07 15:00:00,63.01,63.09,63.0,63.07,86881.0,54.9017,54.9714,54.893,54.9539,86881.0
2020-01-07 15:30:00,63.06,63.06,62.79,62.86,136699.0,54.9452,54.9452,54.71,54.771,136699.0
2020-01-08 09:30:00,62.88,63.35,62.77,63.17,61919.0,54.7884,55.1979,54.6926,55.0411,61919.0
2020-01-08 10:00:00,63.12,63.22,62.96,63.0,31827.0,54.9975,55.0846,54.8581,54.893,31827.0
2020-01-08 10:30:00,63.0,63.15,62.85,63.03,22700.0,54.893,55.0237,54.7623,54.9191,22700.0
2020-01-08 11:00:00,63.04,63.16,62.91,63.16,33486.0,54.9278,55.0324,54.8145,55.0324,33486.0
2020-01-08 11:30:00,63.13,63.22,62.9,63.12,50030.0,55.0062,55.0846,54.8058,54.9975,50030.0
2020-01-08 12:00:00,63.13,63.22,63.07,63.18,36639.0,55.0062,55.0846,54.9539,55.0498,36639.0
2020-01-08 12:30:00,63.18,63.23,63.07,63.08,33787.0,55.0498,55.0934,54.9539,54.9627,33787.0
2020-01-08 13:00:00,63.08,63.16,63.07,63.12,32101.0,54.9627,55.0324,54.9539,54.9975,32101.0
2020-01-08 13:30:00,63.13,63.16,62.97,63.0,27320.0,55.0062,55.0324,54.8668,54.893,27320.0
2020-01-08 14:00:00,63.0,63.14,63.0,63.06,29304.0,54.893,55.0149,54.893,54.9452,29304.0
2020-01-08 14:30:00,63.07,63.19,63.05,63.19,38599.0,54.9539,55.0585,54.9365,55.0585,38599.0
2020-01-08 15:00:00,63.18,63.44,63.18,63.44,63143.0,55.0498,55.2763,55.0498,55.2763,63143.0
2020-01-08 15:30:00,63.44,63.46,62.9,62.94,135646.0,55.2763,55.2938,54.8058,54.8407,135646.0
2020-01-09 09:30:00,63.27,63.43,62.96,63.37,37880.0,55.1282,55.2676,54.8581,55.2153,37880.0
2020-01-09 10:00:00,63.37,63.63,63.37,63.52,36852.0,55.2153,55.4419,55.2153,55.346,36852.0
2020-01-09 10:30:00,63.52,63.67,63.46,63.66,34343.0,55.346,55.4767,55.2938,55.468,34343.0
2020-01-09 11:00:00,63.66,63.67,63.23,63.24,47054.0,55.468,55.4767,55.0934,55.1021,47054.0
2020-01-09 11:30:00,63.24,63.38,63.21,63.37,39222.0,55.1021,55.2241,55.0759,55.2153,39222.0
2020-01-09 12:00:00,63.37,63.56,63.35,63.46,39316.0,55.2153,55.3809,55.1979,55.2938,39316.0
2020-01-09 12:30:00,63.47,63.51,63.32,63.39,26756.0,55.3025,55.3373,55.1718,55.2328,26756.0
2020-01-09 13:00:00,63.37,63.41,63.25,63.37,27926.0,55.2153,55.2502,55.1108,55.2153,27926.0
2020-01-09 13:30:00,63.39,63.53,63.33,63.47,27496.0,55.2328,55.3548,55.1805,55.3025,27496.0
2020-01-09 14:00:00,63.48,63.59,63.46,63.55,25324.0,55.3112,55.407,55.2938,55.3722,25324.0
2020-01-09 14:30:00,63.54,63.59,63.5,63.57,29821.0,55.3635,55.407,55.3286,55.3896,29821.0
2020-01-09 15:00:00,63.57,63.65,63.53,63.65,35717.0,55.3896,55.4593,55.3548,55.4593,35717.0
2020-01-09 15:30:00,63.67,63.7,63.51,63.57,111784.0,55.4767,55.5029,55.3373,55.3896,111784.0
2020-01-10 09:30:00,63.5,63.74,62.95,62.99,45250.0,55.3286,55.5377,54.8494,54.8842,45250.0
2020-01-10 10:00:00,63.0,63.29,63.0,63.22,25871.0,54.893,55.1456,54.893,55.0846,25871.0
2020-01-10 10:30:00,63.23,63.4,63.22,63.3,23908.0,55.0934,55.2415,55.0846,55.1544,23908.0
2020-01-10 11:00:00,63.3,63.3,62.91,62.94,54171.0,55.1544,55.1544,54.8145,54.8407,54171.0
2020-01-10 11:30:00,62.94,63.11,62.88,63.0,27887.0,54.8407,54.9888,54.7884,54.893,27887.0
2020-01-10 12:00:00,63.01,63.03,62.86,62.86,21758.0,54.9017,54.9191,54.771,54.771,21758.0
2020-01-10 12:30:00,62.85,62.94,62.85,62.93,23847.0,54.7623,54.8407,54.7623,54.832,23847.0
2020-01-10 13:00:00,62.94,63.05,62.94,62.96,26844.0,54.8407,54.9365,54.8407,54.8581,26844.0
2020-01-10 13:30:00,62.96,63.16,62.96,63.12,20538.0,54.8581,55.0324,54.8581,54.9975,20538.0
2020-01-10 14:00:00,63.12,63.18,63.08,63.11,27106.0,54.9975,55.0498,54.9627,54.9888,27106.0
2020-01-10 14:30:00,63.1,63.13,63.02,63.12,25039.0,54.9801,55.0062,54.9104,54.9975,25039.0
2020-01-10 15:00:00,63.11,63.18,63.06,63.17,31094.0,54.9888,55.0498,54.9452,55.0411,31094.0
2020-01-10 15:30:00,63.17,63.17,63.02,63.1,91537.0,55.0411,55.0411,54.9104,54.9801,91537.0
2020-01-13 09:30:00,63.18,63.26,62.74,62.75,38376.0,55.0498,55.1195,54.6664,54.6751,38376.0
2020-01-13 10:00:00,62.75,62.78,62.43,62.55,51370.0,54.6751,54.7013,54.3963,54.5009,51370.0
2020-01-13 10:30:00,62.49,62.65,62.41,62.57,34509.0,54.4486,54.588,54.3789,54.5183,34509.0
2020-01-13 11:00:00,62.57,62.86,62.45,62.79,48775.0,54.5183,54.771,54.4137,54.71,48775.0
2020-01-13 11:30:00,62.77,62.77,62.53,62.63,38586.0,54.6926,54.6926,54.4834,54.5706,38586.0
2020-01-13 12:00:00,62.63,62.65,62.51,62.55,44118.0,54.5706,54.588,54.466,54.5009,44118.0
2020-01-13 12:30:00,62.55,62.6,62.49,62.53,32815.0,54.5009,54.5444,54.4486,54.4834,32815.0
2020-01-13 13:00:00,62.53,62.55,62.44,62.47,24195.0,54.4834,54.5009,54.405,54.4312,24195.0
2020-01-13 13:30:00,62.47,62.58,62.45,62.57,64933.0,54.4312,54.527,54.4137,54.5183,64933.0
2020-01-13 14:00:00,62.57,62.57,62.39,62.42,44088.0,54.5183,54.5183,54.3615,54.3876,44088.0
2020-01-13 14:30:00,62.41,62.48,62.33,62.45,37794.0,54.3789,54.4399,54.3092,54.4137,37794.0
2020-01-13 15:00:00,62.42,62.45,62.36,62.42,67180.0,54.3876,54.4137,54.3353,54.3876,67180.0
2020-01-13 15:30:00,62.43,62.64,62.4,62.48,235097.0,54.3963,54.5793,54.3702,54.4399,235097.0
2020-01-14 09:30:00,62.32,62.87,62.32,62.8,77854.0,54.3005,54.7797,54.3005,54.7187,77854.0
2020-01-14 10:00:00,62.8,62.82,62.54,62.56,37967.0,54.7187,54.7361,54.4922,54.5096,37967.0
2020-01-14 10:30:00,62.58,62.71,62.5,62.65,51607.0,54.527,54.6403,54.4573,54.588,51607.0
2020-01-14 11:00:00,62.68,62.79,62.58,62.7,31221.0,54.6141,54.71,54.527,54.6316,31221.0
2020-01-14 11:30:00,62.71,62.71,62.51,62.63,22766.0,54.6403,54.6403,54.466,54.5706,22766.0
2020-01-14 12:00:00,62.65,62.75,62.59,62.75,27373.0,54.588,54.6751,54.5357,54.6751,27373.0
2020-01-14 12:30:00,62.74,62.89,62.73,62.82,22080.0,54.6664,54.7971,54.6577,54.7361,22080.0
2020-01-14 13:00:00,62.82,62.95,62.82,62.93,18238.0,54.7361,54.8494,54.7361,54.832,18238.0
2020-01-14 13:30:00,62.9,62.95,62.63,62.7,30442.0,54.8058,54.8494,54.5706,54.6316,30442.0
2020-01-14 14:00:00,62.72,62.72,62.44,62.61,28793.0,54.649,54.649,54.405,54.5531,28793.0
2020-01-14 14:30:00,62.62,62.74,62.6,62.61,34790.0,54.5619,54.6664,54.5444,54.5531,34790.0
2020-01-14 15:00:00,62.62,62.67,62.54,62.54,54343.0,54.5619,54.6054,54.4922,54.4922,54343.0
2020-01-14 15:30:00,62.55,62.68,62.51,62.62,116493.0,54.5009,54.6141,54.466,54.5619,116493.0
2020-01-15 09:30:00,62.44,62.9,62.3,62.81,28618.0,54.405,54.8058,54.283,54.7274,28618.0
2020-01-15 10:00:00,62.86,62.86,62.64,62.8,31080.0,54.771,54.771,54.5793,54.7187,31080.0
2020-01-15 10:30:00,62.84,63.03,62.8,63.03,26366.0,54.7535,54.9191,54.7187,54.9191,26366.0
2020-01-15 11:00:00,63.05,63.08,62.76,62.96,33225.0,54.9365,54.9627,54.6838,54.8581,33225.0
2020-01-15 11:30:00,62.95,63.23,62.94,63.13,24891.0,54.8494,55.0934,54.8407,55.0062,24891.0
2020-01-15 12:00:00,63.13,63.17,63.01,63.14,20632.0,55.0062,55.0411,54.9017,55.0149,20632.0
2020-01-15 12:30:00,63.13,63.18,63.03,63.05,21263.0,55.0062,55.0498,54.9191,54.9365,21263.0
2020-01-15 13:00:00,63.05,63.14,63.02,63.07,18764.0,54.9365,55.0149,54.9104,54.9539,18764.0
2020-01-15 13:30:00,63.11,63.18,63.05,63.1,22076.0,54.9888,55.0498,54.9365,54.9801,22076.0
2020-01-15 14:00:00,63.09,63.2,63.06,63.2,20419.0,54.9714,55.0672,54.9452,55.0672,20419.0
2020-01-15 14:30:00,63.22,63.25,62.99,63.02,29910.0,55.0846,55.1108,54.8842,54.9104,29910.0
2020-01-15 15:00:00,63.01,63.01,62.74,62.8,31093.0,54.9017,54.9017,54.6664,54.7187,31093.0
2020-01-15 15:30:00,62.8,63.05,62.77,63.02,142159.0,54.7187,54.9365,54.6926,54.9104,142159.0
2020-01-16 09:30:00,63.27,63.64,63.27,63.64,35941.0,55.1282,55.4506,55.1282,55.4506,35941.0
2020-01-16 10:00:00,63.64,63.77,63.52,63.7,26682.0,55.4506,55.5639,55.346,55.5029,26682.0
2020-01-16 10:30:00,63.71,63.75,63.57,63.58,24212.0,55.5116,55.5464,55.3896,55.3983,24212.0
2020-01-16 11:00:00,63.59,63.61,63.27,63.29,30711.0,55.407,55.4245,55.1282,55.1456,30711.0
2020-01-16 11:30:00,63.28,63.45,63.24,63.24,30541.0,55.1369,55.285,55.1021,55.1021,30541.0
2020-01-16 12:00:00,63.26,63.34,63.23,63.31,28117.0,55.1195,55.1892,55.0934,55.1631,28117.0
2020-01-16 12:30:00,63.32,63.42,63.31,63.37,37793.0,55.1718,55.2589,55.1631,55.2153,37793.0
2020-01-16 13:00:00,63.38,63.43,63.31,63.35,22540.0,55.2241,55.2676,55.1631,55.1979,22540.0
2020-01-16 13:30:00,63.35,63.45,63.29,63.29,25791.0,55.1979,55.285,55.1456,55.1456,25791.0
2020-01-16 14:00:00,63.3,63.37,63.27,63.31,27373.0,55.1544,55.2153,55.1282,55.1631,27373.0
2020-01-16 14:30:00,63.3,63.46,63.23,63.38,41556.0,55.1544,55.2938,55.0934,55.2241,41556.0
2020-01-16 15:00:00,63.37,63.38,63.21,63.26,43264.0,55.2153,55.2241,55.0759,55.1195,43264.0
2020-01-16 15:30:00,63.26,63.5,63.23,63.47,225166.0,55.1195,55.3286,55.0934,55.3025,225166.0
2020-01-17 09:30:00,63.75,63.84,63.52,63.66,102282.0,55.5464,55.6249,55.346,55.468,102282.0
2020-01-17 10:00:00,63.69,63.81,63.59,63.68,29659.0,55.4942,55.5987,55.407,55.4855,29659.0
2020-01-17 10:30:00,63.69,63.73,63.57,63.62,34407.0,55.4942,55.529,55.3896,55.4332,34407.0
2020-01-17 11:00:00,63.65,63.75,63.53,63.6,25103.0,55.4593,55.5464,55.3548,55.4157,25103.0
2020-01-17 11:30:00,63.58,63.67,63.58,63.64,20198.0,55.3983,55.4767,55.3983,55.4506,20198.0
2020-01-17 12:00:00,63.65,63.65,63.55,63.57,20973.0,55.4593,55.4593,55.3722,55.3896,20973.0
2020-01-17 12:30:00,63.54,63.55,63.42,63.47,25220.0,55.3635,55.3722,55.2589,55.3025,25220.0
2020-01-17 13:00:00,63.45,63.47,63.3,63.31,22483.0,55.285,55.3025,55.1544,55.1631,22483.0
2020-01-17 13:30:00,63.3,63.38,63.26,63.33,21002.0,55.1544,55.2241,55.1195,55.1805,21002.0
2020-01-17 14:00:00,63.33,63.38,63.17,63.17,29321.0,55.1805,55.2241,55.0411,55.0411,29321.0
2020-01-17 14:30:00,63.18,63.2,63.09,63.15,25932.0,55.0498,55.0672,54.9714,55.0237,25932.0
2020-01-17 15:00:00,63.14,63.23,63.05,63.22,30554.0,55.0149,55.0934,54.9365,55.0846,30554.0
2020-01-17 15:30:00,63.21,63.43,63.18,63.37,156289.0,55.0759,55.2676,55.0498,55.2153,156289.0
2020-01-21 09:30:00,63.0,63.18,62.67,62.67,30456.0,54.893,55.0498,54.6054,54.6054,30456.0
2020-01-21 10:00:00,62.67,62.68,62.4,62.56,40977.0,54.6054,54.6141,54.3702,54.5096,40977.0
2020-01-21 10:30:00,62.61,62.87,62.58,62.81,36914.0,54.5531,54.7797,54.527,54.7274,36914.0
2020-01-21 11:00:00,62.82,63.02,62.76,62.77,26890.0,54.7361,54.9104,54.6838,54.6926,26890.0
2020-01-21 11:30:00,62.79,62.93,62.72,62.87,18557.0,54.71,54.832,54.649,54.7797,18557.0
2020-01-21 12:00:00,62.87,62.93,62.82,62.86,17918.0,54.7797,54.832,54.7361,54.771,17918.0
2020-01-21 12:30:00,62.86,62.97,62.85,62.94,17761.0,54.771,54.8668,54.7623,54.8407,17761.0
2020-01-21 13:00:00,62.93,62.97,62.61,62.61,29159.0,54.832,54.8668,54.5531,54.5531,29159.0
2020-01-21 13:30:00,62.62,62.64,62.41,62.41,35756.0,54.5619,54.5793,54.3789,54.3789,35756.0
2020-01-21 14:00:00,62.41,62.67,62.37,62.6,35114.0,54.3789,54.6054,54.344,54.5444,35114.0
2020-01-21 14:30:00,62.56,62.73,62.53,62.7,28892.0,54.5096,54.6577,54.4834,54.6316,28892.0
2020-01-21 15:00:00,62.71,62.8,62.7,62.78,36520.0,54.6403,54.7187,54.6316,54.7013,36520.0
2020-01-21 15:30:00,62.79,62.82,62.58,62.61,120193.0,54.71,54.7361,54.527,54.5531,120193.0
2020-01-22 09:30:00,62.85,62.98,62.64,62.78,19084.0,54.7623,54.8755,54.5793,54.7013,19084.0
2020-01-22 10:00:00,62.77,62.81,62.53,62.66,17337.0,54.6926,54.7274,54.4834,54.5967,17337.0
2020-01-22 10:30:00,62.65,62.73,62.55,62.56,17359.0,54.588,54.6577,54.5009,54.5096,17359.0
2020-01-22 11:00:00,62.54,62.63,62.47,62.52,15345.0,54.4922,54.5706,54.4312,54.4747,15345.0
2020-01-22 11:30:00,62.53,62.58,62.42,62.49,14673.0,54.4834,54.527,54.3876,54.4486,14673.0
2020-01-22 12:00:00,62.49,62.5,62.31,62.34,15704.0,54.4486,54.4573,54.2917,54.3179,15704.0
2020-01-22 12:30:00,62.34,62.48,62.34,62.45,10836.0,54.3179,54.4399,54.3179,54.4137,10836.0
2020-01-22 13:00:00,62.46,62.46,62.38,62.41,15898.0,54.4224,54.4224,54.3527,54.3789,15898.0
2020-01-22 13:30:00,62.4,62.43,62.35,62.35,15324.0,54.3702,54.3963,54.3266,54.3266,15324.0
2020-01-22 14:00:00,62.36,62.37,62.27,62.31,14974.0,54.3353,54.344,54.2569,54.2917,14974.0
2020-01-22 14:30:00,62.29,62.32,62.25,62.3,18750.0,54.2743,54.3005,54.2395,54.283,18750.0
2020-01-22 15:00:00,62.28,62.3,62.08,62.15,39213.0,54.2656,54.283,54.0913,54.1523,39213.0
2020-01-22 15:30:00,62.15,62.36,62.15,62.32,102529.0,54.1523,54.3353,54.1523,54.3005,102529.0
2020-01-23 09:30:00,61.98,62.23,61.33,61.94,21637.0,54.0042,54.222,53.4379,53.9694,21637.0
2020-01-23 10:00:00,61.89,62.04,61.72,62.0,15362.0,53.9258,54.0565,53.7777,54.0216,15362.0
2020-01-23 10:30:00,62.03,62.12,61.9,61.99,11658.0,54.0478,54.1262,53.9345,54.0129,11658.0
2020-01-23 11:00:00,61.98,61.99,61.8,61.81,13258.0,54.0042,54.0129,53.8474,53.8561,13258.0
2020-01-23 11:30:00,61.84,62.08,61.84,62.08,14922.0,53.8822,54.0913,53.8822,54.0913,14922.0
2020-01-23 12:00:00,62.06,62.11,61.96,62.06,11762.0,54.0739,54.1175,53.9868,54.0739,11762.0
2020-01-23 12:30:00,62.08,62.2,62.06,62.15,20423.0,54.0913,54.1959,54.0739,54.1523,20423.0
2020-01-23 13:00:00,62.17,62.31,62.14,62.22,25290.0,54.1698,54.2917,54.1436,54.2133,25290.0
2020-01-23 13:30:00,62.22,62.4,62.19,62.39,17700.0,54.2133,54.3702,54.1872,54.3615,17700.0
2020-01-23 14:00:00,62.43,62.53,62.4,62.5,17638.0,54.3963,54.4834,54.3702,54.4573,17638.0
2020-01-23 14:30:00,62.49,62.56,62.44,62.53,23983.0,54.4486,54.5096,54.405,54.4834,23983.0
2020-01-23 15:00:00,62.53,62.66,62.5,62.65,31859.0,54.4834,54.5967,54.4573,54.588,31859.0
2020-01-23 15:30:00,62.65,62.75,62.51,62.53,101663.0,54.588,54.6751,54.466,54.4834,101663.0
2020-01-24 09:30:00,62.52,62.54,62.16,62.19,19792.0,54.4747,54.4922,54.1611,54.1872,19792.0
2020-01-24 10:00:00,62.22,62.22,62.01,62.03,14783.0,54.2133,54.2133,54.0304,54.0478,14783.0
2020-01-24 10:30:00,62.0,62.04,61.84,61.96,21840.0,54.0216,54.0565,53.8822,53.9868,21840.0
2020-01-24 11:00:00,61.96,62.08,61.85,61.89,22856.0,53.9868,54.0913,53.8909,53.9258,22856.0
2020-01-24 11:30:00,61.88,61.92,61.71,61.74,33062.0,53.9171,53.9519,53.769,53.7951,33062.0
2020-01-24 12:00:00,61.75,61.76,61.53,61.59,13261.0,53.8038,53.8125,53.6121,53.6644,13261.0
2020-01-24 12:30:00,61.6,61.87,61.6,61.8,13956.0,53.6731,53.9084,53.6731,53.8474,13956.0
2020-01-24 13:00:00,61.79,61.8,61.63,61.63,17202.0,53.8387,53.8474,53.6993,53.6993,17202.0
2020-01-24 13:30:00,61.59,61.68,61.51,61.6,15788.0,53.6644,53.7428,53.5947,53.6731,15788.0
2020-01-24 14:00:00,61.62,61.63,61.41,61.44,17456.0,53.6905,53.6993,53.5076,53.5337,17456.0
2020-01-24 14:30:00,61.45,61.71,61.43,61.71,20794.0,53.5424,53.769,53.525,53.769,20794.0
2020-01-24 15:00:00,61.7,61.87,61.68,61.81,29759.0,53.7602,53.9084,53.7428,53.8561,29759.0
2020-01-24 15:30:00,61.79,61.96,61.64,61.96,106217.0,53.8387,53.9868,53.708,53.9868,106217.0
2020-01-27 09:30:00,60.83,61.14,60.51,61.07,30120.0,53.0022,53.2723,52.7234,53.2113,30120.0
2020-01-27 10:00:00,61.05,61.09,60.81,61.09,34549.0,53.1939,53.2287,52.9848,53.2287,34549.0
2020-01-27 10:30:00,61.08,61.1,60.86,60.97,47122.0,53.22,53.2375,53.0283,53.1242,47122.0
2020-01-27 11:00:00,60.97,61.05,60.81,60.88,24691.0,53.1242,53.1939,52.9848,53.0458,24691.0
2020-01-27 11:30:00,60.94,61.09,60.87,61.03,24774.0,53.098,53.2287,53.0371,53.1765,24774.0
2020-01-27 12:00:00,60.99,61.21,60.99,61.08,24289.0,53.1416,53.3333,53.1416,53.22,24289.0
2020-01-27 12:30:00,61.07,61.2,61.01,61.15,75240.0,53.2113,53.3246,53.159,53.281,75240.0
2020-01-27 13:00:00,61.13,61.34,61.11,61.34,54387.0,53.2636,53.4466,53.2462,53.4466,54387.0
2020-01-27 13:30:00,61.31,61.39,61.19,61.26,32794.0,53.4204,53.4901,53.3159,53.3769,32794.0
2020-01-27 14:00:00,61.25,61.45,61.19,61.4,45399.0,53.3682,53.5424,53.3159,53.4988,45399.0
2020-01-27 14:30:00,61.39,61.41,61.15,61.23,47717.0,53.4901,53.5076,53.281,53.3507,47717.0
2020-01-27 15:00:00,61.23,61.29,61.1,61.27,49646.0,53.3507,53.403,53.2375,53.3856,49646.0
2020-01-27 15:30:00,61.27,61.32,61.12,61.18,134804.0,53.3856,53.4291,53.2549,53.3072,134804.0
2020-01-28 09:30:00,61.49,61.49,60.76,60.76,25227.0,53.5773,53.5773,52.9412,52.9412,25227.0
2020-01-28 10:00:00,60.77,61.27,60.65,61.2,26146.0,52.9499,53.3856,52.8454,53.3246,26146.0
2020-01-28 10:30:00,61.21,61.45,61.19,61.39,22405.0,53.3333,53.5424,53.3159,53.4901,22405.0
2020-01-28 11:00:00,61.37,61.44,61.28,61.39,17861.0,53.4727,53.5337,53.3943,53.4901,17861.0
2020-01-28 11:30:00,61.4,61.4,61.23,61.39,11653.0,53.4988,53.4988,53.3507,53.4901,11653.0
2020-01-28 12:00:00,61.36,61.4,61.25,61.27,22348.0,53.464,53.4988,53.3682,53.3856,22348.0
2020-01-28 12:30:00,61.28,61.34,61.2,61.33,21473.0,53.3943,53.4466,53.3246,53.4379,21473.0
2020-01-28 13:00:00,61.35,61.42,61.29,61.4,12963.0,53.4553,53.5163,53.403,53.4988,12963.0
2020-01-28 13:30:00,61.41,61.44,61.29,61.31,38294.0,53.5076,53.5337,53.403,53.4204,38294.0
2020-01-28 14:00:00,61.31,61.35,61.25,61.27,77574.0,53.4204,53.4553,53.3682,53.3856,77574.0
2020-01-28 14:30:00,61.27,61.44,61.24,61.25,45484.0,53.3856,53.5337,53.3594,53.3682,45484.0
2020-01-28 15:00:00,61.25,61.28,61.17,61.22,48839.0,53.3682,53.3943,53.2984,53.342,48839.0
2020-01-28 15:30:00,61.23,61.24,60.99,61.05,147877.0,53.3507,53.3594,53.1416,53.1939,147877.0
2020-01-29 09:30:00,61.35,61.57,61.09,61.53,20529.0,53.4553,53.647,53.2287,53.6121,20529.0
2020-01-29 10:00:00,61.46,61.55,61.3,61.54,24122.0,53.5511,53.6295,53.4117,53.6208,24122.0
2020-01-29 10:30:00,61.52,61.66,61.42,61.6,21216.0,53.6034,53.7254,53.5163,53.6731,21216.0
2020-01-29 11:00:00,61.6,61.63,61.5,61.61,24343.0,53.6731,53.6993,53.586,53.6818,24343.0
2020-01-29 11:30:00,61.58,61.62,61.5,61.53,26875.0,53.6557,53.6905,53.586,53.6121,26875.0
2020-01-29 12:00:00,61.53,61.53,61.4,61.44,17121.0,53.6121,53.6121,53.4988,53.5337,17121.0
2020-01-29 12:30:00,61.45,61.46,61.36,61.41,21523.0,53.5424,53.5511,53.464,53.5076,21523.0
2020-01-29 13:00:00,61.42,61.51,61.41,61.47,22415.0,53.5163,53.5947,53.5076,53.5598,22415.0
2020-01-29 13:30:00,61.47,61.53,61.4,61.53,20488.0,53.5598,53.6121,53.4988,53.6121,20488.0
2020-01-29 14:00:00,61.55,61.63,61.5,61.58,29144.0,53.6295,53.6993,53.586,53.6557,29144.0
2020-01-29 14:30:00,61.58,61.58,61.36,61.38,34182.0,53.6557,53.6557,53.464,53.4814,34182.0
2020-01-29 15:00:00,61.39,61.39,61.22,61.32,73045.0,53.4901,53.4901,53.342,53.4291,73045.0
2020-01-29 15:30:00,61.31,61.35,61.05,61.06,119244.0,53.4204,53.4553,53.1939,53.2026,119244.0
2020-01-30 09:30:00,60.69,60.69,60.2,60.35,55999.0,52.8802,52.8802,52.4533,52.584,55999.0
2020-01-30 10:00:00,60.36,60.46,60.14,60.21,45806.0,52.5927,52.6798,52.401,52.462,45806.0
2020-01-30 10:30:00,60.18,60.25,59.82,59.89,60173.0,52.4358,52.4968,52.1222,52.1832,60173.0
2020-01-30 11:00:00,59.91,60.17,59.79,60.14,75762.0,52.2006,52.4271,52.096,52.401,75762.0
2020-01-30 11:30:00,60.15,60.3,60.09,60.23,81415.0,52.4097,52.5404,52.3574,52.4794,81415.0
2020-01-30 12:00:00,60.23,60.25,60.03,60.04,49626.0,52.4794,52.4968,52.3051,52.3139,49626.0
2020-01-30 12:30:00,60.05,60.12,59.84,59.94,34664.0,52.3226,52.3836,52.1396,52.2267,34664.0
2020-01-30 13:00:00,59.91,60.03,59.89,60.01,27389.0,52.2006,52.3051,52.1832,52.2877,27389.0
2020-01-30 13:30:00,59.98,60.06,59.86,59.93,42127.0,52.2616,52.3313,52.157,52.218,42127.0
2020-01-30 14:00:00,59.93,60.16,59.93,60.16,47879.0,52.218,52.4184,52.218,52.4184,47879.0
2020-01-30 14:30:00,60.16,60.27,59.91,60.18,76390.0,52.4184,52.5143,52.2006,52.4358,76390.0
2020-01-30 15:00:00,60.19,60.49,60.19,60.48,89922.0,52.4446,52.706,52.4446,52.6972,89922.0
2020-01-30 15:30:00,60.49,60.76,60.45,60.64,218064.0,52.706,52.9412,52.6711,52.8366,218064.0
2020-01-31 09:30:00,60.87,62.43,60.4,60.72,190240.0,53.0371,54.3963,52.6275,52.9064,190240.0
2020-01-31 10:00:00,60.73,60.73,59.87,60.34,114148.0,52.9151,52.9151,52.1657,52.5753,114148.0
2020-01-31 10:30:00,60.41,60.7,60.33,60.59,90977.0,52.6362,52.8889,52.5665,52.7931,90977.0
2020-01-31 11:00:00,60.62,60.65,59.53,59.54,159274.0,52.8192,52.8454,51.8695,51.8782,159274.0
2020-01-31 11:30:00,59.62,59.66,58.6,59.42,117546.0,51.9479,51.9828,51.0592,51.7736,117546.0
2020-01-31 12:00:00,59.47,59.58,58.99,59.33,43020.0,51.8172,51.9131,51.399,51.6952,43020.0
2020-01-31 12:30:00,59.32,59.46,59.07,59.25,36466.0,51.6865,51.8085,51.4687,51.6255,36466.0
2020-01-31 13:00:00,59.25,59.36,59.02,59.12,35050.0,51.6255,51.7214,51.4251,51.5122,35050.0
2020-01-31 13:30:00,59.09,59.26,58.97,59.25,33296.0,51.4861,51.6342,51.3816,51.6255,33296.0
2020-01-31 14:00:00,59.25,59.27,58.73,58.79,60674.0,51.6255,51.6429,51.1724,51.2247,60674.0
2020-01-31 14:30:00,58.78,58.88,58.45,58.53,92034.0,51.216,51.3031,50.9285,50.9982,92034.0
2020-01-31 15:00:00,58.52,58.54,58.02,58.03,91037.0,50.9895,51.0069,50.5538,50.5625,91037.0
2020-01-31 15:30:00,58.04,58.2,57.95,58.15,245602.0,50.5712,50.7106,50.4928,50.6671,245602.0
2020-02-03 09:30:00,58.38,58.77,58.15,58.76,66982.0,50.8675,51.2073,50.6671,51.1986,66982.0
2020-02-03 10:00:00,58.81,59.17,58.79,59.04,38731.0,51.2421,51.5558,51.2247,51.4425,38731.0
2020-02-03 10:30:00,59.04,59.19,58.81,58.86,37500.0,51.4425,51.5732,51.2421,51.2857,37500.0
2020-02-03 11:00:00,58.87,58.97,58.78,58.91,65285.0,51.2944,51.3816,51.216,51.3293,65285.0
2020-02-03 11:30:00,58.93,58.93,58.6,58.7,31294.0,51.3467,51.3467,51.0592,51.1463,31294.0
2020-02-03 12:00:00,58.7,58.76,58.55,58.7,29266.0,51.1463,51.1986,51.0156,51.1463,29266.0
2020-02-03 12:30:00,58.69,58.77,58.64,58.72,30564.0,51.1376,51.2073,51.094,51.1637,30564.0
2020-02-03 13:00:00,58.71,58.72,58.56,58.68,35022.0,51.155,51.1637,51.0243,51.1289,35022.0
2020-02-03 13:30:00,58.68,58.77,58.6,58.71,28340.0,51.1289,51.2073,51.0592,51.155,28340.0
2020-02-03 14:00:00,58.71,58.71,58.53,58.56,28110.0,51.155,51.155,50.9982,51.0243,28110.0
2020-02-03 14:30:00,58.56,58.7,58.51,58.6,36142.0,51.0243,51.1463,50.9807,51.0592,36142.0
2020-02-03 15:00:00,58.61,58.61,58.47,58.57,60466.0,51.0679,51.0679,50.9459,51.033,60466.0
2020-02-03 15:30:00,58.57,58.58,58.21,58.21,208105.0,51.033,51.0417,50.7193,50.7193,208105.0
2020-02-04 09:30:00,59.22,59.44,59.09,59.36,64742.0,51.5994,51.7911,51.4861,51.7214,64742.0
2020-02-04 10:00:00,59.35,59.41,58.88,59.0,25012.0,51.7127,51.7649,51.3031,51.4077,25012.0
2020-02-04 10:30:00,59.03,59.08,58.83,58.88,33385.0,51.4338,51.4774,51.2596,51.3031,33385.0
2020-02-04 11:00:00,58.86,58.91,58.71,58.73,39094.0,51.2857,51.3293,51.155,51.1724,39094.0
2020-02-04 11:30:00,58.75,59.03,58.74,58.98,38798.0,51.1899,51.4338,51.1811,51.3903,38798.0
2020-02-04 12:00:00,59.0,59.16,58.99,59.08,41331.0,51.4077,51.5471,51.399,51.4774,41331.0
2020-02-04 12:30:00,59.07,59.09,58.98,59.05,27953.0,51.4687,51.4861,51.3903,51.4513,27953.0
2020-02-04 13:00:00,59.05,59.17,58.97,59.04,45096.0,51.4513,51.5558,51.3816,51.4425,45096.0
2020-02-04 13:30:00,59.04,59.29,59.04,59.27,31886.0,51.4425,51.6604,51.4425,51.6429,31886.0
2020-02-04 14:00:00,59.28,59.4,59.27,59.29,27942.0,51.6517,51.7562,51.6429,51.6604,27942.0
2020-02-04 14:30:00,59.29,59.38,59.23,59.24,35934.0,51.6604,51.7388,51.6081,51.6168,35934.0
2020-02-04 15:00:00,59.23,59.42,59.15,59.4,41546.0,51.6081,51.7736,51.5384,51.7562,41546.0
2020-02-04 15:30:00,59.41,59.51,59.25,59.37,170611.0,51.7649,51.8521,51.6255,51.7301,170611.0
2020-02-05 09:30:00,60.15,60.93,60.11,60.84,57748.0,52.4097,53.0893,52.3749,53.0109,57748.0
2020-02-05 10:00:00,60.85,61.11,60.84,60.97,43742.0,53.0196,53.2462,53.0109,53.1242,43742.0
2020-02-05 10:30:00,61.05,61.17,60.97,61.01,49650.0,53.1939,53.2984,53.1242,53.159,49650.0
2020-02-05 11:00:00,61.02,61.28,60.94,61.2,34386.0,53.1677,53.3943,53.098,53.3246,34386.0
2020-02-05 11:30:00,61.18,61.18,60.99,61.13,25334.0,53.3072,53.3072,53.1416,53.2636,25334.0
2020-02-05 12:00:00,61.15,61.25,61.1,61.21,22462.0,53.281,53.3682,53.2375,53.3333,22462.0
2020-02-05 12:30:00,61.2,61.35,61.15,61.16,37245.0,53.3246,53.4553,53.281,53.2897,37245.0
2020-02-05 13:00:00,61.17,61.27,61.1,61.25,46636.0,53.2984,53.3856,53.2375,53.3682,46636.0
2020-02-05 13:30:00,61.26,61.31,61.23,61.26,31405.0,53.3769,53.4204,53.3507,53.3769,31405.0
2020-02-05 14:00:00,61.27,61.27,61.01,61.1,30483.0,53.3856,53.3856,53.159,53.2375,30483.0
2020-02-05 14:30:00,61.09,61.18,61.03,61.13,25245.0,53.2287,53.3072,53.1765,53.2636,25245.0
2020-02-05 15:00:00,61.13,61.3,61.12,61.22,30900.0,53.2636,53.4117,53.2549,53.342,30900.0
2020-02-05 15:30:00,61.2,61.32,61.06,61.13,205517.0,53.3246,53.4291,53.2026,53.2636,205517.0
2020-02-06 09:30:00,61.28,61.35,60.6,60.86,37864.0,53.3943,53.4553,52.8018,53.0283,37864.0
2020-02-06 10:00:00,60.87,61.1,60.59,60.64,15381.0,53.0371,53.2375,52.7931,52.8366,15381.0
2020-02-06 10:30:00,60.67,60.93,60.39,60.46,117782.0,52.8628,53.0893,52.6188,52.6798,117782.0
2020-02-06 11:00:00,60.46,60.59,60.36,60.52,27139.0,52.6798,52.7931,52.5927,52.7321,27139.0
2020-02-06 11:30:00,60.53,60.53,60.34,60.39,18425.0,52.7408,52.7408,52.5753,52.6188,18425.0
2020-02-06 12:00:00,60.39,60.48,60.35,60.47,18322.0,52.6188,52.6972,52.584,52.6885,18322.0
2020-02-06 12:30:00,60.48,60.49,60.38,60.4,13436.0,52.6972,52.706,52.6101,52.6275,13436.0
2020-02-06 13:00:00,60.39,60.49,60.38,60.44,30994.0,52.6188,52.706,52.6101,52.6624,30994.0
2020-02-06 13:30:00,60.42,60.44,60.23,60.36,34305.0,52.645,52.6624,52.4794,52.5927,34305.0
2020-02-06 14:00:00,60.36,60.43,60.3,60.32,18754.0,52.5927,52.6537,52.5404,52.5578,18754.0
2020-02-06 14:30:00,60.33,60.33,60.16,60.27,24414.0,52.5665,52.5665,52.4184,52.5143,24414.0
2020-02-06 15:00:00,60.25,60.25,60.08,60.18,27954.0,52.4968,52.4968,52.3487,52.4358,27954.0
2020-02-06 15:30:00,60.19,60.32,60.04,60.07,130906.0,52.4446,52.5578,52.3139,52.34,130906.0
2020-02-07 09:30:00,59.58,59.81,59.52,59.62,16469.0,51.9131,52.1135,51.8608,51.9479,16469.0
2020-02-07 10:00:00,59.56,59.73,59.35,59.7,11124.0,51.8956,52.0438,51.7127,52.0176,11124.0
2020-02-07 10:30:00,59.7,59.74,59.6,59.64,17586.0,52.0176,52.0525,51.9305,51.9653,17586.0
2020-02-07 11:00:00,59.62,59.81,59.55,59.78,15219.0,51.9479,52.1135,51.8869,52.0873,15219.0
2020-02-07 11:30:00,59.79,59.8,59.56,59.59,28470.0,52.096,52.1047,51.8956,51.9218,28470.0
2020-02-07 12:00:00,59.59,59.76,59.56,59.72,13529.0,51.9218,52.0699,51.8956,52.035,13529.0
2020-02-07 12:30:00,59.72,59.72,59.58,59.6,23321.0,52.035,52.035,51.9131,51.9305,23321.0
2020-02-07 13:00:00,59.6,59.6,59.43,59.45,14370.0,51.9305,51.9305,51.7824,51.7998,14370.0
2020-02-07 13:30:00,59.47,59.54,59.21,59.24,17849.0,51.8172,51.8782,51.5907,51.6168,17849.0
2020-02-07 14:00:00,59.25,59.3,59.18,59.3,16195.0,51.6255,51.6691,51.5645,51.6691,16195.0
2020-02-07 14:30:00,59.3,59.32,59.09,59.25,31971.0,51.6691,51.6865,51.4861,51.6255,31971.0
2020-02-07 15:00:00,59.24,59.4,59.24,59.4,43198.0,51.6168,51.7562,51.6168,51.7562,43198.0
2020-02-07 15:30:00,59.4,59.5,59.23,59.24,81799.0,51.7562,51.8433,51.6081,51.6168,81799.0
2020-02-10 09:30:00,59.02,59.25,58.76,58.96,15915.0,51.4251,51.6255,51.1986,51.3728,15915.0
2020-02-10 10:00:00,59.01,59.22,58.95,59.07,16615.0,51.4164,51.5994,51.3641,51.4687,16615.0
2020-02-10 10:30:00,59.04,59.43,58.97,59.36,31289.0,51.4425,51.7824,51.3816,51.7214,31289.0
2020-02-10 11:00:00,59.35,59.37,59.24,59.24,13547.0,51.7127,51.7301,51.6168,51.6168,13547.0
2020-02-10 11:30:00,59.24,59.25,59.01,59.01,17148.0,51.6168,51.6255,51.4164,51.4164,17148.0
2020-02-10 12:00:00,58.99,59.0,58.91,58.96,11423.0,51.399,51.4077,51.3293,51.3728,11423.0
2020-02-10 12:30:00,58.92,59.0,58.84,58.95,7630.0,51.338,51.4077,51.2683,51.3641,7630.0
2020-02-10 13:00:00,58.99,59.18,58.98,59.17,19837.0,51.399,51.5645,51.3903,51.5558,19837.0
2020-02-10 13:30:00,59.18,59.23,59.14,59.19,11225.0,51.5645,51.6081,51.5297,51.5732,11225.0
2020-02-10 14:00:00,59.17,59.29,59.16,59.29,16719.0,51.5558,51.6604,51.5471,51.6604,16719.0
2020-02-10 14:30:00,59.28,59.35,59.24,59.31,28324.0,51.6517,51.7127,51.6168,51.6778,28324.0
2020-02-10 15:00:00,59.31,59.4,59.21,59.29,57887.0,51.6778,51.7562,51.5907,51.6604,57887.0
2020-02-10 15:30:00,59.3,59.45,59.13,59.38,132082.0,51.6691,51.7998,51.521,51.7388,132082.0
2020-02-11 09:30:00,59.78,60.04,59.78,59.97,12260.0,52.0873,52.3139,52.0873,52.2529,12260.0
2020-02-11 10:00:00,60.0,60.23,59.99,60.2,13436.0,52.279,52.4794,52.2703,52.4533,13436.0
2020-02-11 10:30:00,60.19,60.29,60.07,60.2,11130.0,52.4446,52.5317,52.34,52.4533,11130.0
2020-02-11 11:00:00,60.23,60.27,60.03,60.1,10148.0,52.4794,52.5143,52.3051,52.3661,10148.0
2020-02-11 11:30:00,60.07,60.16,60.02,60.16,9964.0,52.34,52.4184,52.2964,52.4184,9964.0
2020-02-11 12:00:00,60.14,60.28,60.12,60.26,9088.0,52.401,52.523,52.3836,52.5055,9088.0
2020-02-11 12:30:00,60.28,60.32,60.23,60.32,6782.0,52.523,52.5578,52.4794,52.5578,6782.0
2020-02-11 13:00:00,60.3,60.42,60.28,60.42,5911.0,52.5404,52.645,52.523,52.645,5911.0
2020-02-11 13:30:00,60.41,60.42,60.26,60.27,10732.0,52.6362,52.645,52.5055,52.5143,10732.0
2020-02-11 14:00:00,60.27,60.29,60.15,60.21,10124.0,52.5143,52.5317,52.4097,52.462,10124.0
2020-02-11 14:30:00,60.23,60.32,60.21,60.21,13356.0,52.4794,52.5578,52.462,52.462,13356.0
2020-02-11 15:00:00,60.21,60.22,60.06,60.12,19664.0,52.462,52.4707,52.3313,52.3836,19664.0
2020-02-11 15:30:00,60.15,60.18,60.0,60.03,82407.0,52.4097,52.4358,52.279,52.3051,82407.0
2020-02-12 09:30:00,60.21,60.68,60.18,60.59,22082.0,52.462,52.8715,52.4358,52.7931,22082.0
2020-02-12 10:00:00,60.59,61.09,60.57,61.05,50595.0,52.7931,53.2287,52.7757,53.1939,50595.0
2020-02-12 10:30:00,61.05,61.33,61.03,61.24,56771.0,53.1939,53.4379,53.1765,53.3594,56771.0
2020-02-12 11:00:00,61.22,61.23,60.96,61.13,13290.0,53.342,53.3507,53.1155,53.2636,13290.0
2020-02-12 11:30:00,61.11,61.17,60.88,60.9,10067.0,53.2462,53.2984,53.0458,53.0632,10067.0
2020-02-12 12:00:00,60.9,60.95,60.76,60.83,8430.0,53.0632,53.1068,52.9412,53.0022,8430.0
2020-02-12 12:30:00,60.84,60.94,60.84,60.89,11716.0,53.0109,53.098,53.0109,53.0545,11716.0
2020-02-12 13:00:00,60.89,60.94,60.83,60.88,7708.0,53.0545,53.098,53.0022,53.0458,7708.0
2020-02-12 13:30:00,60.89,60.97,60.85,60.97,9491.0,53.0545,53.1242,53.0196,53.1242,9491.0
2020-02-12 14:00:00,60.93,60.97,60.87,60.88,8001.0,53.0893,53.1242,53.0371,53.0458,8001.0
2020-02-12 14:30:00,60.87,61.06,60.87,61.02,13550.0,53.0371,53.2026,53.0371,53.1677,13550.0
2020-02-12 15:00:00,61.03,61.07,60.97,61.05,15013.0,53.1765,53.2113,53.1242,53.1939,15013.0
2020-02-12 15:30:00,61.05,61.23,61.02,61.12,93180.0,53.1939,53.3507,53.1677,53.2549,93180.0
2020-02-13 09:30:00,61.17,61.17,60.44,60.46,19563.0,53.2984,53.2984,52.6624,52.6798,19563.0
2020-02-13 10:00:00,60.38,60.76,60.29,60.72,12493.0,52.6101,52.9412,52.5317,52.9064,12493.0
2020-02-13 10:30:00,60.72,60.73,60.54,60.65,13622.0,52.9064,52.9151,52.7495,52.8454,13622.0
2020-02-13 11:00:00,60.65,60.72,60.53,60.61,34774.0,52.8454,52.9064,52.7408,52.8105,34774.0
2020-02-13 11:30:00,60.62,60.73,60.58,60.67,11874.0,52.8192,52.9151,52.7844,52.8628,11874.0
2020-02-13 12:00:00,60.67,60.85,60.65,60.79,14903.0,52.8628,53.0196,52.8454,52.9673,14903.0
2020-02-13 12:30:00,60.79,60.84,60.64,60.64,8494.0,52.9673,53.0109,52.8366,52.8366,8494.0
2020-02-13 13:00:00,60.65,60.68,60.44,60.54,23307.0,52.8454,52.8715,52.6624,52.7495,23307.0
2020-02-13 13:30:00,60.56,60.6,60.45,60.45,14249.0,52.7669,52.8018,52.6711,52.6711,14249.0
2020-02-13 14:00:00,60.47,60.67,60.44,60.64,18361.0,52.6885,52.8628,52.6624,52.8366,18361.0
2020-02-13 14:30:00,60.63,60.73,60.6,60.7,15656.0,52.8279,52.9151,52.8018,52.8889,15656.0
2020-02-13 15:00:00,60.69,60.71,60.54,60.59,24650.0,52.8802,52.8976,52.7495,52.7931,24650.0
2020-02-13 15:30:00,60.61,60.61,60.33,60.41,97409.0,52.8105,52.8105,52.5665,52.6362,97409.0
2020-02-14 09:30:00,60.32,60.81,60.27,60.27,7418.0,52.5578,52.9848,52.5143,52.5143,7418.0
2020-02-14 10:00:00,60.32,60.32,60.09,60.15,7240.0,52.5578,52.5578,52.3574,52.4097,7240.0
2020-02-14 10:30:00,60.1,60.33,60.04,60.25,11927.0,52.3661,52.5665,52.3139,52.4968,11927.0
2020-02-14 11:00:00,60.23,60.42,60.13,60.39,12835.0,52.4794,52.645,52.3923,52.6188,12835.0
2020-02-14 11:30:00,60.43,60.44,60.2,60.26,11834.0,52.6537,52.6624,52.4533,52.5055,11834.0
2020-02-14 12:00:00,60.24,60.31,60.17,60.24,9944.0,52.4881,52.5491,52.4271,52.4881,9944.0
2020-02-14 12:30:00,60.26,60.27,60.12,60.26,10922.0,52.5055,52.5143,52.3836,52.5055,10922.0
2020-02-14 13:00:00,60.25,60.27,60.11,60.13,9724.0,52.4968,52.5143,52.3749,52.3923,9724.0
2020-02-14 13:30:00,60.11,60.21,60.04,60.07,13128.0,52.3749,52.462,52.3139,52.34,13128.0
2020-02-14 14:00:00,60.07,60.36,60.06,60.3,20270.0,52.34,52.5927,52.3313,52.5404,20270.0
2020-02-14 14:30:00,60.31,60.38,60.19,60.25,10641.0,52.5491,52.6101,52.4446,52.4968,10641.0
2020-02-14 15:00:00,60.24,60.25,60.12,60.22,16975.0,52.4881,52.4968,52.3836,52.4707,16975.0
2020-02-14 15:30:00,60.21,60.35,60.16,60.19,72925.0,52.462,52.584,52.4184,52.4446,72925.0
2020-02-18 09:30:00,59.91,59.93,59.42,59.8,22498.0,52.2006,52.218,51.7736,52.1047,22498.0
2020-02-18 10:00:00,59.79,59.93,59.5,59.52,16280.0,52.096,52.218,51.8433,51.8608,16280.0
2020-02-18 10:30:00,59.53,59.75,59.48,59.68,27309.0,51.8695,52.0612,51.8259,52.0002,27309.0
2020-02-18 11:00:00,59.71,59.72,59.13,59.13,28861.0,52.0263,52.035,51.521,51.521,28861.0
2020-02-18 11:30:00,59.15,59.26,58.97,59.04,32390.0,51.5384,51.6342,51.3816,51.4425,32390.0
2020-02-18 12:00:00,59.05,59.24,59.02,59.19,24086.0,51.4513,51.6168,51.4251,51.5732,24086.0
2020-02-18 12:30:00,59.16,59.4,59.16,59.36,23280.0,51.5471,51.7562,51.5471,51.7214,23280.0
2020-02-18 13:00:00,59.36,59.54,59.34,59.54,17570.0,51.7214,51.8782,51.7039,51.8782,17570.0
2020-02-18 13:30:00,59.54,59.62,59.51,59.56,21871.0,51.8782,51.9479,51.8521,51.8956,21871.0
2020-02-18 14:00:00,59.58,59.69,59.52,59.68,19142.0,51.9131,52.0089,51.8608,52.0002,19142.0
2020-02-18 14:30:00,59.68,59.71,59.56,59.57,26460.0,52.0002,52.0263,51.8956,51.9043,26460.0
2020-02-18 15:00:00,59.57,59.66,59.53,59.61,37453.0,51.9043,51.9828,51.8695,51.9392,37453.0
2020-02-18 15:30:00,59.61,59.61,59.3,59.38,91427.0,51.9392,51.9392,51.6691,51.7388,91427.0
2020-02-19 09:30:00,59.43,59.64,59.21,59.27,26492.0,51.7824,51.9653,51.5907,51.6429,26492.0
2020-02-19 10:00:00,59.26,59.26,59.07,59.08,19885.0,51.6342,51.6342,51.4687,51.4774,19885.0
2020-02-19 10:30:00,59.1,59.35,59.0,59.26,21014.0,51.4948,51.7127,51.4077,51.6342,21014.0
2020-02-19 11:00:00,59.26,59.39,59.23,59.38,21922.0,51.6342,51.7475,51.6081,51.7388,21922.0
2020-02-19 11:30:00,59.39,59.39,59.22,59.27,24097.0,51.7475,51.7475,51.5994,51.6429,24097.0
2020-02-19 12:00:00,59.28,59.37,59.23,59.29,21456.0,51.6517,51.7301,51.6081,51.6604,21456.0
2020-02-19 12:30:00,59.29,59.43,59.28,59.4,16301.0,51.6604,51.7824,51.6517,51.7562,16301.0
2020-02-19 13:00:00,59.4,59.46,59.38,59.46,16688.0,51.7562,51.8085,51.7388,51.8085,16688.0
2020-02-19 13:30:00,59.47,59.48,59.31,59.32,22628.0,51.8172,51.8259,51.6778,51.6865,22628.0
2020-02-19 14:00:00,59.31,59.66,59.31,59.6,30647.0,51.6778,51.9828,51.6778,51.9305,30647.0
2020-02-19 14:30:00,59.58,59.61,59.48,59.53,22139.0,51.9131,51.9392,51.8259,51.8695,22139.0
2020-02-19 15:00:00,59.54,59.67,59.5,59.66,60287.0,51.8782,51.9915,51.8433,51.9828,60287.0
2020-02-19 15:30:00,59.66,59.83,59.49,59.51,103586.0,51.9828,52.1309,51.8346,51.8521,103586.0
2020-02-20 09:30:00,59.18,59.67,59.18,59.64,20951.0,51.5645,51.9915,51.5645,51.9653,20951.0
2020-02-20 10:00:00,59.64,59.9,59.6,59.81,27227.0,51.9653,52.1919,51.9305,52.1135,27227.0
2020-02-20 10:30:00,59.8,59.82,59.62,59.67,33081.0,52.1047,52.1222,51.9479,51.9915,33081.0
2020-02-20 11:00:00,59.69,59.71,59.26,59.26,26318.0,52.0089,52.0263,51.6342,51.6342,26318.0
2020-02-20 11:30:00,59.27,59.29,58.93,59.18,16028.0,51.6429,51.6604,51.3467,51.5645,16028.0
2020-02-20 12:00:00,59.1,59.22,58.99,59.1,16972.0,51.4948,51.5994,51.399,51.4948,16972.0
2020-02-20 12:30:00,59.13,59.22,59.0,59.21,21631.0,51.521,51.5994,51.4077,51.5907,21631.0
2020-02-20 13:00:00,59.19,59.32,59.15,59.21,17900.0,51.5732,51.6865,51.5384,51.5907,17900.0
2020-02-20 13:30:00,59.25,59.26,59.0,59.02,16215.0,51.6255,51.6342,51.4077,51.4251,16215.0
2020-02-20 14:00:00,59.02,59.19,59.02,59.19,39979.0,51.4251,51.5732,51.4251,51.5732,39979.0
2020-02-20 14:30:00,59.2,59.43,59.1,59.1,23548.0,51.582,51.7824,51.4948,51.4948,23548.0
2020-02-20 15:00:00,59.12,59.31,59.09,59.23,36584.0,51.5122,51.6778,51.4861,51.6081,36584.0
2020-02-20 15:30:00,59.26,59.4,59.21,59.27,144992.0,51.6342,51.7562,51.5907,51.6429,144992.0
2020-02-21 09:30:00,58.84,59.02,58.44,58.44,40643.0,51.2683,51.4251,50.9198,50.9198,40643.0
2020-02-21 10:00:00,58.5,58.89,58.45,58.81,39445.0,50.972,51.3118,50.9285,51.2421,39445.0
2020-02-21 10:30:00,58.8,59.19,58.76,59.19,39283.0,51.2334,51.5732,51.1986,51.5732,39283.0
2020-02-21 11:00:00,59.18,59.29,59.04,59.25,45410.0,51.5645,51.6604,51.4425,51.6255,45410.0
2020-02-21 11:30:00,59.28,59.35,59.23,59.3,43014.0,51.6517,51.7127,51.6081,51.6691,43014.0
2020-02-21 12:00:00,59.29,59.45,59.26,59.41,36512.0,51.6604,51.7998,51.6342,51.7649,36512.0
2020-02-21 12:30:00,59.4,59.59,59.4,59.57,23962.0,51.7562,51.9218,51.7562,51.9043,23962.0
2020-02-21 13:00:00,59.57,59.61,59.43,59.44,39260.0,51.9043,51.9392,51.7824,51.7911,39260.0
2020-02-21 13:30:00,59.42,59.47,59.36,59.43,26538.0,51.7736,51.8172,51.7214,51.7824,26538.0
2020-02-21 14:00:00,59.41,59.45,59.26,59.33,30049.0,51.7649,51.7998,51.6342,51.6952,30049.0
2020-02-21 14:30:00,59.33,59.4,59.22,59.26,22500.0,51.6952,51.7562,51.5994,51.6342,22500.0
2020-02-21 15:00:00,59.27,59.4,59.21,59.3,30235.0,51.6429,51.7562,51.5907,51.6691,30235.0
2020-02-21 15:30:00,59.29,59.33,59.15,59.21,99475.0,51.6604,51.6952,51.5384,51.5907,99475.0
2020-02-24 09:30:00,57.11,57.3,56.86,56.95,101653.0,50.0594,50.226,49.8403,49.9192,101653.0
2020-02-24 10:00:00,56.95,57.16,56.89,56.9,36300.0,49.9192,50.1033,49.8666,49.8754,36300.0
2020-02-24 10:30:00,56.9,57.0,56.63,56.9,86187.0,49.8754,49.963,49.6387,49.8754,86187.0
2020-02-24 11:00:00,56.92,57.2,56.83,57.11,70934.0,49.8929,50.1383,49.814,50.0594,70934.0
2020-02-24 11:30:00,57.12,57.16,56.86,56.97,43431.0,50.0682,50.1033,49.8403,49.9367,43431.0
2020-02-24 12:00:00,56.96,56.96,56.73,56.76,45272.0,49.928,49.928,49.7264,49.7527,45272.0
2020-02-24 12:30:00,56.74,56.81,56.46,56.46,28752.0,49.7351,49.7965,49.4897,49.4897,28752.0
2020-02-24 13:00:00,56.46,56.51,56.32,56.51,27421.0,49.4897,49.5335,49.367,49.5335,27421.0
2020-02-24 13:30:00,56.51,56.61,56.46,56.51,31743.0,49.5335,49.6212,49.4897,49.5335,31743.0
2020-02-24 14:00:00,56.49,56.76,56.33,56.71,84202.0,49.516,49.7527,49.3757,49.7088,84202.0
2020-02-24 14:30:00,56.72,57.06,56.72,57.0,56817.0,49.7176,50.0156,49.7176,49.963,56817.0
2020-02-24 15:00:00,57.0,57.15,56.91,56.96,66156.0,49.963,50.0945,49.8841,49.928,66156.0
2020-02-24 15:30:00,56.96,57.05,56.65,56.67,167955.0,49.928,50.0069,49.6562,49.6738,167955.0
2020-02-25 09:30:00,56.52,56.89,55.94,56.16,35862.0,49.5423,49.8666,49.0339,49.2267,35862.0
2020-02-25 10:00:00,56.12,56.22,55.6,55.6,28511.0,49.1917,49.2793,48.7359,48.7359,28511.0
2020-02-25 10:30:00,55.73,55.88,55.36,55.66,32277.0,48.8498,48.9813,48.5255,48.7885,32277.0
2020-02-25 11:00:00,55.67,55.75,55.38,55.67,26933.0,48.7972,48.8673,48.543,48.7972,26933.0
2020-02-25 11:30:00,55.66,55.75,55.41,55.56,31097.0,48.7885,48.8673,48.5693,48.7008,31097.0
2020-02-25 12:00:00,55.59,55.62,55.3,55.35,33852.0,48.7271,48.7534,48.4729,48.5167,33852.0
2020-02-25 12:30:00,55.35,55.51,55.17,55.17,32444.0,48.5167,48.657,48.359,48.359,32444.0
2020-02-25 13:00:00,55.16,55.24,54.83,54.84,21530.0,48.3502,48.4203,48.0609,48.0697,21530.0
2020-02-25 13:30:00,54.83,54.84,54.57,54.58,31912.0,48.0609,48.0697,47.833,47.8418,31912.0
2020-02-25 14:00:00,54.59,54.61,54.02,54.07,42214.0,47.8506,47.8681,47.3509,47.3948,42214.0
2020-02-25 14:30:00,54.01,54.26,53.95,54.16,64779.0,47.3422,47.5613,47.2896,47.4736,64779.0
2020-02-25 15:00:00,54.19,54.34,53.63,53.74,69432.0,47.4999,47.6314,47.0091,47.1055,69432.0
2020-02-25 15:30:00,53.74,53.91,53.38,53.46,205449.0,47.1055,47.2545,46.7899,46.8601,205449.0
2020-02-26 09:30:00,53.89,54.31,53.46,53.49,44825.0,47.237,47.6051,46.8601,46.8864,44825.0
2020-02-26 10:00:00,53.46,53.73,53.36,53.55,39803.0,46.8601,47.0967,46.7724,46.939,39803.0
2020-02-26 10:30:00,53.52,53.79,53.47,53.49,43732.0,46.9127,47.1493,46.8688,46.8864,43732.0
2020-02-26 11:00:00,53.5,53.73,53.33,53.69,47949.0,46.8951,47.0967,46.7461,47.0617,47949.0
2020-02-26 11:30:00,53.65,53.67,53.23,53.25,32524.0,47.0266,47.0441,46.6585,46.676,32524.0
2020-02-26 12:00:00,53.29,53.31,52.79,52.97,70880.0,46.711,46.7286,46.2728,46.4306,70880.0
2020-02-26 12:30:00,52.99,53.15,52.94,53.06,22621.0,46.4481,46.5883,46.4043,46.5094,22621.0
2020-02-26 13:00:00,53.08,53.14,52.83,53.03,24840.0,46.527,46.5796,46.3078,46.4831,24840.0
2020-02-26 13:30:00,53.02,53.03,52.33,52.34,37790.0,46.4744,46.4831,45.8696,45.8783,37790.0
2020-02-26 14:00:00,52.36,52.73,52.27,52.62,81831.0,45.8959,46.2202,45.817,46.1238,81831.0
2020-02-26 14:30:00,52.6,52.82,52.46,52.47,60581.0,46.1062,46.2991,45.9835,45.9923,60581.0
2020-02-26 15:00:00,52.48,52.73,52.42,52.48,63965.0,46.001,46.2202,45.9485,46.001,63965.0
2020-02-26 15:30:00,52.48,52.6,52.25,52.28,213938.0,46.001,46.1062,45.7994,45.8257,213938.0
2020-02-27 09:30:00,51.17,51.47,50.72,51.23,99461.0,44.8528,45.1157,44.4583,44.9054,99461.0
2020-02-27 10:00:00,51.24,51.36,50.51,50.54,139759.0,44.9141,45.0193,44.2743,44.3006,139759.0
2020-02-27 10:30:00,50.52,51.54,50.25,51.54,79083.0,44.283,45.1771,44.0464,45.1771,79083.0
2020-02-27 11:00:00,51.61,52.03,51.61,51.72,49118.0,45.2385,45.6066,45.2385,45.3349,49118.0
2020-02-27 11:30:00,51.75,52.14,51.55,52.12,31993.0,45.3612,45.703,45.1859,45.6855,31993.0
2020-02-27 12:00:00,52.1,52.37,51.95,52.14,34235.0,45.668,45.9046,45.5365,45.703,34235.0
2020-02-27 12:30:00,52.2,52.53,52.17,52.17,17285.0,45.7556,46.0449,45.7293,45.7293,17285.0
2020-02-27 13:00:00,52.17,52.48,52.08,52.14,21752.0,45.7293,46.001,45.6504,45.703,21752.0
2020-02-27 13:30:00,52.15,52.23,51.57,51.84,44882.0,45.7118,45.7819,45.2034,45.4401,44882.0
2020-02-27 14:00:00,51.81,52.22,51.7,52.12,50885.0,45.4138,45.7731,45.3173,45.6855,50885.0
2020-02-27 14:30:00,52.11,52.13,51.6,51.63,57543.0,45.6767,45.6943,45.2297,45.256,57543.0
2020-02-27 15:00:00,51.63,51.83,51.45,51.68,68449.0,45.256,45.4313,45.0982,45.2998,68449.0
2020-02-27 15:30:00,51.65,51.77,50.76,50.76,170185.0,45.2735,45.3787,44.4934,44.4934,170185.0
2020-02-28 09:30:00,48.89,49.95,48.87,49.07,105087.0,42.8543,43.7834,42.8367,43.012,105087.0
2020-02-28 10:00:00,49.12,49.46,48.74,49.01,86392.0,43.0559,43.3539,42.7228,42.9594,86392.0
2020-02-28 10:30:00,48.96,49.68,48.78,49.68,98448.0,42.9156,43.5467,42.7578,43.5467,98448.0
2020-02-28 11:00:00,49.56,49.94,49.3,49.76,175078.0,43.4415,43.7746,43.2136,43.6168,175078.0
2020-02-28 11:30:00,49.81,50.5,49.65,49.93,70406.0,43.6607,44.2655,43.5204,43.7659,70406.0
2020-02-28 12:00:00,49.89,49.96,49.48,49.92,44359.0,43.7308,43.7922,43.3714,43.7571,44359.0
2020-02-28 12:30:00,49.95,50.08,49.56,50.07,48790.0,43.7834,43.8973,43.4415,43.8886,48790.0
2020-02-28 13:00:00,50.02,50.12,49.57,49.59,65990.0,43.8447,43.9324,43.4503,43.4678,65990.0
2020-02-28 13:30:00,49.6,49.7,49.35,49.62,134233.0,43.4766,43.5643,43.2575,43.4941,134233.0
2020-02-28 14:00:00,49.61,49.87,49.37,49.67,97884.0,43.4854,43.7133,43.275,43.538,97884.0
2020-02-28 14:30:00,49.72,50.22,49.64,49.94,71083.0,43.5818,44.0201,43.5117,43.7746,71083.0
2020-02-28 15:00:00,50.01,50.06,49.53,49.53,127471.0,43.836,43.8798,43.4152,43.4152,127471.0
2020-02-28 15:30:00,49.53,50.39,49.52,50.35,441709.0,43.4152,44.1691,43.4065,44.134,441709.0
2020-03-02 09:30:00,50.71,50.73,49.71,49.72,50252.0,44.4496,44.4671,43.573,43.5818,50252.0
2020-03-02 10:00:00,49.76,49.78,49.06,49.49,47450.0,43.6168,43.6344,43.0033,43.3802,47450.0
2020-03-02 10:30:00,49.48,50.1,49.34,49.84,42466.0,43.3714,43.9149,43.2487,43.687,42466.0
2020-03-02 11:00:00,49.81,50.28,49.79,50.1,56120.0,43.6607,44.0727,43.6431,43.9149,56120.0
2020-03-02 11:30:00,50.11,50.45,50.0,50.42,51095.0,43.9236,44.2217,43.8272,44.1954,51095.0
2020-03-02 12:00:00,50.4,50.43,50.14,50.21,38859.0,44.1778,44.2041,43.9499,44.0113,38859.0
2020-03-02 12:30:00,50.21,50.53,50.21,50.43,40346.0,44.0113,44.2918,44.0113,44.2041,40346.0
2020-03-02 13:00:00,50.43,50.45,49.98,50.03,40149.0,44.2041,44.2217,43.8097,43.8535,40149.0
2020-03-02 13:30:00,50.06,50.34,49.96,50.28,42899.0,43.8798,44.1252,43.7922,44.0727,42899.0
2020-03-02 14:00:00,50.25,50.41,49.99,49.99,47140.0,44.0464,44.1866,43.8185,43.8185,47140.0
2020-03-02 14:30:00,50.02,50.11,49.63,49.74,57880.0,43.8447,43.9236,43.5029,43.5993,57880.0
2020-03-02 15:00:00,49.76,50.28,49.76,50.21,98886.0,43.6168,44.0727,43.6168,44.0113,98886.0
2020-03-02 15:30:00,50.21,51.07,50.19,51.04,321585.0,44.0113,44.7651,43.9938,44.7388,321585.0
2020-03-03 09:30:00,50.92,50.96,49.95,50.17,66239.0,44.6336,44.6687,43.7834,43.9762,66239.0
2020-03-03 10:00:00,50.22,51.81,50.22,50.89,84665.0,44.0201,45.4138,44.0201,44.6073,84665.0
2020-03-03 10:30:00,50.9,51.07,50.41,50.83,57119.0,44.6161,44.7651,44.1866,44.5548,57119.0
2020-03-03 11:00:00,50.76,50.76,49.4,49.47,54856.0,44.4934,44.4934,43.3013,43.3626,54856.0
2020-03-03 11:30:00,49.46,50.07,49.23,50.05,45619.0,43.3539,43.8886,43.1523,43.871,45619.0
2020-03-03 12:00:00,50.0,50.2,49.69,49.73,31038.0,43.8272,44.0025,43.5555,43.5906,31038.0
2020-03-03 12:30:00,49.76,49.76,49.27,49.34,49714.0,43.6168,43.6168,43.1873,43.2487,49714.0
2020-03-03 13:00:00,49.31,49.31,48.89,49.07,97553.0,43.2224,43.2224,42.8543,43.012,97553.0
2020-03-03 13:30:00,49.04,49.07,48.58,48.63,55140.0,42.9857,43.012,42.5825,42.6264,55140.0
2020-03-03 14:00:00,48.66,48.76,48.12,48.66,91577.0,42.6526,42.7403,42.1793,42.6526,91577.0
2020-03-03 14:30:00,48.66,48.79,48.28,48.63,70091.0,42.6526,42.7666,42.3196,42.6264,70091.0
2020-03-03 15:00:00,48.64,49.27,48.57,49.27,88004.0,42.6351,43.1873,42.5738,43.1873,88004.0
2020-03-03 15:30:00,49.24,49.25,48.39,48.47,227820.0,43.161,43.1698,42.416,42.4861,227820.0
2020-03-04 09:30:00,49.28,49.45,48.13,48.29,58634.0,43.1961,43.3451,42.1881,42.3283,58634.0
2020-03-04 10:00:00,48.33,48.94,48.17,48.84,43466.0,42.3634,42.8981,42.2231,42.8104,43466.0
2020-03-04 10:30:00,48.8,48.8,48.36,48.51,60997.0,42.7754,42.7754,42.3897,42.5212,60997.0
2020-03-04 11:00:00,48.51,48.85,48.41,48.59,99750.0,42.5212,42.8192,42.4335,42.5913,99750.0
2020-03-04 11:30:00,48.56,48.81,48.52,48.65,128301.0,42.565,42.7841,42.5299,42.6439,128301.0
2020-03-04 12:00:00,48.65,49.23,48.65,49.19,60953.0,42.6439,43.1523,42.6439,43.1172,60953.0
2020-03-04 12:30:00,49.2,49.45,49.09,49.43,57987.0,43.126,43.3451,43.0296,43.3276,57987.0
2020-03-04 13:00:00,49.47,49.81,49.44,49.71,27086.0,43.3626,43.6607,43.3364,43.573,27086.0
2020-03-04 13:30:00,49.72,49.98,49.7,49.87,94575.0,43.5818,43.8097,43.5643,43.7133,94575.0
2020-03-04 14:00:00,49.87,49.99,49.6,49.95,53165.0,43.7133,43.8185,43.4766,43.7834,53165.0
2020-03-04 14:30:00,49.92,49.99,49.7,49.94,82772.0,43.7571,43.8185,43.5643,43.7746,82772.0
2020-03-04 15:00:00,49.94,50.12,49.81,50.12,112969.0,43.7746,43.9324,43.6607,43.9324,112969.0
2020-03-04 15:30:00,50.12,50.33,49.97,50.18,220125.0,43.9324,44.1165,43.8009,43.985,220125.0
2020-03-05 09:30:00,48.58,49.53,48.58,48.66,56184.0,42.5825,43.4152,42.5825,42.6526,56184.0
2020-03-05 10:00:00,48.54,49.18,48.54,48.88,47383.0,42.5475,43.1085,42.5475,42.8455,47383.0
2020-03-05 10:30:00,48.84,48.89,48.6,48.76,37440.0,42.8104,42.8543,42.6001,42.7403,37440.0
2020-03-05 11:00:00,48.73,49.17,48.73,48.97,38240.0,42.714,43.0997,42.714,42.9244,38240.0
2020-03-05 11:30:00,48.97,49.05,48.42,48.48,31915.0,42.9244,42.9945,42.4423,42.4949,31915.0
2020-03-05 12:00:00,48.49,48.54,48.04,48.16,23294.0,42.5036,42.5475,42.1092,42.2144,23294.0
2020-03-05 12:30:00,48.1,48.17,47.52,47.73,34083.0,42.1618,42.2231,41.6534,41.8375,34083.0
2020-03-05 13:00:00,47.73,47.98,47.7,47.98,34323.0,41.8375,42.0566,41.8112,42.0566,34323.0
2020-03-05 13:30:00,47.99,48.16,47.86,47.99,50433.0,42.0654,42.2144,41.9514,42.0654,50433.0
2020-03-05 14:00:00,48.0,48.11,47.67,47.67,43183.0,42.0741,42.1705,41.7849,41.7849,43183.0
2020-03-05 14:30:00,47.72,47.98,47.66,47.7,87645.0,41.8287,42.0566,41.7761,41.8112,87645.0
2020-03-05 15:00:00,47.69,47.69,47.4,47.53,87067.0,41.8024,41.8024,41.5482,41.6622,87067.0
2020-03-05 15:30:00,47.53,47.85,47.5,47.71,219638.0,41.6622,41.9426,41.6359,41.8199,219638.0
2020-03-06 09:30:00,46.27,46.94,46.11,46.9,118917.0,40.5577,41.145,40.4175,41.1099,118917.0
2020-03-06 10:00:00,46.93,47.6,46.67,47.6,70253.0,41.1362,41.7235,40.9083,41.7235,70253.0
2020-03-06 10:30:00,47.59,48.28,47.59,48.19,99174.0,41.7147,42.3196,41.7147,42.2407,99174.0
2020-03-06 11:00:00,48.15,48.23,47.76,47.77,60116.0,42.2056,42.2757,41.8638,41.8725,60116.0
2020-03-06 11:30:00,47.86,48.02,47.7,47.88,49063.0,41.9514,42.0917,41.8112,41.9689,49063.0
2020-03-06 12:00:00,47.9,47.96,47.57,47.89,67733.0,41.9865,42.0391,41.6972,41.9777,67733.0
2020-03-06 12:30:00,47.9,48.58,47.89,48.24,77689.0,41.9865,42.5825,41.9777,42.2845,77689.0
2020-03-06 13:00:00,48.24,48.85,48.24,48.55,133196.0,42.2845,42.8192,42.2845,42.5562,133196.0
2020-03-06 13:30:00,48.55,49.11,48.1,48.14,124262.0,42.5562,43.0471,42.1618,42.1968,124262.0
2020-03-06 14:00:00,48.12,48.27,47.96,48.01,83944.0,42.1793,42.3108,42.0391,42.0829,83944.0
2020-03-06 14:30:00,48.01,48.16,47.96,48.04,68946.0,42.0829,42.2144,42.0391,42.1092,68946.0
2020-03-06 15:00:00,48.01,48.27,47.99,48.11,110861.0,42.0829,42.3108,42.0654,42.1705,110861.0
2020-03-06 15:30:00,48.09,49.14,48.04,49.06,447434.0,42.153,43.0734,42.1092,43.0033,447434.0
2020-03-09 09:30:00,45.64,47.01,44.1,46.92,50762.0,40.0055,41.2064,38.6556,41.1275,50762.0
2020-03-09 10:00:00,46.76,47.63,46.51,46.51,172891.0,40.9872,41.7498,40.7681,40.7681,172891.0
2020-03-09 10:30:00,46.56,46.86,46.27,46.61,124011.0,40.8119,41.0749,40.5577,40.8557,124011.0
2020-03-09 11:00:00,46.59,47.11,46.18,46.4,233790.0,40.8382,41.294,40.4788,40.6717,233790.0
2020-03-09 11:30:00,46.36,46.39,45.9,46.17,113502.0,40.6366,40.6629,40.2334,40.4701,113502.0
2020-03-09 12:00:00,46.15,46.42,45.82,45.86,112377.0,40.4525,40.6892,40.1633,40.1983,112377.0
2020-03-09 12:30:00,45.88,45.88,45.68,45.73,81475.0,40.2159,40.2159,40.0405,40.0844,81475.0
2020-03-09 13:00:00,45.73,45.76,45.57,45.59,94400.0,40.0844,40.1107,39.9441,39.9617,94400.0
2020-03-09 13:30:00,45.56,45.65,45.33,45.34,92302.0,39.9354,40.0143,39.7338,39.7425,92302.0
2020-03-09 14:00:00,45.33,45.33,44.77,44.87,75475.0,39.7338,39.7338,39.2429,39.3305,75475.0
2020-03-09 14:30:00,44.87,45.13,44.6,45.04,99670.0,39.3305,39.5584,39.0939,39.4796,99670.0
2020-03-09 15:00:00,45.0,45.35,44.78,45.21,89768.0,39.4445,39.7513,39.2517,39.6286,89768.0
2020-03-09 15:30:00,45.17,45.42,44.66,44.66,241943.0,39.5935,39.8126,39.1465,39.1465,241943.0
2020-03-10 09:30:00,46.28,46.46,45.51,46.09,39053.0,40.5665,40.7243,39.8915,40.3999,39053.0
2020-03-10 10:00:00,46.04,46.19,45.28,45.29,37752.0,40.3561,40.4876,39.6899,39.6987,37752.0
2020-03-10 10:30:00,45.32,45.43,45.04,45.12,49684.0,39.725,39.8214,39.4796,39.5497,49684.0
2020-03-10 11:00:00,45.12,45.13,44.05,44.05,35414.0,39.5497,39.5584,38.6118,38.6118,35414.0
2020-03-10 11:30:00,44.04,44.61,43.82,44.51,103774.0,38.603,39.1026,38.4102,39.015,103774.0
2020-03-10 12:00:00,44.51,45.22,44.51,45.01,46479.0,39.015,39.6373,39.015,39.4533,46479.0
2020-03-10 12:30:00,44.98,45.18,44.92,45.09,73864.0,39.427,39.6023,39.3744,39.5234,73864.0
2020-03-10 13:00:00,45.09,45.4,44.8,45.37,53950.0,39.5234,39.7951,39.2692,39.7688,53950.0
2020-03-10 13:30:00,45.39,45.61,45.24,45.28,55276.0,39.7863,39.9792,39.6549,39.6899,55276.0
2020-03-10 14:00:00,45.26,45.94,45.19,45.82,51872.0,39.6724,40.2684,39.611,40.1633,51872.0
2020-03-10 14:30:00,45.82,47.32,45.77,47.16,108207.0,40.1633,41.4781,40.1194,41.3378,108207.0
2020-03-10 15:00:00,47.23,47.91,47.12,47.71,139297.0,41.3992,41.9952,41.3028,41.8199,139297.0
2020-03-10 15:30:00,47.71,48.13,47.56,48.09,317360.0,41.8199,42.1881,41.6885,42.153,317360.0
2020-03-11 09:30:00,46.59,47.11,46.21,46.59,135034.0,40.8382,41.294,40.5051,40.8382,135034.0
2020-03-11 10:00:00,46.59,46.87,46.44,46.57,138312.0,40.8382,41.0836,40.7067,40.8207,138312.0
2020-03-11 10:30:00,46.51,46.63,46.26,46.53,134180.0,40.7681,40.8733,40.5489,40.7856,134180.0
2020-03-11 11:00:00,46.53,46.59,45.91,46.29,73234.0,40.7856,40.8382,40.2422,40.5752,73234.0
2020-03-11 11:30:00,46.27,46.6,46.15,46.43,47153.0,40.5577,40.847,40.4525,40.698,47153.0
2020-03-11 12:00:00,46.42,46.82,46.23,46.33,37420.0,40.6892,41.0398,40.5226,40.6103,37420.0
2020-03-11 12:30:00,46.28,46.6,46.22,46.53,126692.0,40.5665,40.847,40.5139,40.7856,126692.0
2020-03-11 13:00:00,46.5,46.62,46.27,46.55,50141.0,40.7593,40.8645,40.5577,40.8031,50141.0
2020-03-11 13:30:00,46.6,46.67,46.17,46.4,32920.0,40.847,40.9083,40.4701,40.6717,32920.0
2020-03-11 14:00:00,46.4,46.51,46.21,46.33,71024.0,40.6717,40.7681,40.5051,40.6103,71024.0
2020-03-11 14:30:00,46.35,46.7,46.26,46.38,63728.0,40.6278,40.9346,40.5489,40.6541,63728.0
2020-03-11 15:00:00,46.39,46.49,46.08,46.47,115453.0,40.6629,40.7505,40.3912,40.733,115453.0
2020-03-11 15:30:00,46.45,46.95,46.43,46.51,270338.0,40.7155,41.1538,40.698,40.7681,270338.0
2020-03-12 09:30:00,43.66,44.03,43.0,43.62,35239.0,38.2699,38.5942,37.6914,38.2349,35239.0
2020-03-12 10:00:00,43.33,43.76,42.86,43.65,140645.0,37.9807,38.3576,37.5687,38.2612,140645.0
2020-03-12 10:30:00,43.65,44.68,43.59,44.38,74537.0,38.2612,39.164,38.2086,38.901,74537.0
2020-03-12 11:00:00,44.31,44.31,43.35,43.68,115992.0,38.8397,38.8397,37.9982,38.2875,115992.0
2020-03-12 11:30:00,43.69,44.03,43.51,43.68,66777.0,38.2962,38.5942,38.1384,38.2875,66777.0
2020-03-12 12:00:00,43.65,44.36,43.45,44.26,53514.0,38.2612,38.8835,38.0859,38.7959,53514.0
2020-03-12 12:30:00,44.27,45.38,43.55,45.22,55608.0,38.8046,39.7776,38.1735,39.6373,55608.0
2020-03-12 13:00:00,45.14,46.02,44.41,44.62,90275.0,39.5672,40.3386,38.9273,39.1114,90275.0
2020-03-12 13:30:00,44.58,44.74,43.76,44.05,74318.0,39.0763,39.2166,38.3576,38.6118,74318.0
2020-03-12 14:00:00,44.16,44.18,43.4,43.56,57348.0,38.7082,38.7257,38.042,38.1823,57348.0
2020-03-12 14:30:00,43.5,44.36,43.36,43.83,65093.0,38.1297,38.8835,38.007,38.4189,65093.0
2020-03-12 15:00:00,43.82,44.38,43.8,44.0,135600.0,38.4102,38.901,38.3926,38.568,135600.0
2020-03-12 15:30:00,43.99,44.37,43.55,43.55,336806.0,38.5592,38.8923,38.1735,38.1735,336806.0
2020-03-13 09:30:00,45.95,46.55,44.92,45.51,77420.0,40.2772,40.8031,39.3744,39.8915,77420.0
2020-03-13 10:00:00,45.58,46.36,45.52,46.04,51297.0,39.9529,40.6366,39.9003,40.3561,51297.0
2020-03-13 10:30:00,46.08,46.41,45.14,45.17,35062.0,40.3912,40.6804,39.5672,39.5935,35062.0
2020-03-13 11:00:00,45.18,45.61,45.03,45.05,46133.0,39.6023,39.9792,39.4708,39.4883,46133.0
2020-03-13 11:30:00,45.13,45.2,44.21,44.95,38037.0,39.5584,39.6198,38.752,39.4007,38037.0
2020-03-13 12:00:00,44.94,45.01,44.21,44.97,25691.0,39.3919,39.4533,38.752,39.4182,25691.0
2020-03-13 12:30:00,44.86,46.09,44.86,45.59,43754.0,39.3218,40.3999,39.3218,39.9617,43754.0
2020-03-13 13:00:00,45.58,46.24,45.39,46.24,32852.0,39.9529,40.5314,39.7863,40.5314,32852.0
2020-03-13 13:30:00,46.26,46.63,45.94,46.2,36002.0,40.5489,40.8733,40.2684,40.4963,36002.0
2020-03-13 14:00:00,46.19,46.3,44.89,44.89,75005.0,40.4876,40.584,39.3481,39.3481,75005.0
2020-03-13 14:30:00,44.79,45.13,44.44,45.11,86817.0,39.2604,39.5584,38.9536,39.5409,86817.0
2020-03-13 15:00:00,45.09,45.58,44.83,45.55,107566.0,39.5234,39.9529,39.2955,39.9266,107566.0
2020-03-13 15:30:00,45.6,47.28,44.3,47.22,270376.0,39.9704,41.443,38.8309,41.3904,270376.0
2020-03-16 09:30:00,41.84,43.37,41.54,43.29,64755.0,36.6746,38.0157,36.4117,37.9456,64755.0
2020-03-16 10:00:00,43.34,44.2,43.23,43.62,84602.0,37.9894,38.7433,37.893,38.2349,84602.0
2020-03-16 10:30:00,43.69,44.27,43.08,43.1,97722.0,38.2962,38.8046,37.7615,37.7791,97722.0
2020-03-16 11:00:00,43.08,45.11,42.98,44.88,49448.0,37.7615,39.5409,37.6739,39.3393,49448.0
2020-03-16 11:30:00,44.91,44.91,43.62,43.87,50370.0,39.3656,39.3656,38.2349,38.454,50370.0
2020-03-16 12:00:00,43.86,44.26,43.19,43.95,49494.0,38.4452,38.7959,37.858,38.5241,49494.0
2020-03-16 12:30:00,43.94,44.08,43.4,43.5,34877.0,38.5154,38.6381,38.042,38.1297,34877.0
2020-03-16 13:00:00,43.49,43.88,43.28,43.46,38273.0,38.1209,38.4628,37.9368,38.0946,38273.0
2020-03-16 13:30:00,43.45,43.45,42.29,42.67,58432.0,38.0859,38.0859,37.0691,37.4021,58432.0
2020-03-16 14:00:00,42.66,42.66,41.86,42.52,58562.0,37.3934,37.3934,36.6921,37.2707,58562.0
2020-03-16 14:30:00,42.52,43.31,42.25,43.12,49639.0,37.2707,37.9631,37.034,37.7966,49639.0
2020-03-16 15:00:00,43.06,43.73,43.06,43.49,68294.0,37.744,38.3313,37.744,38.1209,68294.0
2020-03-16 15:30:00,43.4,44.26,43.07,43.44,263086.0,38.042,38.7959,37.7528,38.0771,263086.0
2020-03-17 09:30:00,44.27,44.69,42.06,42.06,93425.0,38.8046,39.1728,36.8675,36.8675,93425.0
2020-03-17 10:00:00,42.04,43.04,41.93,42.41,71194.0,36.8499,37.7265,36.7535,37.1742,71194.0
2020-03-17 10:30:00,42.4,42.83,41.81,41.87,54399.0,37.1655,37.5424,36.6483,36.7009,54399.0
2020-03-17 11:00:00,41.89,42.77,41.64,42.39,73110.0,36.7184,37.4898,36.4993,37.1567,73110.0
2020-03-17 11:30:00,42.39,42.64,42.19,42.48,54415.0,37.1567,37.3759,36.9814,37.2356,54415.0
2020-03-17 12:00:00,42.51,43.35,42.02,42.09,94196.0,37.2619,37.9982,36.8324,36.8938,94196.0
2020-03-17 12:30:00,42.03,42.13,40.67,40.83,46806.0,36.8412,36.9288,35.6491,35.7893,46806.0
2020-03-17 13:00:00,40.83,41.22,40.3,41.22,52748.0,35.7893,36.1312,35.3247,36.1312,52748.0
2020-03-17 13:30:00,41.25,41.4,40.96,41.05,46126.0,36.1575,36.2889,35.9033,35.9821,46126.0
2020-03-17 14:00:00,41.06,41.81,40.85,41.2,71763.0,35.9909,36.6483,35.8068,36.1136,71763.0
2020-03-17 14:30:00,41.25,41.48,40.04,40.84,98430.0,36.1575,36.3591,35.0968,35.7981,98430.0
2020-03-17 15:00:00,40.84,41.1,40.46,40.56,93074.0,35.7981,36.026,35.465,35.5526,93074.0
2020-03-17 15:30:00,40.55,41.5,40.5,41.46,237045.0,35.5439,36.3766,35.5,36.3415,237045.0
2020-03-18 09:30:00,38.77,38.85,37.22,37.68,141898.0,33.9836,34.0537,32.625,33.0282,141898.0
2020-03-18 10:00:00,37.77,38.64,37.7,38.64,85545.0,33.1071,33.8697,33.0457,33.8697,85545.0
2020-03-18 10:30:00,38.6,39.95,38.55,38.91,55439.0,33.8346,35.0179,33.7908,34.1063,55439.0
2020-03-18 11:00:00,38.82,38.94,37.61,38.18,44379.0,34.0275,34.1326,32.9668,33.4665,44379.0
2020-03-18 11:30:00,38.29,39.32,37.83,39.27,51842.0,33.5629,34.4657,33.1597,34.4219,51842.0
2020-03-18 12:00:00,39.25,39.31,37.45,37.85,61483.0,34.4044,34.457,32.8266,33.1772,61483.0
2020-03-18 12:30:00,38.04,38.12,37.28,37.28,30461.0,33.3437,33.4139,32.6776,32.6776,30461.0
2020-03-18 13:00:00,37.23,37.35,36.31,36.45,59524.0,32.6337,32.7389,31.8273,31.95,59524.0
2020-03-18 13:30:00,36.45,36.92,35.93,36.53,76922.0,31.95,32.362,31.4942,32.0202,76922.0
2020-03-18 14:00:00,36.66,37.75,36.62,36.98,68711.0,32.1341,33.0895,32.0991,32.4146,68711.0
2020-03-18 14:30:00,37.01,38.1,37.0,38.06,81583.0,32.4409,33.3963,32.4321,33.3613,81583.0
2020-03-18 15:00:00,38.24,38.27,37.44,37.94,98122.0,33.5191,33.5454,32.8178,33.2561,98122.0
2020-03-18 15:30:00,37.91,39.38,37.87,39.37,217327.0,33.2298,34.5183,33.1947,34.5096,217327.0
2020-03-19 09:30:00,38.55,39.13,36.72,38.91,72365.0,33.7908,34.2992,32.1867,34.1063,72365.0
2020-03-19 10:00:00,38.83,40.86,38.83,40.11,49180.0,34.0362,35.8156,34.0362,35.1582,49180.0
2020-03-19 10:30:00,40.05,40.4,38.62,38.62,95752.0,35.1056,35.4124,33.8521,33.8521,95752.0
2020-03-19 11:00:00,38.72,39.7,38.18,39.61,55496.0,33.9398,34.7988,33.4665,34.7199,55496.0
2020-03-19 11:30:00,39.54,40.0,39.18,39.67,69193.0,34.6586,35.0618,34.343,34.7725,69193.0
2020-03-19 12:00:00,39.7,39.76,38.2,38.44,62248.0,34.7988,34.8514,33.484,33.6944,62248.0
2020-03-19 12:30:00,38.6,39.42,38.28,39.2,49975.0,33.8346,34.5534,33.5541,34.3605,49975.0
2020-03-19 13:00:00,39.16,39.17,38.08,38.16,43354.0,34.3255,34.3342,33.3788,33.4489,43354.0
2020-03-19 13:30:00,38.11,38.78,37.66,38.51,49714.0,33.4051,33.9924,33.0107,33.7557,49714.0
2020-03-19 14:00:00,38.56,38.81,38.14,38.53,37620.0,33.7996,34.0187,33.4314,33.7733,37620.0
2020-03-19 14:30:00,38.53,39.32,38.5,38.58,43487.0,33.7733,34.4657,33.747,33.8171,43487.0
2020-03-19 15:00:00,38.63,38.65,37.99,38.28,78525.0,33.8609,33.8784,33.2999,33.5541,78525.0
2020-03-19 15:30:00,38.29,38.75,37.9,38.22,197223.0,33.5629,33.9661,33.221,33.5015,197223.0
2020-03-20 09:30:00,38.85,38.85,35.89,35.95,163457.0,34.0537,34.0537,31.4592,31.5118,163457.0
2020-03-20 10:00:00,35.95,36.9,35.67,36.86,76815.0,31.5118,32.3445,31.2663,32.3094,76815.0
2020-03-20 10:30:00,36.91,37.62,36.83,37.31,79717.0,32.3533,32.9756,32.2831,32.7039,79717.0
2020-03-20 11:00:00,37.33,37.52,35.88,36.34,78841.0,32.7214,32.8879,31.4504,31.8536,78841.0
2020-03-20 11:30:00,36.22,37.2,36.13,37.11,47307.0,31.7484,32.6075,31.6695,32.5286,47307.0
2020-03-20 12:00:00,37.15,37.2,35.66,36.02,62933.0,32.5636,32.6075,31.2576,31.5731,62933.0
2020-03-20 12:30:00,36.02,36.75,35.81,36.28,34352.0,31.5731,32.213,31.3891,31.801,34352.0
2020-03-20 13:00:00,36.4,36.83,36.09,36.55,45938.0,31.9062,32.2831,31.6345,32.0377,45938.0
2020-03-20 13:30:00,36.71,37.03,35.95,36.9,45321.0,32.1779,32.4584,31.5118,32.3445,45321.0
2020-03-20 14:00:00,36.86,37.36,36.1,36.18,32245.0,32.3094,32.7477,31.6433,31.7134,32245.0
2020-03-20 14:30:00,36.08,36.49,35.71,35.95,37969.0,31.6257,31.9851,31.3014,31.5118,37969.0
2020-03-20 15:00:00,35.96,36.3,35.57,36.24,67225.0,31.5205,31.8186,31.1787,31.766,67225.0
2020-03-20 15:30:00,36.07,36.12,34.38,35.0,299575.0,31.617,31.6608,30.1356,30.6791,299575.0
2020-03-23 09:30:00,34.6,35.64,33.26,34.27,142430.0,30.3284,31.24,29.1539,30.0392,142430.0
2020-03-23 10:00:00,34.27,34.71,33.36,34.28,189634.0,30.0392,30.4249,29.2415,30.0479,189634.0
2020-03-23 10:30:00,34.4,34.51,32.91,33.3,103783.0,30.1531,30.2495,28.8471,29.1889,103783.0
2020-03-23 11:00:00,33.3,33.55,32.86,33.23,85823.0,29.1889,29.4081,28.8032,29.1276,85823.0
2020-03-23 11:30:00,33.2,33.4,32.38,33.0,89031.0,29.1013,29.2766,28.3825,28.926,89031.0
2020-03-23 12:00:00,33.08,33.96,32.61,33.55,65513.0,28.9961,29.7674,28.5841,29.4081,65513.0
2020-03-23 12:30:00,33.55,34.2,33.0,33.89,84540.0,29.4081,29.9778,28.926,29.7061,84540.0
2020-03-23 13:00:00,33.79,34.26,33.63,33.96,75617.0,29.6184,30.0304,29.4782,29.7674,75617.0
2020-03-23 13:30:00,33.97,34.7,33.37,33.5,86726.0,29.7762,30.4161,29.2503,29.3642,86726.0
2020-03-23 14:00:00,33.43,33.89,32.84,33.76,63637.0,29.3029,29.7061,28.7857,29.5921,63637.0
2020-03-23 14:30:00,33.87,34.76,33.6,33.91,77749.0,29.6886,30.4687,29.4519,29.7236,77749.0
2020-03-23 15:00:00,33.93,34.35,33.73,33.76,104869.0,29.7412,30.1093,29.5658,29.5921,104869.0
2020-03-23 15:30:00,33.79,34.62,33.73,34.25,262129.0,29.6184,30.346,29.5658,30.0216,262129.0
2020-03-24 09:30:00,35.77,37.36,35.42,36.35,105777.0,31.354,32.7477,31.0472,31.8624,105777.0
2020-03-24 10:00:00,36.44,37.48,36.11,37.19,74535.0,31.9413,32.8529,31.652,32.5987,74535.0
2020-03-24 10:30:00,37.19,37.43,36.43,36.99,106443.0,32.5987,32.8091,31.9325,32.4234,106443.0
2020-03-24 11:00:00,37.0,37.3,36.59,37.16,94156.0,32.4321,32.6951,32.0728,32.5724,94156.0
2020-03-24 11:30:00,37.14,38.04,36.86,37.51,79761.0,32.5549,33.3437,32.3094,32.8792,79761.0
2020-03-24 12:00:00,37.47,38.63,37.4,38.59,59333.0,32.8441,33.8609,32.7828,33.8258,59333.0
2020-03-24 12:30:00,38.5,38.63,37.72,37.72,88299.0,33.747,33.8609,33.0633,33.0633,88299.0
2020-03-24 13:00:00,37.76,38.51,37.59,38.44,110539.0,33.0983,33.7557,32.9493,33.6944,110539.0
2020-03-24 13:30:00,38.46,38.62,37.74,37.9,116442.0,33.7119,33.8521,33.0808,33.221,116442.0
2020-03-24 14:00:00,37.91,38.52,37.6,38.42,82732.0,33.2298,33.7645,32.9581,33.6768,82732.0
2020-03-24 14:30:00,38.42,39.47,38.26,39.47,117383.0,33.6768,34.5972,33.5366,34.5972,117383.0
2020-03-24 15:00:00,39.47,39.48,38.92,39.14,147697.0,34.5972,34.606,34.1151,34.3079,147697.0
2020-03-24 15:30:00,39.15,39.28,38.72,39.17,396244.0,34.3167,34.4307,33.9398,34.3342,396244.0
2020-03-25 09:30:00,39.24,40.13,37.33,37.35,72445.0,34.3956,35.1757,32.7214,32.7389,72445.0
2020-03-25 10:00:00,37.36,38.43,37.11,37.93,99642.0,32.7477,33.6856,32.5286,33.2473,99642.0
2020-03-25 10:30:00,38.03,38.94,37.69,38.94,147949.0,33.335,34.1326,33.037,34.1326,147949.0
2020-03-25 11:00:00,38.93,39.48,38.72,39.12,55443.0,34.1239,34.606,33.9398,34.2904,55443.0
2020-03-25 11:30:00,39.2,39.88,39.14,39.65,63250.0,34.3605,34.9566,34.3079,34.755,63250.0
2020-03-25 12:00:00,39.65,41.09,39.64,40.84,60249.0,34.755,36.0172,34.7462,35.7981,60249.0
2020-03-25 12:30:00,40.85,41.6,40.31,40.87,51333.0,35.8068,36.4642,35.3335,35.8244,51333.0
2020-03-25 13:00:00,40.87,42.22,40.82,41.66,66458.0,35.8244,37.0077,35.7805,36.5168,66458.0
2020-03-25 13:30:00,41.73,42.3,40.77,40.79,86986.0,36.5782,37.0778,35.7367,35.7542,86986.0
2020-03-25 14:00:00,40.85,42.28,40.71,41.79,89798.0,35.8068,37.0603,35.6841,36.6308,89798.0
2020-03-25 14:30:00,41.69,42.45,41.23,42.17,97239.0,36.5431,37.2093,36.1399,36.9639,97239.0
2020-03-25 15:00:00,42.13,42.47,40.99,41.18,144825.0,36.9288,37.2268,35.9296,36.0961,144825.0
2020-03-25 15:30:00,41.2,41.76,39.62,39.81,335258.0,36.1136,36.6045,34.7287,34.8952,335258.0
2020-03-26 09:30:00,40.43,40.48,39.6,39.86,53574.0,35.4387,35.4825,34.7112,34.9391,53574.0
2020-03-26 10:00:00,39.85,39.98,38.83,39.14,92680.0,34.9303,35.0442,34.0362,34.3079,92680.0
2020-03-26 10:30:00,39.18,41.07,39.17,40.7,99731.0,34.343,35.9997,34.3342,35.6754,99731.0
2020-03-26 11:00:00,40.59,42.6,40.33,42.6,141649.0,35.5789,37.3408,35.351,37.3408,141649.0
2020-03-26 11:30:00,42.53,42.56,41.6,42.2,65507.0,37.2794,37.3057,36.4642,36.9902,65507.0
2020-03-26 12:00:00,42.16,42.8,41.62,42.63,75755.0,36.9551,37.5161,36.4818,37.3671,75755.0
2020-03-26 12:30:00,42.57,43.69,42.57,43.39,144400.0,37.3145,38.2962,37.3145,38.0333,144400.0
2020-03-26 13:00:00,43.39,43.52,42.38,42.65,146762.0,38.0333,38.1472,37.148,37.3846,146762.0
2020-03-26 13:30:00,42.56,43.17,42.45,42.78,79198.0,37.3057,37.8404,37.2093,37.4986,79198.0
2020-03-26 14:00:00,42.79,43.0,42.5,42.84,162601.0,37.5073,37.6914,37.2531,37.5512,162601.0
2020-03-26 14:30:00,42.86,43.26,42.68,42.91,79391.0,37.5687,37.9193,37.4109,37.6125,79391.0
2020-03-26 15:00:00,42.87,43.0,42.57,42.88,107760.0,37.5775,37.6914,37.3145,37.5862,107760.0
2020-03-26 15:30:00,42.9,43.75,42.62,43.43,291214.0,37.6038,38.3488,37.3583,38.0683,291214.0
2020-03-27 09:30:00,41.59,42.38,39.67,40.26,127916.0,36.4555,37.148,34.7725,35.2897,127916.0
2020-03-27 10:00:00,40.38,40.66,39.52,40.21,151510.0,35.3949,35.6403,34.641,35.2458,151510.0
2020-03-27 10:30:00,40.24,40.58,40.03,40.13,67601.0,35.2721,35.5702,35.0881,35.1757,67601.0
2020-03-27 11:00:00,40.13,40.72,40.13,40.21,81791.0,35.1757,35.6929,35.1757,35.2458,81791.0
2020-03-27 11:30:00,40.28,40.56,39.06,39.24,63616.0,35.3072,35.5526,34.2378,34.3956,63616.0
2020-03-27 12:00:00,39.25,39.42,38.84,39.1,118605.0,34.4044,34.5534,34.045,34.2729,118605.0
2020-03-27 12:30:00,39.04,39.44,38.99,39.25,69012.0,34.2203,34.5709,34.1765,34.4044,69012.0
2020-03-27 13:00:00,39.27,39.38,38.9,38.97,59973.0,34.4219,34.5183,34.0976,34.1589,59973.0
2020-03-27 13:30:00,39.0,39.76,38.9,39.48,82453.0,34.1852,34.8514,34.0976,34.606,82453.0
2020-03-27 14:00:00,39.47,39.59,38.95,39.18,63251.0,34.5972,34.7024,34.1414,34.343,63251.0
2020-03-27 14:30:00,39.17,39.42,39.03,39.2,55146.0,34.3342,34.5534,34.2115,34.3605,55146.0
2020-03-27 15:00:00,39.24,40.17,39.05,40.06,86493.0,34.3956,35.2108,34.2291,35.1144,86493.0
2020-03-27 15:30:00,40.08,40.09,38.88,38.93,216836.0,35.1319,35.1407,34.08,34.1239,216836.0
2020-03-30 09:30:00,39.19,40.22,39.01,40.03,129094.0,34.3518,35.2546,34.194,35.0881,129094.0
2020-03-30 10:00:00,40.05,40.56,39.8,40.09,91446.0,35.1056,35.5526,34.8865,35.1407,91446.0
2020-03-30 10:30:00,40.11,40.88,40.11,40.69,62340.0,35.1582,35.8331,35.1582,35.6666,62340.0
2020-03-30 11:00:00,40.71,40.93,40.42,40.87,85251.0,35.6841,35.877,35.4299,35.8244,85251.0
2020-03-30 11:30:00,40.95,41.05,40.66,40.84,60044.0,35.8945,35.9821,35.6403,35.7981,60044.0
2020-03-30 12:00:00,40.86,41.17,40.72,40.92,76036.0,35.8156,36.0873,35.6929,35.8682,76036.0
2020-03-30 12:30:00,40.92,41.38,40.64,40.93,80276.0,35.8682,36.2714,35.6228,35.877,80276.0
2020-03-30 13:00:00,41.02,41.96,40.89,41.79,71468.0,35.9558,36.7798,35.8419,36.6308,71468.0
2020-03-30 13:30:00,41.79,41.85,40.85,40.86,117505.0,36.6308,36.6834,35.8068,35.8156,117505.0
2020-03-30 14:00:00,40.83,40.85,40.18,40.67,83800.0,35.7893,35.8068,35.2196,35.6491,83800.0
2020-03-30 14:30:00,40.65,40.82,40.37,40.59,61550.0,35.6315,35.7805,35.3861,35.5789,61550.0
2020-03-30 15:00:00,40.62,41.07,40.39,40.4,206159.0,35.6052,35.9997,35.4036,35.4124,206159.0
2020-03-30 15:30:00,40.39,40.74,40.09,40.25,306461.0,35.4036,35.7104,35.1407,35.2809,306461.0
2020-03-31 09:30:00,39.77,40.47,38.56,39.25,89382.0,34.8602,35.4738,33.7996,34.4044,89382.0
2020-03-31 10:00:00,39.19,39.8,38.88,39.14,109733.0,34.3518,34.8865,34.08,34.3079,109733.0
2020-03-31 10:30:00,39.15,39.79,39.15,39.56,50081.0,34.3167,34.8777,34.3167,34.6761,50081.0
2020-03-31 11:00:00,39.54,39.57,39.17,39.26,71153.0,34.6586,34.6849,34.3342,34.4131,71153.0
2020-03-31 11:30:00,39.27,39.78,39.22,39.64,53930.0,34.4219,34.8689,34.3781,34.7462,53930.0
2020-03-31 12:00:00,39.62,39.62,39.17,39.37,27184.0,34.7287,34.7287,34.3342,34.5096,27184.0
2020-03-31 12:30:00,39.46,39.46,38.97,39.03,35266.0,34.5884,34.5884,34.1589,34.2115,35266.0
2020-03-31 13:00:00,39.09,39.19,38.45,38.51,29671.0,34.2641,34.3518,33.7031,33.7557,29671.0
2020-03-31 13:30:00,38.53,39.2,38.46,39.2,34723.0,33.7733,34.3605,33.7119,34.3605,34723.0
2020-03-31 14:00:00,39.14,39.32,39.0,39.28,38778.0,34.3079,34.4657,34.1852,34.4307,38778.0
2020-03-31 14:30:00,39.25,39.41,39.14,39.25,30406.0,34.4044,34.5446,34.3079,34.4044,30406.0
2020-03-31 15:00:00,39.24,39.39,39.01,39.01,110495.0,34.3956,34.5271,34.194,34.194,110495.0
2020-03-31 15:30:00,39.02,39.28,37.05,37.75,570860.0,34.2028,34.4307,32.476,33.0895,570860.0
2020-04-01 09:30:00,36.18,37.14,35.38,36.65,108612.0,31.7134,32.5549,31.0121,32.1254,108612.0
2020-04-01 10:00:00,36.42,37.6,36.36,37.16,83157.0,31.9237,32.9581,31.8712,32.5724,83157.0
2020-04-01 10:30:00,37.16,37.78,37.15,37.62,66833.0,32.5724,33.1158,32.5636,32.9756,66833.0
2020-04-01 11:00:00,37.58,37.64,37.18,37.4,108720.0,32.9405,32.9931,32.5899,32.7828,108720.0
2020-04-01 11:30:00,37.38,37.57,36.92,37.05,52632.0,32.7652,32.9318,32.362,32.476,52632.0
2020-04-01 12:00:00,37.04,37.06,36.48,36.6,50712.0,32.4672,32.4847,31.9763,32.0815,50712.0
2020-04-01 12:30:00,36.59,36.77,36.28,36.46,49173.0,32.0728,32.2305,31.801,31.9588,49173.0
2020-04-01 13:00:00,36.45,36.59,36.22,36.56,73028.0,31.95,32.0728,31.7484,32.0465,73028.0
2020-04-01 13:30:00,36.55,37.02,36.35,36.88,45557.0,32.0377,32.4497,31.8624,32.327,45557.0
2020-04-01 14:00:00,36.92,37.69,36.84,37.55,112705.0,32.362,33.037,32.2919,32.9142,112705.0
2020-04-01 14:30:00,37.55,38.28,37.41,38.08,125513.0,32.9142,33.5541,32.7915,33.3788,125513.0
2020-04-01 15:00:00,38.03,38.29,37.91,37.98,108019.0,33.335,33.5629,33.2298,33.2912,108019.0
2020-04-01 15:30:00,37.97,38.25,37.86,38.15,499214.0,33.2824,33.5278,33.186,33.4402,499214.0
2020-04-02 09:30:00,37.68,38.6,37.25,37.97,85119.0,33.0282,33.8346,32.6513,33.2824,85119.0
2020-04-02 10:00:00,38.2,38.67,37.95,38.42,47034.0,33.484,33.896,33.2649,33.6768,47034.0
2020-04-02 10:30:00,38.43,39.27,38.07,38.63,97626.0,33.6856,34.4219,33.37,33.8609,97626.0
2020-04-02 11:00:00,38.62,38.94,38.09,38.23,62622.0,33.8521,34.1326,33.3876,33.5103,62622.0
2020-04-02 11:30:00,38.24,38.51,38.13,38.36,59152.0,33.5191,33.7557,33.4226,33.6242,59152.0
2020-04-02 12:00:00,38.31,38.61,38.18,38.18,60200.0,33.5804,33.8434,33.4665,33.4665,60200.0
2020-04-02 12:30:00,38.21,38.37,37.98,38.07,59432.0,33.4928,33.633,33.2912,33.37,59432.0
2020-04-02 13:00:00,38.09,38.16,37.47,37.49,95702.0,33.3876,33.4489,32.8441,32.8616,95702.0
2020-04-02 13:30:00,37.48,37.7,37.41,37.44,72267.0,32.8529,33.0457,32.7915,32.8178,72267.0
2020-04-02 14:00:00,37.38,37.41,37.06,37.33,110480.0,32.7652,32.7915,32.4847,32.7214,110480.0
2020-04-02 14:30:00,37.32,37.62,37.06,37.37,151540.0,32.7126,32.9756,32.4847,32.7565,151540.0
2020-04-02 15:00:00,37.38,37.45,37.13,37.34,130770.0,32.7652,32.8266,32.5461,32.7302,130770.0
2020-04-02 15:30:00,37.34,37.93,37.12,37.84,234866.0,32.7302,33.2473,32.5373,33.1684,234866.0
2020-04-03 09:30:00,38.03,38.58,37.37,38.3,147338.0,33.335,33.8171,32.7565,33.5716,147338.0
2020-04-03 10:00:00,38.26,38.49,37.58,37.86,53092.0,33.5366,33.7382,32.9405,33.186,53092.0
2020-04-03 10:30:00,37.91,38.09,37.27,38.09,43956.0,33.2298,33.3876,32.6688,33.3876,43956.0
2020-04-03 11:00:00,38.05,38.17,37.76,38.07,39279.0,33.3525,33.4577,33.0983,33.37,39279.0
2020-04-03 11:30:00,38.07,38.15,37.72,37.96,32978.0,33.37,33.4402,33.0633,33.2736,32978.0
2020-04-03 12:00:00,37.98,38.03,37.5,37.57,102006.0,33.2912,33.335,32.8704,32.9318,102006.0
2020-04-03 12:30:00,37.55,37.86,37.55,37.65,42114.0,32.9142,33.186,32.9142,33.0019,42114.0
2020-04-03 13:00:00,37.66,37.8,37.46,37.5,31386.0,33.0107,33.1334,32.8354,32.8704,31386.0
2020-04-03 13:30:00,37.46,37.75,37.42,37.49,64744.0,32.8354,33.0895,32.8003,32.8616,64744.0
2020-04-03 14:00:00,37.53,37.91,37.37,37.85,71054.0,32.8967,33.2298,32.7565,33.1772,71054.0
2020-04-03 14:30:00,37.86,38.12,37.76,38.11,143047.0,33.186,33.4139,33.0983,33.4051,143047.0
2020-04-03 15:00:00,38.14,38.18,37.64,37.97,197616.0,33.4314,33.4665,32.9931,33.2824,197616.0
2020-04-03 15:30:00,37.95,38.14,37.64,37.97,278255.0,33.2649,33.4314,32.9931,33.2824,278255.0
2020-04-06 09:30:00,38.56,38.93,37.08,38.23,198369.0,33.7996,34.1239,32.5023,33.5103,198369.0
2020-04-06 10:00:00,38.24,38.29,36.53,36.79,151695.0,33.5191,33.5629,32.0202,32.2481,151695.0
2020-04-06 10:30:00,36.75,36.75,35.68,36.23,179950.0,32.213,32.213,31.2751,31.7572,179950.0
2020-04-06 11:00:00,36.12,36.22,35.34,35.56,199925.0,31.6608,31.7484,30.9771,31.1699,199925.0
2020-04-06 11:30:00,35.53,35.74,35.23,35.51,159878.0,31.1436,31.3277,30.8807,31.1261,159878.0
2020-04-06 12:00:00,35.53,36.71,35.49,36.4,358280.0,31.1436,32.1779,31.1086,31.9062,358280.0
2020-04-06 12:30:00,36.35,36.48,35.92,36.17,143776.0,31.8624,31.9763,31.4855,31.7046,143776.0
2020-04-06 13:00:00,36.17,36.64,36.13,36.21,321637.0,31.7046,32.1166,31.6695,31.7397,321637.0
2020-04-06 13:30:00,36.24,36.75,36.23,36.6,344579.0,31.766,32.213,31.7572,32.0815,344579.0
2020-04-06 14:00:00,36.6,36.63,36.25,36.53,396400.0,32.0815,32.1078,31.7747,32.0202,396400.0
2020-04-06 14:30:00,36.53,36.96,36.4,36.87,416799.0,32.0202,32.3971,31.9062,32.3182,416799.0
2020-04-06 15:00:00,36.88,38.02,36.77,37.94,352839.0,32.327,33.3262,32.2305,33.2561,352839.0
2020-04-06 15:30:00,37.93,38.38,37.68,38.13,484200.0,33.2473,33.6418,33.0282,33.4226,484200.0
2020-04-07 09:30:00,39.91,40.94,39.18,40.75,145161.0,34.9829,35.8857,34.343,35.7192,145161.0
2020-04-07 10:00:00,40.73,40.93,39.62,40.07,116035.0,35.7017,35.877,34.7287,35.1231,116035.0
2020-04-07 10:30:00,39.96,40.27,39.32,39.49,140409.0,35.0267,35.2984,34.4657,34.6147,140409.0
2020-04-07 11:00:00,39.52,40.54,39.32,40.42,173346.0,34.641,35.5351,34.4657,35.4299,173346.0
2020-04-07 11:30:00,40.46,40.88,40.29,40.73,128545.0,35.465,35.8331,35.316,35.7017,128545.0
2020-04-07 12:00:00,40.76,41.21,40.68,40.83,77646.0,35.7279,36.1224,35.6578,35.7893,77646.0
2020-04-07 12:30:00,40.78,41.15,40.54,41.07,83335.0,35.7455,36.0698,35.5351,35.9997,83335.0
2020-04-07 13:00:00,41.1,41.18,40.93,41.08,105210.0,36.026,36.0961,35.877,36.0084,105210.0
2020-04-07 13:30:00,41.08,41.11,40.75,40.95,116035.0,36.0084,36.0347,35.7192,35.8945,116035.0
2020-04-07 14:00:00,40.98,41.03,40.67,40.7,169982.0,35.9208,35.9646,35.6491,35.6754,169982.0
2020-04-07 14:30:00,40.68,40.74,39.92,40.11,186415.0,35.6578,35.7104,34.9917,35.1582,186415.0
2020-04-07 15:00:00,40.11,40.9,40.07,40.58,334442.0,35.1582,35.8507,35.1231,35.5702,334442.0
2020-04-07 15:30:00,40.58,40.79,39.86,40.17,738962.0,35.5702,35.7542,34.9391,35.2108,738962.0
2020-04-08 09:30:00,41.03,41.03,39.7,40.15,53253.0,35.9646,35.9646,34.7988,35.1933,53253.0
2020-04-08 10:00:00,40.15,40.99,40.08,40.96,78790.0,35.1933,35.9296,35.1319,35.9033,78790.0
2020-04-08 10:30:00,40.98,40.98,40.29,40.65,100819.0,35.9208,35.9208,35.316,35.6315,100819.0
2020-04-08 11:00:00,40.68,41.27,40.65,41.17,66756.0,35.6578,36.175,35.6315,36.0873,66756.0
2020-04-08 11:30:00,41.2,41.45,40.83,40.88,79176.0,36.1136,36.3328,35.7893,35.8331,79176.0
2020-04-08 12:00:00,40.83,41.1,40.54,40.95,66001.0,35.7893,36.026,35.5351,35.8945,66001.0
2020-04-08 12:30:00,40.96,41.34,40.87,40.97,43201.0,35.9033,36.2363,35.8244,35.912,43201.0
2020-04-08 13:00:00,41.02,41.25,40.81,41.1,52740.0,35.9558,36.1575,35.7718,36.026,52740.0
2020-04-08 13:30:00,41.07,41.15,40.71,40.81,69902.0,35.9997,36.0698,35.6841,35.7718,69902.0
2020-04-08 14:00:00,40.81,41.56,40.81,41.56,61105.0,35.7718,36.4292,35.7718,36.4292,61105.0
2020-04-08 14:30:00,41.57,41.73,41.48,41.57,92219.0,36.4379,36.5782,36.3591,36.4379,92219.0
2020-04-08 15:00:00,41.54,41.67,41.39,41.43,92065.0,36.4117,36.5256,36.2802,36.3152,92065.0
2020-04-08 15:30:00,41.44,41.61,41.19,41.39,235996.0,36.324,36.473,36.1049,36.2802,235996.0
2020-04-09 09:30:00,42.37,43.17,41.88,42.94,53022.0,37.1392,37.8404,36.7097,37.6388,53022.0
2020-04-09 10:00:00,43.06,43.72,42.86,43.55,61516.0,37.744,38.3225,37.5687,38.1735,61516.0
2020-04-09 10:30:00,43.59,43.95,43.23,43.59,121124.0,38.2086,38.5241,37.893,38.2086,121124.0
2020-04-09 11:00:00,43.59,43.93,43.13,43.38,68437.0,38.2086,38.5066,37.8054,38.0245,68437.0
2020-04-09 11:30:00,43.44,43.69,43.23,43.63,55717.0,38.0771,38.2962,37.893,38.2436,55717.0
2020-04-09 12:00:00,43.63,43.8,43.48,43.54,59121.0,38.2436,38.3926,38.1121,38.1647,59121.0
2020-04-09 12:30:00,43.56,43.96,43.43,43.87,75982.0,38.1823,38.5329,38.0683,38.454,75982.0
2020-04-09 13:00:00,43.88,43.93,43.55,43.73,77257.0,38.4628,38.5066,38.1735,38.3313,77257.0
2020-04-09 13:30:00,43.73,43.77,43.08,43.26,63696.0,38.3313,38.3663,37.7615,37.9193,63696.0
2020-04-09 14:00:00,43.26,43.28,42.96,43.13,57139.0,37.9193,37.9368,37.6563,37.8054,57139.0
2020-04-09 14:30:00,43.14,43.24,42.56,42.88,97370.0,37.8141,37.9018,37.3057,37.5862,97370.0
2020-04-09 15:00:00,42.93,43.23,42.8,43.16,123665.0,37.63,37.893,37.5161,37.8317,123665.0
2020-04-09 15:30:00,43.18,43.36,43.0,43.24,239966.0,37.8492,38.007,37.6914,37.9018,239966.0
2020-04-13 09:30:00,42.91,43.2,41.43,41.43,76683.0,37.6125,37.8667,36.3152,36.3152,76683.0
2020-04-13 10:00:00,41.4,41.52,40.25,40.37,90682.0,36.2889,36.3941,35.2809,35.3861,90682.0
2020-04-13 10:30:00,40.34,40.82,40.33,40.75,199373.0,35.3598,35.7805,35.351,35.7192,199373.0
2020-04-13 11:00:00,40.74,41.48,40.68,41.46,318686.0,35.7104,36.3591,35.6578,36.3415,318686.0
2020-04-13 11:30:00,41.41,41.41,40.72,40.73,44077.0,36.2977,36.2977,35.6929,35.7017,44077.0
2020-04-13 12:00:00,40.7,41.27,40.65,41.17,28180.0,35.6754,36.175,35.6315,36.0873,28180.0
2020-04-13 12:30:00,41.13,41.14,40.75,40.79,59131.0,36.0523,36.061,35.7192,35.7542,59131.0
2020-04-13 13:00:00,40.75,40.83,40.47,40.53,40921.0,35.7192,35.7893,35.4738,35.5263,40921.0
2020-04-13 13:30:00,40.55,40.87,40.55,40.79,26175.0,35.5439,35.8244,35.5439,35.7542,26175.0
2020-04-13 14:00:00,40.79,40.94,40.48,40.63,42607.0,35.7542,35.8857,35.4825,35.614,42607.0
2020-04-13 14:30:00,40.63,41.17,40.55,41.11,118838.0,35.614,36.0873,35.5439,36.0347,118838.0
2020-04-13 15:00:00,41.1,41.23,40.88,40.96,128062.0,36.026,36.1399,35.8331,35.9033,128062.0
2020-04-13 15:30:00,40.96,41.31,40.73,40.97,261230.0,35.9033,36.21,35.7017,35.912,261230.0
2020-04-14 09:30:00,41.47,42.0,41.13,41.27,69891.0,36.3503,36.8149,36.0523,36.175,69891.0
2020-04-14 10:00:00,41.19,41.59,40.88,41.52,79426.0,36.1049,36.4555,35.8331,36.3941,79426.0
2020-04-14 10:30:00,41.49,41.52,41.04,41.45,85326.0,36.3678,36.3941,35.9734,36.3328,85326.0
2020-04-14 11:00:00,41.42,41.95,41.27,41.62,77109.0,36.3065,36.771,36.175,36.4818,77109.0
2020-04-14 11:30:00,41.62,41.78,41.44,41.45,79513.0,36.4818,36.622,36.324,36.3328,79513.0
2020-04-14 12:00:00,41.48,42.2,41.48,42.08,94446.0,36.3591,36.9902,36.3591,36.885,94446.0
2020-04-14 12:30:00,42.08,42.19,41.85,41.93,54025.0,36.885,36.9814,36.6834,36.7535,54025.0
2020-04-14 13:00:00,41.9,42.04,41.78,41.93,39295.0,36.7272,36.8499,36.622,36.7535,39295.0
2020-04-14 13:30:00,41.94,41.95,41.73,41.94,52151.0,36.7623,36.771,36.5782,36.7623,52151.0
2020-04-14 14:00:00,41.93,42.09,41.83,42.01,137735.0,36.7535,36.8938,36.6659,36.8236,137735.0
2020-04-14 14:30:00,42.06,42.33,41.91,41.96,91102.0,36.8675,37.1041,36.736,36.7798,91102.0
2020-04-14 15:00:00,41.95,41.96,41.7,41.92,131442.0,36.771,36.7798,36.5519,36.7447,131442.0
2020-04-14 15:30:00,41.92,41.96,41.68,41.71,370702.0,36.7447,36.7798,36.5344,36.5607,370702.0
2020-04-15 09:30:00,40.49,40.67,39.53,39.81,51268.0,35.4913,35.6491,34.6498,34.8952,51268.0
2020-04-15 10:00:00,39.8,40.4,39.75,40.04,40155.0,34.8865,35.4124,34.8426,35.0968,40155.0
2020-04-15 10:30:00,40.04,40.25,39.96,40.14,145979.0,35.0968,35.2809,35.0267,35.1845,145979.0
2020-04-15 11:00:00,40.11,40.25,39.98,40.07,207391.0,35.1582,35.2809,35.0442,35.1231,207391.0
2020-04-15 11:30:00,40.06,40.26,39.95,40.02,37383.0,35.1144,35.2897,35.0179,35.0793,37383.0
2020-04-15 12:00:00,40.01,40.22,39.92,40.11,104725.0,35.0705,35.2546,34.9917,35.1582,104725.0
2020-04-15 12:30:00,40.12,40.64,40.12,40.54,50408.0,35.167,35.6228,35.167,35.5351,50408.0
2020-04-15 13:00:00,40.51,40.79,40.44,40.7,53275.0,35.5088,35.7542,35.4475,35.6754,53275.0
2020-04-15 13:30:00,40.7,41.4,40.66,41.4,76230.0,35.6754,36.2889,35.6403,36.2889,76230.0
2020-04-15 14:00:00,41.41,41.64,41.41,41.55,103894.0,36.2977,36.4993,36.2977,36.4204,103894.0
2020-04-15 14:30:00,41.59,41.91,41.54,41.69,94972.0,36.4555,36.736,36.4117,36.5431,94972.0
2020-04-15 15:00:00,41.68,41.75,41.26,41.36,99181.0,36.5344,36.5957,36.1662,36.2539,99181.0
2020-04-15 15:30:00,41.36,41.47,40.99,41.25,270916.0,36.2539,36.3503,35.9296,36.1575,270916.0
2020-04-16 09:30:00,41.3,41.3,39.77,39.77,65149.0,36.2013,36.2013,34.8602,34.8602,65149.0
2020-04-16 10:00:00,39.84,39.95,38.95,39.17,59548.0,34.9215,35.0179,34.1414,34.3342,59548.0
2020-04-16 10:30:00,39.25,39.78,39.09,39.65,49780.0,34.4044,34.8689,34.2641,34.755,49780.0
2020-04-16 11:00:00,39.71,39.72,39.15,39.18,52382.0,34.8076,34.8163,34.3167,34.343,52382.0
2020-04-16 11:30:00,39.15,39.35,39.02,39.34,63042.0,34.3167,34.492,34.2028,34.4833,63042.0
2020-04-16 12:00:00,39.37,39.38,39.18,39.19,68880.0,34.5096,34.5183,34.343,34.3518,68880.0
2020-04-16 12:30:00,39.13,39.52,39.04,39.51,49312.0,34.2992,34.641,34.2203,34.6323,49312.0
2020-04-16 13:00:00,39.49,39.99,39.49,39.88,35823.0,34.6147,35.053,34.6147,34.9566,35823.0
2020-04-16 13:30:00,39.86,39.87,39.67,39.7,35325.0,34.9391,34.9478,34.7725,34.7988,35325.0
2020-04-16 14:00:00,39.69,40.04,39.62,39.99,46738.0,34.79,35.0968,34.7287,35.053,46738.0
2020-04-16 14:30:00,39.95,40.09,39.86,40.04,51243.0,35.0179,35.1407,34.9391,35.0968,51243.0
2020-04-16 15:00:00,40.05,40.2,39.86,40.19,85226.0,35.1056,35.2371,34.9391,35.2283,85226.0
2020-04-16 15:30:00,40.2,40.52,40.0,40.44,274683.0,35.2371,35.5176,35.0618,35.4475,274683.0
2020-04-17 09:30:00,41.85,43.09,41.51,43.0,93431.0,36.6834,37.7703,36.3854,37.6914,93431.0
2020-04-17 10:00:00,43.01,43.03,42.13,42.17,67415.0,37.7002,37.7177,36.9288,36.9639,67415.0
2020-04-17 10:30:00,42.15,42.19,41.83,42.01,66179.0,36.9463,36.9814,36.6659,36.8236,66179.0
2020-04-17 11:00:00,41.99,42.54,41.94,42.49,108161.0,36.8061,37.2882,36.7623,37.2444,108161.0
2020-04-17 11:30:00,42.51,42.73,42.4,42.48,47098.0,37.2619,37.4547,37.1655,37.2356,47098.0
2020-04-17 12:00:00,42.46,42.96,42.38,42.79,94845.0,37.2181,37.6563,37.148,37.5073,94845.0
2020-04-17 12:30:00,42.81,43.13,42.81,43.04,36312.0,37.5249,37.8054,37.5249,37.7265,36312.0
2020-04-17 13:00:00,43.01,43.32,43.01,43.16,39469.0,37.7002,37.9719,37.7002,37.8317,39469.0
2020-04-17 13:30:00,43.19,43.23,42.88,42.93,56942.0,37.858,37.893,37.5862,37.63,56942.0
2020-04-17 14:00:00,42.91,43.08,42.84,42.88,78999.0,37.6125,37.7615,37.5512,37.5862,78999.0
2020-04-17 14:30:00,42.85,43.04,42.74,42.86,64681.0,37.5599,37.7265,37.4635,37.5687,64681.0
2020-04-17 15:00:00,42.87,42.99,42.78,42.96,86163.0,37.5775,37.6826,37.4986,37.6563,86163.0
2020-04-17 15:30:00,42.98,43.4,42.94,43.3,263582.0,37.6739,38.042,37.6388,37.9544,263582.0
2020-04-20 09:30:00,41.37,42.63,41.37,42.39,165032.0,36.2626,37.3671,36.2626,37.1567,165032.0
2020-04-20 10:00:00,42.41,42.48,42.21,42.34,87941.0,37.1742,37.2356,36.9989,37.1129,87941.0
2020-04-20 10:30:00,42.33,42.43,42.09,42.23,87880.0,37.1041,37.1918,36.8938,37.0165,87880.0
2020-04-20 11:00:00,42.22,42.36,41.92,42.02,124440.0,37.0077,37.1304,36.7447,36.8324,124440.0
2020-04-20 11:30:00,42.01,42.38,41.95,42.25,66728.0,36.8236,37.148,36.771,37.034,66728.0
2020-04-20 12:00:00,42.26,42.27,42.01,42.11,57299.0,37.0428,37.0515,36.8236,36.9113,57299.0
2020-04-20 12:30:00,42.1,42.33,42.01,42.13,45883.0,36.9025,37.1041,36.8236,36.9288,45883.0
2020-04-20 13:00:00,42.13,42.13,41.77,41.89,54186.0,36.9288,36.9288,36.6133,36.7184,54186.0
2020-04-20 13:30:00,41.91,41.91,41.61,41.87,48134.0,36.736,36.736,36.473,36.7009,48134.0
2020-04-20 14:00:00,41.87,41.92,41.39,41.41,70920.0,36.7009,36.7447,36.2802,36.2977,70920.0
2020-04-20 14:30:00,41.42,41.71,41.37,41.4,84427.0,36.3065,36.5607,36.2626,36.2889,84427.0
2020-04-20 15:00:00,41.41,41.56,41.27,41.34,97348.0,36.2977,36.4292,36.175,36.2363,97348.0
2020-04-20 15:30:00,41.36,41.53,41.11,41.2,250726.0,36.2539,36.4029,36.0347,36.1136,250726.0
2020-04-21 09:30:00,39.39,40.9,39.27,40.76,169651.0,34.5271,35.8507,34.4219,35.7279,169651.0
2020-04-21 10:00:00,40.74,41.25,40.63,41.25,67100.0,35.7104,36.1575,35.614,36.1575,67100.0
2020-04-21 10:30:00,41.27,41.27,40.94,40.97,60211.0,36.175,36.175,35.8857,35.912,60211.0
2020-04-21 11:00:00,40.95,41.03,40.61,40.8,81371.0,35.8945,35.9646,35.5965,35.763,81371.0
2020-04-21 11:30:00,40.8,41.01,40.5,41.0,73721.0,35.763,35.9471,35.5,35.9383,73721.0
2020-04-21 12:00:00,41.03,41.38,40.96,41.17,123997.0,35.9646,36.2714,35.9033,36.0873,123997.0
2020-04-21 12:30:00,41.16,41.23,40.95,41.19,69862.0,36.0786,36.1399,35.8945,36.1049,69862.0
2020-04-21 13:00:00,41.18,41.39,41.11,41.17,60555.0,36.0961,36.2802,36.0347,36.0873,60555.0
2020-04-21 13:30:00,41.18,41.49,41.08,41.18,63154.0,36.0961,36.3678,36.0084,36.0961,63154.0
2020-04-21 14:00:00,41.2,41.42,41.14,41.27,53465.0,36.1136,36.3065,36.061,36.175,53465.0
2020-04-21 14:30:00,41.28,41.41,41.1,41.32,108574.0,36.1838,36.2977,36.026,36.2188,108574.0
2020-04-21 15:00:00,41.31,41.62,41.31,41.5,102675.0,36.21,36.4818,36.21,36.3766,102675.0
2020-04-21 15:30:00,41.49,41.49,41.14,41.26,221047.0,36.3678,36.3678,36.061,36.1662,221047.0
2020-04-22 09:30:00,42.19,42.38,41.39,41.6,75616.0,36.9814,37.148,36.2802,36.4642,75616.0
2020-04-22 10:00:00,41.64,41.84,41.43,41.56,73833.0,36.4993,36.6746,36.3152,36.4292,73833.0
2020-04-22 10:30:00,41.55,41.72,41.22,41.22,75398.0,36.4204,36.5694,36.1312,36.1312,75398.0
2020-04-22 11:00:00,41.28,41.43,41.15,41.38,50829.0,36.1838,36.3152,36.0698,36.2714,50829.0
2020-04-22 11:30:00,41.37,41.63,41.34,41.35,33618.0,36.2626,36.4905,36.2363,36.2451,33618.0
2020-04-22 12:00:00,41.36,41.77,41.35,41.54,56687.0,36.2539,36.6133,36.2451,36.4117,56687.0
2020-04-22 12:30:00,41.54,41.61,41.21,41.22,40524.0,36.4117,36.473,36.1224,36.1312,40524.0
2020-04-22 13:00:00,41.23,41.25,40.97,41.17,65009.0,36.1399,36.1575,35.912,36.0873,65009.0
2020-04-22 13:30:00,41.2,41.3,41.01,41.16,44974.0,36.1136,36.2013,35.9471,36.0786,44974.0
2020-04-22 14:00:00,41.16,41.32,41.04,41.16,62027.0,36.0786,36.2188,35.9734,36.0786,62027.0
2020-04-22 14:30:00,41.17,41.33,41.06,41.22,61136.0,36.0873,36.2276,35.9909,36.1312,61136.0
2020-04-22 15:00:00,41.22,41.49,41.16,41.3,75054.0,36.1312,36.3678,36.0786,36.2013,75054.0
2020-04-22 15:30:00,41.3,41.55,41.24,41.35,302337.0,36.2013,36.4204,36.1487,36.2451,302337.0
2020-04-23 09:30:00,42.36,43.18,42.0,43.16,130227.0,37.1304,37.8492,36.8149,37.8317,130227.0
2020-04-23 10:00:00,43.24,43.57,43.05,43.44,104442.0,37.9018,38.191,37.7352,38.0771,104442.0
2020-04-23 10:30:00,43.44,43.95,43.44,43.7,68105.0,38.0771,38.5241,38.0771,38.305,68105.0
2020-04-23 11:00:00,43.71,43.9,43.58,43.85,53199.0,38.3138,38.4803,38.1998,38.4365,53199.0
2020-04-23 11:30:00,43.86,43.91,43.32,43.86,45408.0,38.4452,38.4891,37.9719,38.4452,45408.0
2020-04-23 12:00:00,43.81,43.85,43.46,43.53,54442.0,38.4014,38.4365,38.0946,38.156,54442.0
2020-04-23 12:30:00,43.51,43.65,43.16,43.53,97208.0,38.1384,38.2612,37.8317,38.156,97208.0
2020-04-23 13:00:00,43.54,43.89,43.43,43.64,39955.0,38.1647,38.4715,38.0683,38.2524,39955.0
2020-04-23 13:30:00,43.66,43.76,43.35,43.75,85839.0,38.2699,38.3576,37.9982,38.3488,85839.0
2020-04-23 14:00:00,43.74,43.94,43.46,43.68,65583.0,38.3401,38.5154,38.0946,38.2875,65583.0
2020-04-23 14:30:00,43.7,43.88,43.38,43.77,144190.0,38.305,38.4628,38.0245,38.3663,144190.0
2020-04-23 15:00:00,43.81,43.98,43.69,43.96,137433.0,38.4014,38.5504,38.2962,38.5329,137433.0
2020-04-23 15:30:00,43.97,44.2,43.7,43.77,455446.0,38.5417,38.7433,38.305,38.3663,455446.0
2020-04-24 09:30:00,45.0,47.16,44.77,45.58,368910.0,39.4445,41.3378,39.2429,39.9529,368910.0
2020-04-24 10:00:00,45.62,46.2,45.02,45.57,318988.0,39.988,40.4963,39.462,39.9441,318988.0
2020-04-24 10:30:00,45.57,45.6,43.32,43.44,259804.0,39.9441,39.9704,37.9719,38.0771,259804.0
2020-04-24 11:00:00,43.46,44.02,43.11,43.52,195919.0,38.0946,38.5855,37.7878,38.1472,195919.0
2020-04-24 11:30:00,43.54,43.73,42.86,43.0,176218.0,38.1647,38.3313,37.5687,37.6914,176218.0
2020-04-24 12:00:00,42.99,43.05,42.63,42.81,155086.0,37.6826,37.7352,37.3671,37.5249,155086.0
2020-04-24 12:30:00,42.8,43.61,42.72,43.41,162644.0,37.5161,38.2261,37.446,38.0508,162644.0
2020-04-24 13:00:00,43.39,43.82,43.19,43.82,67522.0,38.0333,38.4102,37.858,38.4102,67522.0
2020-04-24 13:30:00,43.81,44.27,43.7,44.22,167921.0,38.4014,38.8046,38.305,38.7608,167921.0
2020-04-24 14:00:00,44.21,44.42,43.99,44.35,93730.0,38.752,38.9361,38.5592,38.8747,93730.0
2020-04-24 14:30:00,44.33,44.67,44.2,44.26,111528.0,38.8572,39.1552,38.7433,38.7959,111528.0
2020-04-24 15:00:00,44.23,44.59,44.13,44.59,130149.0,38.7696,39.0851,38.6819,39.0851,130149.0
2020-04-24 15:30:00,44.58,44.64,43.98,44.07,325873.0,39.0763,39.1289,38.5504,38.6293,325873.0
2020-04-27 09:30:00,44.32,45.06,44.29,44.89,47885.0,38.8484,39.4971,38.8222,39.3481,47885.0
2020-04-27 10:00:00,44.82,45.05,44.46,44.92,57009.0,39.2867,39.4883,38.9712,39.3744,57009.0
2020-04-27 10:30:00,44.86,45.16,44.64,44.91,55722.0,39.3218,39.5847,39.1289,39.3656,55722.0
2020-04-27 11:00:00,44.91,45.11,44.75,44.88,56685.0,39.3656,39.5409,39.2254,39.3393,56685.0
2020-04-27 11:30:00,44.86,45.09,44.69,45.01,58160.0,39.3218,39.5234,39.1728,39.4533,58160.0
2020-04-27 12:00:00,44.98,45.08,44.71,44.78,72022.0,39.427,39.5146,39.1903,39.2517,72022.0
2020-04-27 12:30:00,44.78,45.24,44.76,45.24,39857.0,39.2517,39.6549,39.2341,39.6549,39857.0
2020-04-27 13:00:00,45.24,45.24,44.92,45.13,45776.0,39.6549,39.6549,39.3744,39.5584,45776.0
2020-04-27 13:30:00,45.13,45.26,45.04,45.22,47749.0,39.5584,39.6724,39.4796,39.6373,47749.0
2020-04-27 14:00:00,45.23,45.44,45.17,45.29,70892.0,39.6461,39.8302,39.5935,39.6987,70892.0
2020-04-27 14:30:00,45.25,45.71,45.25,45.71,93024.0,39.6636,40.0668,39.6636,40.0668,93024.0
2020-04-27 15:00:00,45.72,45.86,45.48,45.55,133674.0,40.0756,40.1983,39.8652,39.9266,133674.0
2020-04-27 15:30:00,45.56,45.86,45.5,45.5,234283.0,39.9354,40.1983,39.8828,39.8828,234283.0
2020-04-28 09:30:00,46.44,47.44,46.4,46.83,74177.0,40.7067,41.5833,40.6717,41.0486,74177.0
2020-04-28 10:00:00,46.79,46.8,46.38,46.59,51406.0,41.0135,41.0223,40.6541,40.8382,51406.0
2020-04-28 10:30:00,46.56,46.6,45.91,46.01,45235.0,40.8119,40.847,40.2422,40.3298,45235.0
2020-04-28 11:00:00,46.03,46.18,45.85,45.91,53925.0,40.3473,40.4788,40.1896,40.2422,53925.0
2020-04-28 11:30:00,45.9,46.04,45.78,46.02,53318.0,40.2334,40.3561,40.1282,40.3386,53318.0
2020-04-28 12:00:00,46.02,46.04,45.79,45.92,60842.0,40.3386,40.3561,40.137,40.2509,60842.0
2020-04-28 12:30:00,45.92,46.04,45.7,45.82,70056.0,40.2509,40.3561,40.0581,40.1633,70056.0
2020-04-28 13:00:00,45.83,45.83,45.71,45.75,63263.0,40.172,40.172,40.0668,40.1019,63263.0
2020-04-28 13:30:00,45.74,46.13,45.69,45.9,67448.0,40.0931,40.435,40.0493,40.2334,67448.0
2020-04-28 14:00:00,45.93,46.28,45.88,46.22,42359.0,40.2597,40.5665,40.2159,40.5139,42359.0
2020-04-28 14:30:00,46.23,46.37,46.2,46.27,47976.0,40.5226,40.6454,40.4963,40.5577,47976.0
2020-04-28 15:00:00,46.26,46.46,46.07,46.45,73699.0,40.5489,40.7243,40.3824,40.7155,73699.0
2020-04-28 15:30:00,46.44,46.49,46.25,46.3,258342.0,40.7067,40.7505,40.5402,40.584,258342.0
2020-04-29 09:30:00,47.51,48.04,47.2,47.72,50807.0,41.6446,42.1092,41.3729,41.8287,50807.0
2020-04-29 10:00:00,47.73,47.94,47.46,47.93,43365.0,41.8375,42.0215,41.6008,42.0128,43365.0
2020-04-29 10:30:00,47.92,48.35,47.9,48.25,46337.0,42.004,42.3809,41.9865,42.2933,46337.0
2020-04-29 11:00:00,48.29,48.31,48.03,48.16,52879.0,42.3283,42.3459,42.1004,42.2144,52879.0
2020-04-29 11:30:00,48.15,48.15,47.93,48.05,34546.0,42.2056,42.2056,42.0128,42.118,34546.0
2020-04-29 12:00:00,48.06,48.21,47.99,48.02,40699.0,42.1267,42.2582,42.0654,42.0917,40699.0
2020-04-29 12:30:00,48.02,48.04,47.78,48.01,114684.0,42.0917,42.1092,41.8813,42.0829,114684.0
2020-04-29 13:00:00,48.01,48.14,47.48,47.48,135034.0,42.0829,42.1968,41.6183,41.6183,135034.0
2020-04-29 13:30:00,47.49,47.71,47.37,47.67,64754.0,41.6271,41.8199,41.5219,41.7849,64754.0
2020-04-29 14:00:00,47.7,47.81,47.38,47.81,61921.0,41.8112,41.9076,41.5307,41.9076,61921.0
2020-04-29 14:30:00,47.84,48.25,47.81,48.02,108230.0,41.9339,42.2933,41.9076,42.0917,108230.0
2020-04-29 15:00:00,48.0,48.38,47.86,48.33,84977.0,42.0741,42.4072,41.9514,42.3634,84977.0
2020-04-29 15:30:00,48.32,48.68,48.18,48.3,333400.0,42.3546,42.6702,42.2319,42.3371,333400.0
2020-04-30 09:30:00,46.84,47.29,46.68,47.11,69672.0,41.0573,41.4518,40.9171,41.294,69672.0
2020-04-30 10:00:00,47.1,47.33,46.81,47.08,41654.0,41.2852,41.4868,41.031,41.2677,41654.0
2020-04-30 10:30:00,47.08,47.1,46.88,46.94,50874.0,41.2677,41.2852,41.0924,41.145,50874.0
2020-04-30 11:00:00,46.91,47.07,46.84,46.94,73950.0,41.1187,41.2589,41.0573,41.145,73950.0
2020-04-30 11:30:00,46.94,47.1,46.86,46.9,53646.0,41.145,41.2852,41.0749,41.1099,53646.0
2020-04-30 12:00:00,46.89,47.01,46.77,46.89,106502.0,41.1012,41.2064,40.996,41.1012,106502.0
2020-04-30 12:30:00,46.88,47.29,46.79,47.25,42902.0,41.0924,41.4518,41.0135,41.4167,42902.0
2020-04-30 13:00:00,47.19,47.29,47.03,47.23,26017.0,41.3641,41.4518,41.2239,41.3992,26017.0
2020-04-30 13:30:00,47.23,47.3,47.09,47.26,53059.0,41.3992,41.4605,41.2765,41.4255,53059.0
2020-04-30 14:00:00,47.24,47.5,47.2,47.5,38852.0,41.408,41.6359,41.3729,41.6359,38852.0
2020-04-30 14:30:00,47.51,47.53,47.16,47.3,247545.0,41.6446,41.6622,41.3378,41.4605,247545.0
2020-04-30 15:00:00,47.3,47.63,47.23,47.63,56467.0,41.4605,41.7498,41.3992,41.7498,56467.0
2020-04-30 15:30:00,47.64,47.67,47.07,47.27,241685.0,41.7586,41.7849,41.2589,41.4343,241685.0
2020-05-01 09:30:00,46.4,46.52,45.11,45.27,89026.0,40.6717,40.7768,39.5409,39.6812,89026.0
2020-05-01 10:00:00,45.35,45.35,44.85,44.95,63172.0,39.7513,39.7513,39.313,39.4007,63172.0
2020-05-01 10:30:00,44.96,45.17,44.72,45.1,105630.0,39.4094,39.5935,39.1991,39.5322,105630.0
2020-05-01 11:00:00,45.09,45.31,44.61,44.68,119846.0,39.5234,39.7162,39.1026,39.164,119846.0
2020-05-01 11:30:00,44.65,44.67,44.28,44.44,48746.0,39.1377,39.1552,38.8134,38.9536,48746.0
2020-05-01 12:00:00,44.39,44.47,44.09,44.13,116069.0,38.9098,38.9799,38.6468,38.6819,116069.0
2020-05-01 12:30:00,44.12,44.23,44.02,44.03,37839.0,38.6731,38.7696,38.5855,38.5942,37839.0
2020-05-01 13:00:00,44.04,44.47,44.04,44.34,51262.0,38.603,38.9799,38.603,38.866,51262.0
2020-05-01 13:30:00,44.33,44.39,44.01,44.01,28565.0,38.8572,38.9098,38.5767,38.5767,28565.0
2020-05-01 14:00:00,43.99,44.43,43.97,44.42,59268.0,38.5592,38.9449,38.5417,38.9361,59268.0
2020-05-01 14:30:00,44.4,44.47,44.32,44.32,46352.0,38.9186,38.9799,38.8484,38.8484,46352.0
2020-05-01 15:00:00,44.32,44.68,44.19,44.66,86318.0,38.8484,39.164,38.7345,39.1465,86318.0
2020-05-01 15:30:00,44.66,44.7,44.19,44.37,242319.0,39.1465,39.1815,38.7345,38.8923,242319.0
2020-05-04 09:30:00,44.0,44.0,43.37,43.78,118653.0,38.568,38.568,38.0157,38.3751,118653.0
2020-05-04 10:00:00,43.77,44.16,43.6,43.91,78649.0,38.3663,38.7082,38.2173,38.4891,78649.0
2020-05-04 10:30:00,43.89,44.1,43.68,43.83,97113.0,38.4715,38.6556,38.2875,38.4189,97113.0
2020-05-04 11:00:00,43.84,44.09,43.77,43.99,55973.0,38.4277,38.6468,38.3663,38.5592,55973.0
2020-05-04 11:30:00,43.98,44.26,43.94,43.97,55057.0,38.5504,38.7959,38.5154,38.5417,55057.0
2020-05-04 12:00:00,43.98,44.31,43.98,44.26,54331.0,38.5504,38.8397,38.5504,38.7959,54331.0
2020-05-04 12:30:00,44.28,44.3,43.74,43.87,38558.0,38.8134,38.8309,38.3401,38.454,38558.0
2020-05-04 13:00:00,43.91,44.08,43.81,44.01,69149.0,38.4891,38.6381,38.4014,38.5767,69149.0
2020-05-04 13:30:00,44.03,44.31,43.99,44.26,51193.0,38.5942,38.8397,38.5592,38.7959,51193.0
2020-05-04 14:00:00,44.27,44.27,44.01,44.01,42361.0,38.8046,38.8046,38.5767,38.5767,42361.0
2020-05-04 14:30:00,44.02,44.3,43.92,44.27,71096.0,38.5855,38.8309,38.4978,38.8046,71096.0
2020-05-04 15:00:00,44.26,44.54,44.22,44.27,67890.0,38.7959,39.0413,38.7608,38.8046,67890.0
2020-05-04 15:30:00,44.27,44.36,44.04,44.18,173799.0,38.8046,38.8835,38.603,38.7257,173799.0
2020-05-05 09:30:00,44.83,45.52,44.72,45.31,34954.0,39.2955,39.9003,39.1991,39.7162,34954.0
2020-05-05 10:00:00,45.35,45.46,44.8,44.8,29446.0,39.7513,39.8477,39.2692,39.2692,29446.0
2020-05-05 10:30:00,44.83,44.95,44.68,44.78,26783.0,39.2955,39.4007,39.164,39.2517,26783.0
2020-05-05 11:00:00,44.82,45.03,44.73,45.03,38972.0,39.2867,39.4708,39.2078,39.4708,38972.0
2020-05-05 11:30:00,45.01,45.17,44.86,44.91,29279.0,39.4533,39.5935,39.3218,39.3656,29279.0
2020-05-05 12:00:00,44.91,44.94,44.79,44.86,58345.0,39.3656,39.3919,39.2604,39.3218,58345.0
2020-05-05 12:30:00,44.84,44.94,44.68,44.68,71842.0,39.3042,39.3919,39.164,39.164,71842.0
2020-05-05 13:00:00,44.7,44.92,44.67,44.78,51172.0,39.1815,39.3744,39.1552,39.2517,51172.0
2020-05-05 13:30:00,44.79,44.82,44.68,44.68,45164.0,39.2604,39.2867,39.164,39.164,45164.0
2020-05-05 14:00:00,44.69,44.71,44.48,44.48,44919.0,39.1728,39.1903,38.9887,38.9887,44919.0
2020-05-05 14:30:00,44.48,44.97,44.43,44.73,71785.0,38.9887,39.4182,38.9449,39.2078,71785.0
2020-05-05 15:00:00,44.72,45.0,44.37,44.4,74395.0,39.1991,39.4445,38.8923,38.9186,74395.0
2020-05-05 15:30:00,44.39,44.52,44.22,44.35,167327.0,38.9098,39.0238,38.7608,38.8747,167327.0
2020-05-06 09:30:00,44.62,44.76,44.04,44.07,36650.0,39.1114,39.2341,38.603,38.6293,36650.0
2020-05-06 10:00:00,44.06,44.24,43.73,44.24,22303.0,38.6205,38.7783,38.3313,38.7783,22303.0
2020-05-06 10:30:00,44.27,44.31,44.08,44.1,24981.0,38.8046,38.8397,38.6381,38.6556,24981.0
2020-05-06 11:00:00,44.07,44.16,43.84,43.93,27678.0,38.6293,38.7082,38.4277,38.5066,27678.0
2020-05-06 11:30:00,43.98,44.06,43.8,43.9,29067.0,38.5504,38.6205,38.3926,38.4803,29067.0
2020-05-06 12:00:00,43.88,44.01,43.78,43.93,23574.0,38.4628,38.5767,38.3751,38.5066,23574.0
2020-05-06 12:30:00,43.94,43.99,43.92,43.92,19902.0,38.5154,38.5592,38.4978,38.4978,19902.0
2020-05-06 13:00:00,43.93,43.93,43.74,43.89,23644.0,38.5066,38.5066,38.3401,38.4715,23644.0
2020-05-06 13:30:00,43.9,44.06,43.9,44.05,20548.0,38.4803,38.6205,38.4803,38.6118,20548.0
2020-05-06 14:00:00,44.03,44.15,43.89,43.89,39374.0,38.5942,38.6994,38.4715,38.4715,39374.0
2020-05-06 14:30:00,43.87,44.21,43.83,44.11,38419.0,38.454,38.752,38.4189,38.6644,38419.0
2020-05-06 15:00:00,44.12,44.16,43.84,43.91,49328.0,38.6731,38.7082,38.4277,38.4891,49328.0
2020-05-06 15:30:00,43.9,44.0,43.7,43.86,209767.0,38.4803,38.568,38.305,38.4452,209767.0
2020-05-07 09:30:00,44.65,45.64,44.65,45.07,50685.0,39.1377,40.0055,39.1377,39.5059,50685.0
2020-05-07 10:00:00,45.05,45.1,44.85,44.86,35723.0,39.4883,39.5322,39.313,39.3218,35723.0
2020-05-07 10:30:00,44.84,45.2,44.84,45.14,93342.0,39.3042,39.6198,39.3042,39.5672,93342.0
2020-05-07 11:00:00,45.14,45.28,45.13,45.19,54190.0,39.5672,39.6899,39.5584,39.611,54190.0
2020-05-07 11:30:00,45.22,45.55,45.15,45.55,36202.0,39.6373,39.9266,39.576,39.9266,36202.0
2020-05-07 12:00:00,45.56,45.68,45.32,45.47,26345.0,39.9354,40.0405,39.725,39.8565,26345.0
2020-05-07 12:30:00,45.47,45.47,45.07,45.23,21009.0,39.8565,39.8565,39.5059,39.6461,21009.0
2020-05-07 13:00:00,45.24,45.37,45.18,45.2,25790.0,39.6549,39.7688,39.6023,39.6198,25790.0
2020-05-07 13:30:00,45.21,45.32,45.12,45.18,18815.0,39.6286,39.725,39.5497,39.6023,18815.0
2020-05-07 14:00:00,45.17,45.24,45.07,45.08,18595.0,39.5935,39.6549,39.5059,39.5146,18595.0
2020-05-07 14:30:00,45.1,45.16,45.01,45.04,36021.0,39.5322,39.5847,39.4533,39.4796,36021.0
2020-05-07 15:00:00,45.02,45.11,44.91,45.03,40062.0,39.462,39.5409,39.3656,39.4708,40062.0
2020-05-07 15:30:00,45.05,45.18,44.78,45.16,262008.0,39.4883,39.6023,39.2517,39.5847,262008.0
2020-05-08 09:30:00,45.54,46.75,45.54,46.7,80718.0,39.9178,40.9784,39.9178,40.9346,80718.0
2020-05-08 10:00:00,46.7,46.98,46.0,46.01,72429.0,40.9346,41.1801,40.321,40.3298,72429.0
2020-05-08 10:30:00,46.01,46.18,45.82,46.05,64269.0,40.3298,40.4788,40.1633,40.3649,64269.0
2020-05-08 11:00:00,46.07,46.46,46.03,46.46,52661.0,40.3824,40.7243,40.3473,40.7243,52661.0
2020-05-08 11:30:00,46.49,46.53,46.18,46.31,45268.0,40.7505,40.7856,40.4788,40.5928,45268.0
2020-05-08 12:00:00,46.33,46.69,46.32,46.67,37365.0,40.6103,40.9259,40.6015,40.9083,37365.0
2020-05-08 12:30:00,46.7,46.78,46.58,46.73,39307.0,40.9346,41.0047,40.8294,40.9609,39307.0
2020-05-08 13:00:00,46.73,46.98,46.73,46.9,44785.0,40.9609,41.1801,40.9609,41.1099,44785.0
2020-05-08 13:30:00,46.91,46.93,46.73,46.82,27370.0,41.1187,41.1362,40.9609,41.0398,27370.0
2020-05-08 14:00:00,46.83,46.93,46.75,46.91,26535.0,41.0486,41.1362,40.9784,41.1187,26535.0
2020-05-08 14:30:00,46.91,46.97,46.82,46.94,30361.0,41.1187,41.1713,41.0398,41.145,30361.0
2020-05-08 15:00:00,46.94,47.17,46.92,47.13,64635.0,41.145,41.3466,41.1275,41.3115,64635.0
2020-05-08 15:30:00,47.14,47.54,47.13,47.38,267767.0,41.3203,41.6709,41.3115,41.5307,267767.0
2020-05-11 09:30:00,46.86,46.98,46.35,46.37,91624.0,41.0749,41.1801,40.6278,40.6454,91624.0
2020-05-11 10:00:00,46.42,46.58,46.24,46.49,94331.0,40.6892,40.8294,40.5314,40.7505,94331.0
2020-05-11 10:30:00,46.48,46.72,46.42,46.56,45580.0,40.7418,40.9522,40.6892,40.8119,45580.0
2020-05-11 11:00:00,46.54,46.63,46.4,46.55,28051.0,40.7944,40.8733,40.6717,40.8031,28051.0
2020-05-11 11:30:00,46.57,46.65,46.48,46.56,21165.0,40.8207,40.8908,40.7418,40.8119,21165.0
2020-05-11 12:00:00,46.61,46.73,46.54,46.7,28573.0,40.8557,40.9609,40.7944,40.9346,28573.0
2020-05-11 12:30:00,46.71,46.74,46.56,46.66,27666.0,40.9434,40.9697,40.8119,40.8996,27666.0
2020-05-11 13:00:00,46.65,46.67,46.58,46.63,19397.0,40.8908,40.9083,40.8294,40.8733,19397.0
2020-05-11 13:30:00,46.64,46.73,46.47,46.47,42668.0,40.882,40.9609,40.733,40.733,42668.0
2020-05-11 14:00:00,46.46,46.46,46.22,46.37,68154.0,40.7243,40.7243,40.5139,40.6454,68154.0
2020-05-11 14:30:00,46.37,46.57,46.37,46.51,48639.0,40.6454,40.8207,40.6454,40.7681,48639.0
2020-05-11 15:00:00,46.5,46.66,46.49,46.63,54184.0,40.7593,40.8996,40.7505,40.8733,54184.0
2020-05-11 15:30:00,46.63,46.69,46.41,46.43,174662.0,40.8733,40.9259,40.6804,40.698,174662.0
2020-05-12 09:30:00,46.37,46.86,46.11,46.26,37802.0,40.6454,41.0749,40.4175,40.5489,37802.0
2020-05-12 10:00:00,46.27,46.49,46.09,46.1,15476.0,40.5577,40.7505,40.3999,40.4087,15476.0
2020-05-12 10:30:00,46.08,46.08,45.69,45.69,38177.0,40.3912,40.3912,40.0493,40.0493,38177.0
2020-05-12 11:00:00,45.67,45.83,45.57,45.64,27867.0,40.0318,40.172,39.9441,40.0055,27867.0
2020-05-12 11:30:00,45.65,45.74,45.46,45.66,16491.0,40.0143,40.0931,39.8477,40.023,16491.0
2020-05-12 12:00:00,45.68,45.88,45.63,45.86,22182.0,40.0405,40.2159,39.9967,40.1983,22182.0
2020-05-12 12:30:00,45.85,45.94,45.81,45.84,21473.0,40.1896,40.2684,40.1545,40.1808,21473.0
2020-05-12 13:00:00,45.84,45.86,45.57,45.61,50758.0,40.1808,40.1983,39.9441,39.9792,50758.0
2020-05-12 13:30:00,45.61,45.82,45.6,45.8,57205.0,39.9792,40.1633,39.9704,40.1457,57205.0
2020-05-12 14:00:00,45.8,45.81,45.17,45.18,196628.0,40.1457,40.1545,39.5935,39.6023,196628.0
2020-05-12 14:30:00,45.18,45.5,45.17,45.49,36405.0,39.6023,39.8828,39.5935,39.874,36405.0
2020-05-12 15:00:00,45.48,45.51,45.24,45.27,45450.0,39.8652,39.8915,39.6549,39.6812,45450.0
2020-05-12 15:30:00,45.25,45.29,44.81,44.83,158452.0,39.6636,39.6987,39.278,39.2955,158452.0
2020-05-13 09:30:00,44.53,44.53,43.74,44.13,75910.0,39.0325,39.0325,38.3401,38.6819,75910.0
2020-05-13 10:00:00,44.16,44.34,43.82,44.06,34004.0,38.7082,38.866,38.4102,38.6205,34004.0
2020-05-13 10:30:00,44.04,44.43,43.76,43.81,57143.0,38.603,38.9449,38.3576,38.4014,57143.0
2020-05-13 11:00:00,43.84,43.86,43.47,43.61,38233.0,38.4277,38.4452,38.1034,38.2261,38233.0
2020-05-13 11:30:00,43.57,43.66,43.4,43.48,32187.0,38.191,38.2699,38.042,38.1121,32187.0
2020-05-13 12:00:00,43.48,43.55,43.22,43.49,42731.0,38.1121,38.1735,37.8842,38.1209,42731.0
2020-05-13 12:30:00,43.55,43.61,43.29,43.46,46938.0,38.1735,38.2261,37.9456,38.0946,46938.0
2020-05-13 13:00:00,43.48,43.8,43.33,43.57,38033.0,38.1121,38.3926,37.9807,38.191,38033.0
2020-05-13 13:30:00,43.54,43.69,43.46,43.64,59695.0,38.1647,38.2962,38.0946,38.2524,59695.0
2020-05-13 14:00:00,43.64,43.83,43.58,43.59,93386.0,38.2524,38.4189,38.1998,38.2086,93386.0
2020-05-13 14:30:00,43.6,43.68,43.39,43.4,44769.0,38.2173,38.2875,38.0333,38.042,44769.0
2020-05-13 15:00:00,43.4,43.62,43.3,43.39,67340.0,38.042,38.2349,37.9544,38.0333,67340.0
2020-05-13 15:30:00,43.39,43.62,43.35,43.54,193339.0,38.0333,38.2349,37.9982,38.1647,193339.0
2020-05-14 09:30:00,42.85,42.98,41.82,42.22,82504.0,37.5599,37.6739,36.6571,37.0077,82504.0
2020-05-14 10:00:00,42.18,42.56,41.88,42.5,60933.0,36.9726,37.3057,36.7097,37.2531,60933.0
2020-05-14 10:30:00,42.52,43.93,42.52,43.61,73229.0,37.2707,38.5066,37.2707,38.2261,73229.0
2020-05-14 11:00:00,43.62,43.91,43.28,43.29,99246.0,38.2349,38.4891,37.9368,37.9456,99246.0
2020-05-14 11:30:00,43.3,43.45,42.74,43.18,48975.0,37.9544,38.0859,37.4635,37.8492,48975.0
2020-05-14 12:00:00,43.19,43.47,43.13,43.33,27953.0,37.858,38.1034,37.8054,37.9807,27953.0
2020-05-14 12:30:00,43.34,43.78,43.3,43.7,38534.0,37.9894,38.3751,37.9544,38.305,38534.0
2020-05-14 13:00:00,43.7,43.98,43.57,43.97,38648.0,38.305,38.5504,38.191,38.5417,38648.0
2020-05-14 13:30:00,43.97,43.99,43.62,43.63,60020.0,38.5417,38.5592,38.2349,38.2436,60020.0
2020-05-14 14:00:00,43.62,43.89,43.55,43.89,45986.0,38.2349,38.4715,38.1735,38.4715,45986.0
2020-05-14 14:30:00,43.89,43.97,43.69,43.9,51337.0,38.4715,38.5417,38.2962,38.4803,51337.0
2020-05-14 15:00:00,43.87,44.32,43.85,44.31,66982.0,38.454,38.8484,38.4365,38.8397,66982.0
2020-05-14 15:30:00,44.35,44.62,44.12,44.62,188282.0,38.8747,39.1114,38.6731,39.1114,188282.0
2020-05-15 09:30:00,44.18,44.94,44.18,44.45,69311.0,38.7257,39.3919,38.7257,38.9624,69311.0
2020-05-15 10:00:00,44.41,44.96,44.3,44.93,64621.0,38.9273,39.4094,38.8309,39.3831,64621.0
2020-05-15 10:30:00,44.9,45.28,44.77,45.21,52447.0,39.3568,39.6899,39.2429,39.6286,52447.0
2020-05-15 11:00:00,45.2,45.2,44.73,45.03,44293.0,39.6198,39.6198,39.2078,39.4708,44293.0
2020-05-15 11:30:00,44.98,45.11,44.82,45.11,31888.0,39.427,39.5409,39.2867,39.5409,31888.0
2020-05-15 12:00:00,45.1,45.28,45.08,45.23,33530.0,39.5322,39.6899,39.5146,39.6461,33530.0
2020-05-15 12:30:00,45.23,45.48,45.21,45.35,35877.0,39.6461,39.8652,39.6286,39.7513,35877.0
2020-05-15 13:00:00,45.37,45.5,45.29,45.47,32333.0,39.7688,39.8828,39.6987,39.8565,32333.0
2020-05-15 13:30:00,45.45,45.52,45.3,45.44,36554.0,39.8389,39.9003,39.7075,39.8302,36554.0
2020-05-15 14:00:00,45.44,45.55,45.23,45.29,86438.0,39.8302,39.9266,39.6461,39.6987,86438.0
2020-05-15 14:30:00,45.29,45.3,44.96,44.96,62942.0,39.6987,39.7075,39.4094,39.4094,62942.0
2020-05-15 15:00:00,44.98,45.26,44.97,45.1,92782.0,39.427,39.6724,39.4182,39.5322,92782.0
2020-05-15 15:30:00,45.11,45.23,44.92,45.14,270769.0,39.5409,39.6461,39.3744,39.5672,270769.0
2020-05-18 09:30:00,46.9,48.04,46.8,47.78,59180.0,41.1099,42.1092,41.0223,41.8813,59180.0
2020-05-18 10:00:00,47.8,48.05,47.47,47.96,113044.0,41.8988,42.118,41.6096,42.0391,113044.0
2020-05-18 10:30:00,47.99,48.27,47.88,48.12,58898.0,42.0654,42.3108,41.9689,42.1793,58898.0
2020-05-18 11:00:00,48.11,48.85,48.03,48.72,60839.0,42.1705,42.8192,42.1004,42.7052,60839.0
2020-05-18 11:30:00,48.7,48.77,48.38,48.62,45212.0,42.6877,42.7491,42.4072,42.6176,45212.0
2020-05-18 12:00:00,48.58,48.69,48.24,48.32,31652.0,42.5825,42.6789,42.2845,42.3546,31652.0
2020-05-18 12:30:00,48.32,48.4,48.19,48.29,32770.0,42.3546,42.4247,42.2407,42.3283,32770.0
2020-05-18 13:00:00,48.32,48.59,48.32,48.51,35557.0,42.3546,42.5913,42.3546,42.5212,35557.0
2020-05-18 13:30:00,48.5,48.56,48.46,48.51,37417.0,42.5124,42.565,42.4773,42.5212,37417.0
2020-05-18 14:00:00,48.49,48.61,48.41,48.61,36132.0,42.5036,42.6088,42.4335,42.6088,36132.0
2020-05-18 14:30:00,48.61,48.76,48.59,48.69,44270.0,42.6088,42.7403,42.5913,42.6789,44270.0
2020-05-18 15:00:00,48.71,48.79,48.67,48.73,56878.0,42.6965,42.7666,42.6614,42.714,56878.0
2020-05-18 15:30:00,48.73,48.9,48.51,48.51,195621.0,42.714,42.863,42.5212,42.5212,195621.0
2020-05-19 09:30:00,47.72,48.63,47.72,48.52,64368.0,41.8287,42.6264,41.8287,42.5299,64368.0
2020-05-19 10:00:00,48.52,48.94,48.39,48.52,22957.0,42.5299,42.8981,42.416,42.5299,22957.0
2020-05-19 10:30:00,48.54,48.68,48.28,48.68,20829.0,42.5475,42.6702,42.3196,42.6702,20829.0
2020-05-19 11:00:00,48.68,48.85,48.5,48.85,30315.0,42.6702,42.8192,42.5124,42.8192,30315.0
2020-05-19 11:30:00,48.83,49.08,48.82,48.89,25720.0,42.8017,43.0208,42.7929,42.8543,25720.0
2020-05-19 12:00:00,48.91,49.0,48.78,48.78,13660.0,42.8718,42.9507,42.7578,42.7578,13660.0
2020-05-19 12:30:00,48.79,48.96,48.79,48.85,30861.0,42.7666,42.9156,42.7666,42.8192,30861.0
2020-05-19 13:00:00,48.85,48.9,48.77,48.77,35840.0,42.8192,42.863,42.7491,42.7491,35840.0
2020-05-19 13:30:00,48.77,48.81,48.61,48.63,27131.0,42.7491,42.7841,42.6088,42.6264,27131.0
2020-05-19 14:00:00,48.63,48.82,48.58,48.8,36640.0,42.6264,42.7929,42.5825,42.7754,36640.0
2020-05-19 14:30:00,48.8,48.92,48.58,48.64,96836.0,42.7754,42.8806,42.5825,42.6351,96836.0
2020-05-19 15:00:00,48.63,49.05,48.59,48.78,79333.0,42.6264,42.9945,42.5913,42.7578,79333.0
2020-05-19 15:30:00,48.78,48.78,48.15,48.17,201604.0,42.7578,42.7578,42.2056,42.2231,201604.0
2020-05-20 09:30:00,48.66,49.6,48.66,49.34,58574.0,42.6526,43.4766,42.6526,43.2487,58574.0
2020-05-20 10:00:00,49.3,49.94,49.3,49.91,76397.0,43.2136,43.7746,43.2136,43.7483,76397.0
2020-05-20 10:30:00,49.9,50.28,49.88,50.05,66563.0,43.7396,44.0727,43.722,43.871,66563.0
2020-05-20 11:00:00,50.03,50.08,49.71,49.98,29442.0,43.8535,43.8973,43.573,43.8097,29442.0
2020-05-20 11:30:00,49.98,50.01,49.8,49.83,25083.0,43.8097,43.836,43.6519,43.6782,25083.0
2020-05-20 12:00:00,49.84,49.85,49.47,49.57,39406.0,43.687,43.6957,43.3626,43.4503,39406.0
2020-05-20 12:30:00,49.58,49.58,49.28,49.38,30616.0,43.4591,43.4591,43.1961,43.2838,30616.0
2020-05-20 13:00:00,49.38,49.38,49.0,49.03,32982.0,43.2838,43.2838,42.9507,42.977,32982.0
2020-05-20 13:30:00,49.03,49.1,48.91,48.95,23795.0,42.977,43.0383,42.8718,42.9068,23795.0
2020-05-20 14:00:00,48.94,49.14,48.85,48.94,36133.0,42.8981,43.0734,42.8192,42.8981,36133.0
2020-05-20 14:30:00,48.96,49.19,48.91,49.12,29717.0,42.9156,43.1172,42.8718,43.0559,29717.0
2020-05-20 15:00:00,49.09,49.12,48.9,49.07,53800.0,43.0296,43.0559,42.863,43.012,53800.0
2020-05-20 15:30:00,49.07,49.08,48.86,48.99,143593.0,43.012,43.0208,42.828,42.9419,143593.0
2020-05-21 09:30:00,49.43,49.91,48.86,49.29,48368.0,43.3276,43.7483,42.828,43.2049,48368.0
2020-05-21 10:00:00,49.43,49.44,49.06,49.19,19034.0,43.3276,43.3364,43.0033,43.1172,19034.0
2020-05-21 10:30:00,49.16,49.23,48.89,49.08,28372.0,43.0909,43.1523,42.8543,43.0208,28372.0
2020-05-21 11:00:00,49.05,49.09,48.66,48.7,18317.0,42.9945,43.0296,42.6526,42.6877,18317.0
2020-05-21 11:30:00,48.76,49.09,48.76,48.9,17534.0,42.7403,43.0296,42.7403,42.863,17534.0
2020-05-21 12:00:00,48.91,49.1,48.88,48.96,34495.0,42.8718,43.0383,42.8455,42.9156,34495.0
2020-05-21 12:30:00,48.96,49.1,48.79,49.05,24918.0,42.9156,43.0383,42.7666,42.9945,24918.0
2020-05-21 13:00:00,49.06,49.12,48.88,48.92,41686.0,43.0033,43.0559,42.8455,42.8806,41686.0
2020-05-21 13:30:00,48.96,49.02,48.88,48.95,16148.0,42.9156,42.9682,42.8455,42.9068,16148.0
2020-05-21 14:00:00,48.92,49.07,48.92,49.06,20520.0,42.8806,43.012,42.8806,43.0033,20520.0
2020-05-21 14:30:00,49.07,49.08,48.6,48.6,27997.0,43.012,43.0208,42.6001,42.6001,27997.0
2020-05-21 15:00:00,48.61,48.91,48.61,48.8,40514.0,42.6088,42.8718,42.6088,42.7754,40514.0
2020-05-21 15:30:00,48.83,48.86,48.42,48.5,172615.0,42.8017,42.828,42.4423,42.5124,172615.0
2020-05-22 09:30:00,48.11,48.31,48.0,48.09,42238.0,42.473,42.6495,42.3759,42.4553,42238.0
2020-05-22 10:00:00,48.08,48.31,48.04,48.17,37352.0,42.4465,42.6495,42.4112,42.5259,37352.0
2020-05-22 10:30:00,48.26,48.28,48.09,48.16,55222.0,42.6054,42.6231,42.4553,42.5171,55222.0
2020-05-22 11:00:00,48.14,48.26,47.66,47.72,216177.0,42.4995,42.6054,42.0757,42.1287,216177.0
2020-05-22 11:30:00,47.71,47.74,47.61,47.69,44301.0,42.1198,42.1463,42.0316,42.1022,44301.0
2020-05-22 12:00:00,47.69,47.71,47.45,47.63,37767.0,42.1022,42.1198,41.8903,42.0492,37767.0
2020-05-22 12:30:00,47.63,47.78,47.63,47.75,26833.0,42.0492,42.1816,42.0492,42.1552,26833.0
2020-05-22 13:00:00,47.73,47.73,47.57,47.63,40991.0,42.1375,42.1375,41.9962,42.0492,40991.0
2020-05-22 13:30:00,47.65,47.7,47.46,47.56,22855.0,42.0669,42.111,41.8991,41.9874,22855.0
2020-05-22 14:00:00,47.56,47.71,47.55,47.62,19594.0,41.9874,42.1198,41.9786,42.0404,19594.0
2020-05-22 14:30:00,47.63,47.65,47.44,47.45,22433.0,42.0492,42.0669,41.8815,41.8903,22433.0
2020-05-22 15:00:00,47.44,47.54,47.36,47.39,31959.0,41.8815,41.9698,41.8109,41.8373,31959.0
2020-05-22 15:30:00,47.39,47.46,47.31,47.41,129887.0,41.8373,41.8991,41.7667,41.855,129887.0
2020-05-26 09:30:00,48.85,49.77,48.85,49.5,48666.0,43.1263,43.9385,43.1263,43.7001,48666.0
2020-05-26 10:00:00,49.53,49.86,49.3,49.86,37562.0,43.7266,44.0179,43.5235,44.0179,37562.0
2020-05-26 10:30:00,49.86,50.37,49.83,50.32,35807.0,44.0179,44.4682,43.9914,44.424,35807.0
2020-05-26 11:00:00,50.33,50.45,50.23,50.3,54112.0,44.4329,44.5388,44.3446,44.4064,54112.0
2020-05-26 11:30:00,50.32,50.42,50.25,50.41,44838.0,44.424,44.5123,44.3622,44.5035,44838.0
2020-05-26 12:00:00,50.42,50.63,50.37,50.61,35992.0,44.5123,44.6977,44.4682,44.6801,35992.0
2020-05-26 12:30:00,50.61,50.79,50.52,50.78,33998.0,44.6801,44.839,44.6006,44.8301,33998.0
2020-05-26 13:00:00,50.79,50.99,50.77,50.91,47616.0,44.839,45.0155,44.8213,44.9449,47616.0
2020-05-26 13:30:00,50.89,51.03,50.83,50.83,36414.0,44.9272,45.0508,44.8743,44.8743,36414.0
2020-05-26 14:00:00,50.83,50.98,50.67,50.98,36641.0,44.8743,45.0067,44.733,45.0067,36641.0
2020-05-26 14:30:00,50.98,51.36,50.97,51.34,70671.0,45.0067,45.3422,44.9979,45.3245,70671.0
2020-05-26 15:00:00,51.35,51.55,51.18,51.49,96618.0,45.3333,45.5099,45.1833,45.4569,96618.0
2020-05-26 15:30:00,51.48,51.5,50.55,50.63,578596.0,45.4481,45.4658,44.6271,44.6977,578596.0
2020-05-27 09:30:00,51.75,52.43,51.34,52.0,69246.0,45.6865,46.2868,45.3245,45.9072,69246.0
2020-05-27 10:00:00,51.98,52.11,51.76,51.96,60870.0,45.8895,46.0043,45.6953,45.8719,60870.0
2020-05-27 10:30:00,51.98,51.98,51.14,51.34,39426.0,45.8895,45.8895,45.148,45.3245,39426.0
2020-05-27 11:00:00,51.34,51.69,51.26,51.56,63641.0,45.3245,45.6335,45.2539,45.5187,63641.0
2020-05-27 11:30:00,51.56,51.59,51.11,51.52,52835.0,45.5187,45.5452,45.1215,45.4834,52835.0
2020-05-27 12:00:00,51.52,51.56,51.24,51.32,48297.0,45.4834,45.5187,45.2362,45.3069,48297.0
2020-05-27 12:30:00,51.35,51.46,51.26,51.35,42943.0,45.3333,45.4305,45.2539,45.3333,42943.0
2020-05-27 13:00:00,51.38,51.42,51.21,51.3,30270.0,45.3598,45.3951,45.2097,45.2892,30270.0
2020-05-27 13:30:00,51.34,51.43,51.31,51.41,48780.0,45.3245,45.404,45.298,45.3863,48780.0
2020-05-27 14:00:00,51.43,51.53,51.34,51.35,41231.0,45.404,45.4923,45.3245,45.3333,41231.0
2020-05-27 14:30:00,51.35,51.35,51.17,51.27,29329.0,45.3333,45.3333,45.1744,45.2627,29329.0
2020-05-27 15:00:00,51.25,51.43,51.11,51.43,64552.0,45.2451,45.404,45.1215,45.404,64552.0
2020-05-27 15:30:00,51.43,51.81,51.28,51.78,154650.0,45.404,45.7394,45.2715,45.713,154650.0
2020-05-28 09:30:00,52.37,52.41,51.19,51.97,49466.0,46.2338,46.2691,45.1921,45.8807,49466.0
2020-05-28 10:00:00,51.97,52.11,51.71,51.77,36256.0,45.8807,46.0043,45.6512,45.7041,36256.0
2020-05-28 10:30:00,51.8,51.96,51.74,51.84,28291.0,45.7306,45.8719,45.6776,45.7659,28291.0
2020-05-28 11:00:00,51.83,52.05,51.74,51.96,25952.0,45.7571,45.9513,45.6776,45.8719,25952.0
2020-05-28 11:30:00,51.99,52.02,51.78,51.86,15281.0,45.8984,45.9248,45.713,45.7836,15281.0
2020-05-28 12:00:00,51.86,52.08,51.84,51.99,17899.0,45.7836,45.9778,45.7659,45.8984,17899.0
2020-05-28 12:30:00,51.99,52.28,51.94,52.22,32464.0,45.8984,46.1544,45.8542,46.1014,32464.0
2020-05-28 13:00:00,52.22,52.22,52.01,52.19,24522.0,46.1014,46.1014,45.916,46.0749,24522.0
2020-05-28 13:30:00,52.16,52.4,52.12,52.37,34034.0,46.0484,46.2603,46.0131,46.2338,34034.0
2020-05-28 14:00:00,52.38,52.45,52.24,52.28,41158.0,46.2427,46.3045,46.1191,46.1544,41158.0
2020-05-28 14:30:00,52.29,52.31,52.02,52.16,43820.0,46.1632,46.1809,45.9248,46.0484,43820.0
2020-05-28 15:00:00,52.16,52.34,51.93,51.93,87405.0,46.0484,46.2073,45.8454,45.8454,87405.0
2020-05-28 15:30:00,51.94,51.98,51.11,51.44,180264.0,45.8542,45.8895,45.1215,45.4128,180264.0
2020-05-29 09:30:00,50.89,51.24,50.61,50.79,32072.0,44.9272,45.2362,44.6801,44.839,32072.0
2020-05-29 10:00:00,50.77,50.91,50.46,50.56,32603.0,44.8213,44.9449,44.5476,44.6359,32603.0
2020-05-29 10:30:00,50.61,50.77,50.0,50.11,38502.0,44.6801,44.8213,44.1415,44.2386,38502.0
2020-05-29 11:00:00,50.09,50.25,49.97,50.01,50928.0,44.221,44.3622,44.115,44.1504,50928.0
2020-05-29 11:30:00,50.01,50.27,49.99,50.19,22106.0,44.1504,44.3799,44.1327,44.3093,22106.0
2020-05-29 12:00:00,50.18,50.19,50.07,50.17,17261.0,44.3004,44.3093,44.2033,44.2916,17261.0
2020-05-29 12:30:00,50.17,50.17,49.84,49.95,55292.0,44.2916,44.2916,44.0003,44.0974,55292.0
2020-05-29 13:00:00,49.98,50.25,49.87,50.05,65590.0,44.1239,44.3622,44.0268,44.1857,65590.0
2020-05-29 13:30:00,50.03,50.1,49.71,49.8,68467.0,44.168,44.2298,43.8855,43.965,68467.0
2020-05-29 14:00:00,49.79,50.41,49.76,50.23,61731.0,43.9561,44.5035,43.9296,44.3446,61731.0
2020-05-29 14:30:00,50.23,50.69,50.04,50.67,54005.0,44.3446,44.7507,44.1768,44.733,54005.0
2020-05-29 15:00:00,50.69,50.86,50.54,50.64,53574.0,44.7507,44.9008,44.6183,44.7065,53574.0
2020-05-29 15:30:00,50.64,50.85,50.3,50.74,272110.0,44.7065,44.8919,44.4064,44.7948,272110.0
2020-06-01 09:30:00,50.89,51.91,50.85,51.75,38385.0,44.9272,45.8277,44.8919,45.6865,38385.0
2020-06-01 10:00:00,51.69,51.92,51.61,51.75,40056.0,45.6335,45.8366,45.5629,45.6865,40056.0
2020-06-01 10:30:00,51.8,52.13,51.75,52.01,54583.0,45.7306,46.022,45.6865,45.916,54583.0
2020-06-01 11:00:00,52.03,52.03,51.67,51.87,36082.0,45.9337,45.9337,45.6159,45.7924,36082.0
2020-06-01 11:30:00,51.86,51.94,51.73,51.83,40610.0,45.7836,45.8542,45.6688,45.7571,40610.0
2020-06-01 12:00:00,51.82,51.95,51.8,51.91,24666.0,45.7483,45.863,45.7306,45.8277,24666.0
2020-06-01 12:30:00,52.0,52.21,51.94,52.13,43409.0,45.9072,46.0926,45.8542,46.022,43409.0
2020-06-01 13:00:00,52.15,52.2,52.02,52.12,24223.0,46.0396,46.0838,45.9248,46.0131,24223.0
2020-06-01 13:30:00,52.12,52.27,52.06,52.11,27223.0,46.0131,46.1455,45.9602,46.0043,27223.0
2020-06-01 14:00:00,52.13,52.27,52.02,52.02,54898.0,46.022,46.1455,45.9248,45.9248,54898.0
2020-06-01 14:30:00,52.05,52.22,51.97,52.19,39034.0,45.9513,46.1014,45.8807,46.0749,39034.0
2020-06-01 15:00:00,52.21,52.32,52.13,52.16,93175.0,46.0926,46.1897,46.022,46.0484,93175.0
2020-06-01 15:30:00,52.16,52.27,51.81,51.85,182938.0,46.0484,46.1455,45.7394,45.7748,182938.0
2020-06-02 09:30:00,52.32,52.68,52.06,52.44,46479.0,46.1897,46.5075,45.9602,46.2956,46479.0
2020-06-02 10:00:00,52.47,52.64,52.39,52.63,44504.0,46.3221,46.4722,46.2515,46.4634,44504.0
2020-06-02 10:30:00,52.64,52.67,52.35,52.54,33030.0,46.4722,46.4987,46.2162,46.3839,33030.0
2020-06-02 11:00:00,52.56,52.57,52.27,52.43,20080.0,46.4016,46.4104,46.1455,46.2868,20080.0
2020-06-02 11:30:00,52.42,52.92,52.42,52.89,33751.0,46.278,46.7194,46.278,46.6929,33751.0
2020-06-02 12:00:00,52.9,52.9,52.66,52.84,29059.0,46.7017,46.7017,46.4899,46.6488,29059.0
2020-06-02 12:30:00,52.82,53.03,52.82,52.97,21822.0,46.6311,46.8165,46.6311,46.7635,21822.0
2020-06-02 13:00:00,52.96,53.28,52.95,53.06,45040.0,46.7547,47.0372,46.7459,46.843,45040.0
2020-06-02 13:30:00,53.07,53.26,53.05,53.25,43573.0,46.8518,47.0196,46.8342,47.0107,43573.0
2020-06-02 14:00:00,53.25,53.27,53.08,53.09,42878.0,47.0107,47.0284,46.8606,46.8695,42878.0
2020-06-02 14:30:00,53.08,53.34,52.97,53.31,50786.0,46.8606,47.0902,46.7635,47.0637,50786.0
2020-06-02 15:00:00,53.31,53.31,52.94,52.95,61616.0,47.0637,47.0637,46.737,46.7459,61616.0
2020-06-02 15:30:00,52.95,53.2,52.73,53.2,204769.0,46.7459,46.9666,46.5517,46.9666,204769.0
2020-06-03 09:30:00,54.23,54.6,53.95,54.26,299912.0,47.8759,48.2025,47.6287,47.9024,299912.0
2020-06-03 10:00:00,54.27,54.69,54.22,54.62,191225.0,47.9112,48.282,47.8671,48.2202,191225.0
2020-06-03 10:30:00,54.64,55.09,54.63,55.07,57631.0,48.2379,48.6351,48.229,48.6175,57631.0
2020-06-03 11:00:00,55.09,55.3,54.67,54.7,88147.0,48.6351,48.8205,48.2643,48.2908,88147.0
2020-06-03 11:30:00,54.7,54.82,54.53,54.6,57869.0,48.2908,48.3968,48.1407,48.2025,57869.0
2020-06-03 12:00:00,54.6,54.68,54.17,54.26,78740.0,48.2025,48.2732,47.8229,47.9024,78740.0
2020-06-03 12:30:00,54.27,54.29,54.17,54.23,58523.0,47.9112,47.9289,47.8229,47.8759,58523.0
2020-06-03 13:00:00,54.25,54.41,54.19,54.33,56104.0,47.8936,48.0348,47.8406,47.9642,56104.0
2020-06-03 13:30:00,54.34,54.6,54.27,54.6,38640.0,47.973,48.2025,47.9112,48.2025,38640.0
2020-06-03 14:00:00,54.62,54.97,54.62,54.97,37162.0,48.2202,48.5292,48.2202,48.5292,37162.0
2020-06-03 14:30:00,54.98,55.12,54.9,54.99,62708.0,48.538,48.6616,48.4674,48.5468,62708.0
2020-06-03 15:00:00,54.98,55.23,54.96,55.12,108586.0,48.538,48.7587,48.5204,48.6616,108586.0
2020-06-03 15:30:00,55.11,55.3,55.07,55.09,188185.0,48.6528,48.8205,48.6175,48.6351,188185.0
2020-06-04 09:30:00,54.66,55.34,54.59,55.2,67939.0,48.2555,48.8558,48.1937,48.7322,67939.0
2020-06-04 10:00:00,55.2,56.03,55.2,56.03,44509.0,48.7322,49.465,48.7322,49.465,44509.0
2020-06-04 10:30:00,56.11,56.6,55.83,56.57,95007.0,49.5356,49.9682,49.2884,49.9417,95007.0
2020-06-04 11:00:00,56.56,56.61,55.95,56.06,108106.0,49.9329,49.977,49.3944,49.4915,108106.0
2020-06-04 11:30:00,56.05,56.27,55.99,56.2,48146.0,49.4826,49.6769,49.4297,49.6151,48146.0
2020-06-04 12:00:00,56.19,56.35,55.98,56.16,30180.0,49.6062,49.7475,49.4209,49.5798,30180.0
2020-06-04 12:30:00,56.14,56.14,55.77,55.82,144237.0,49.5621,49.5621,49.2355,49.2796,144237.0
2020-06-04 13:00:00,55.83,55.84,55.73,55.79,28588.0,49.2884,49.2973,49.2001,49.2531,28588.0
2020-06-04 13:30:00,55.8,56.4,55.8,56.23,74516.0,49.2619,49.7916,49.2619,49.6416,74516.0
2020-06-04 14:00:00,56.23,56.26,55.86,56.02,62240.0,49.6416,49.668,49.3149,49.4562,62240.0
2020-06-04 14:30:00,56.0,56.01,55.72,55.79,52662.0,49.4385,49.4473,49.1913,49.2531,52662.0
2020-06-04 15:00:00,55.78,55.86,55.12,55.32,113602.0,49.2443,49.3149,48.6616,48.8382,113602.0
2020-06-04 15:30:00,55.33,55.86,55.28,55.85,260593.0,48.847,49.3149,48.8029,49.3061,260593.0
2020-06-05 09:30:00,57.98,59.38,57.93,59.03,176914.0,51.1865,52.4225,51.1424,52.1135,176914.0
2020-06-05 10:00:00,59.06,60.06,59.04,59.66,242695.0,52.14,53.0228,52.1223,52.6697,242695.0
2020-06-05 10:30:00,59.64,59.73,59.11,59.53,191962.0,52.652,52.7315,52.1841,52.5549,191962.0
2020-06-05 11:00:00,59.59,59.73,59.26,59.31,91270.0,52.6079,52.7315,52.3165,52.3607,91270.0
2020-06-05 11:30:00,59.32,59.52,59.03,59.09,126665.0,52.3695,52.5461,52.1135,52.1665,126665.0
2020-06-05 12:00:00,59.1,59.12,58.56,58.68,59264.0,52.1753,52.1929,51.6986,51.8045,59264.0
2020-06-05 12:30:00,58.67,59.0,58.67,58.78,51657.0,51.7957,52.087,51.7957,51.8928,51657.0
2020-06-05 13:00:00,58.79,58.8,58.51,58.51,55909.0,51.9016,51.9104,51.6544,51.6544,55909.0
2020-06-05 13:30:00,58.54,58.59,58.09,58.25,117052.0,51.6809,51.725,51.2836,51.4249,117052.0
2020-06-05 14:00:00,58.25,58.36,57.93,58.06,95644.0,51.4249,51.522,51.1424,51.2571,95644.0
2020-06-05 14:30:00,58.05,58.19,57.78,57.84,88416.0,51.2483,51.3719,51.0099,51.0629,88416.0
2020-06-05 15:00:00,57.85,57.92,57.68,57.91,169675.0,51.0717,51.1335,50.9217,51.1247,169675.0
2020-06-05 15:30:00,57.91,57.94,57.62,57.89,337789.0,51.1247,51.1512,50.8687,51.1071,337789.0
2020-06-08 09:30:00,58.39,59.88,58.39,59.73,76648.0,51.5485,52.8639,51.5485,52.7315,76648.0
2020-06-08 10:00:00,59.81,59.92,59.36,59.4,175230.0,52.8021,52.8992,52.4048,52.4401,175230.0
2020-06-08 10:30:00,59.4,59.88,59.24,59.76,99890.0,52.4401,52.8639,52.2989,52.758,99890.0
2020-06-08 11:00:00,59.72,59.95,59.67,59.8,72761.0,52.7226,52.9257,52.6785,52.7933,72761.0
2020-06-08 11:30:00,59.81,60.14,59.7,60.08,65643.0,52.8021,53.0934,52.705,53.0405,65643.0
2020-06-08 12:00:00,60.1,60.11,59.6,59.63,63097.0,53.0581,53.0669,52.6167,52.6432,63097.0
2020-06-08 12:30:00,59.63,59.72,59.49,59.5,36478.0,52.6432,52.7226,52.5196,52.5284,36478.0
2020-06-08 13:00:00,59.51,59.78,59.5,59.56,45952.0,52.5372,52.7756,52.5284,52.5814,45952.0
2020-06-08 13:30:00,59.57,59.57,58.92,59.0,74382.0,52.5902,52.5902,52.0164,52.087,74382.0
2020-06-08 14:00:00,58.98,59.38,58.97,59.29,84250.0,52.0693,52.4225,52.0605,52.343,84250.0
2020-06-08 14:30:00,59.29,59.67,59.24,59.54,74625.0,52.343,52.6785,52.2989,52.5637,74625.0
2020-06-08 15:00:00,59.54,59.71,59.46,59.59,73678.0,52.5637,52.7138,52.4931,52.6079,73678.0
2020-06-08 15:30:00,59.59,59.93,59.41,59.92,267613.0,52.6079,52.908,52.449,52.8992,267613.0
2020-06-09 09:30:00,58.79,58.79,57.87,57.93,32626.0,51.9016,51.9016,51.0894,51.1424,32626.0
2020-06-09 10:00:00,57.9,57.98,57.57,57.77,38731.0,51.1159,51.1865,50.8246,51.0011,38731.0
2020-06-09 10:30:00,57.77,58.01,57.59,57.76,71639.0,51.0011,51.213,50.8422,50.9923,71639.0
2020-06-09 11:00:00,57.76,57.79,57.55,57.61,46596.0,50.9923,51.0188,50.8069,50.8599,46596.0
2020-06-09 11:30:00,57.61,57.65,57.32,57.42,26937.0,50.8599,50.8952,50.6038,50.6921,26937.0
2020-06-09 12:00:00,57.42,57.43,57.27,57.39,37024.0,50.6921,50.701,50.5597,50.6656,37024.0
2020-06-09 12:30:00,57.4,57.51,57.27,57.4,36413.0,50.6745,50.7716,50.5597,50.6745,36413.0
2020-06-09 13:00:00,57.4,57.72,57.38,57.71,36767.0,50.6745,50.957,50.6568,50.9481,36767.0
2020-06-09 13:30:00,57.72,57.73,57.52,57.62,45990.0,50.957,50.9658,50.7804,50.8687,45990.0
2020-06-09 14:00:00,57.61,57.62,57.3,57.36,47883.0,50.8599,50.8687,50.5862,50.6392,47883.0
2020-06-09 14:30:00,57.36,57.6,57.36,57.58,55425.0,50.6392,50.851,50.6392,50.8334,55425.0
2020-06-09 15:00:00,57.55,57.95,57.53,57.92,78023.0,50.8069,51.16,50.7892,51.1335,78023.0
2020-06-09 15:30:00,57.91,57.91,57.49,57.81,249970.0,51.1247,51.1247,50.7539,51.0364,249970.0
2020-06-10 09:30:00,57.64,57.71,55.79,56.12,68763.0,50.8863,50.9481,49.2531,49.5444,68763.0
2020-06-10 10:00:00,56.18,56.18,55.37,55.73,123727.0,49.5974,49.5974,48.8823,49.2001,123727.0
2020-06-10 10:30:00,55.64,55.92,55.36,55.48,27291.0,49.1207,49.3679,48.8735,48.9794,27291.0
2020-06-10 11:00:00,55.51,55.97,55.51,55.71,24127.0,49.0059,49.412,49.0059,49.1825,24127.0
2020-06-10 11:30:00,55.7,56.42,55.63,56.37,38104.0,49.1737,49.8093,49.1119,49.7652,38104.0
2020-06-10 12:00:00,56.37,56.52,56.01,56.02,25982.0,49.7652,49.8976,49.4473,49.4562,25982.0
2020-06-10 12:30:00,56.0,56.24,55.99,56.16,14777.0,49.4385,49.6504,49.4297,49.5798,14777.0
2020-06-10 13:00:00,56.15,56.16,55.92,55.92,74197.0,49.5709,49.5798,49.3679,49.3679,74197.0
2020-06-10 13:30:00,55.89,56.1,55.85,55.98,29707.0,49.3414,49.5268,49.3061,49.4209,29707.0
2020-06-10 14:00:00,56.03,56.37,55.81,56.25,35112.0,49.465,49.7652,49.2708,49.6592,35112.0
2020-06-10 14:30:00,56.26,56.28,55.45,55.67,103211.0,49.668,49.6857,48.953,49.1472,103211.0
2020-06-10 15:00:00,55.65,55.99,55.44,55.97,55137.0,49.1295,49.4297,48.9441,49.412,55137.0
2020-06-10 15:30:00,55.97,56.02,55.42,55.47,142915.0,49.412,49.4562,48.9265,48.9706,142915.0
2020-06-11 09:30:00,53.18,53.43,52.6,53.01,89606.0,46.9489,47.1696,46.4369,46.7988,89606.0
2020-06-11 10:00:00,53.05,53.53,52.9,53.14,59283.0,46.8342,47.2579,46.7017,46.9136,59283.0
2020-06-11 10:30:00,53.15,53.41,52.95,52.97,66375.0,46.9224,47.152,46.7459,46.7635,66375.0
2020-06-11 11:00:00,52.95,53.09,52.73,52.82,37743.0,46.7459,46.8695,46.5517,46.6311,37743.0
2020-06-11 11:30:00,52.81,52.86,52.51,52.63,25824.0,46.6223,46.6664,46.3574,46.4634,25824.0
2020-06-11 12:00:00,52.58,52.62,52.22,52.26,72286.0,46.4192,46.4545,46.1014,46.1367,72286.0
2020-06-11 12:30:00,52.28,52.6,52.09,52.26,36354.0,46.1544,46.4369,45.9866,46.1367,36354.0
2020-06-11 13:00:00,52.28,52.56,52.28,52.42,46536.0,46.1544,46.4016,46.1544,46.278,46536.0
2020-06-11 13:30:00,52.41,52.44,52.02,52.24,24340.0,46.2691,46.2956,45.9248,46.1191,24340.0
2020-06-11 14:00:00,52.24,52.27,51.84,52.02,35931.0,46.1191,46.1455,45.7659,45.9248,35931.0
2020-06-11 14:30:00,52.0,52.0,51.36,51.5,65504.0,45.9072,45.9072,45.3422,45.4658,65504.0
2020-06-11 15:00:00,51.48,51.69,51.21,51.33,70530.0,45.4481,45.6335,45.2097,45.3157,70530.0
2020-06-11 15:30:00,51.32,51.57,51.07,51.12,239985.0,45.3069,45.5276,45.0862,45.1303,239985.0
2020-06-12 09:30:00,53.2,53.55,52.61,52.71,133976.0,46.9666,47.2756,46.4457,46.534,133976.0
2020-06-12 10:00:00,52.69,53.1,52.27,52.27,44812.0,46.5163,46.8783,46.1455,46.1455,44812.0
2020-06-12 10:30:00,52.31,52.33,51.53,51.53,30544.0,46.1809,46.1985,45.4923,45.4923,30544.0
2020-06-12 11:00:00,51.64,52.08,51.34,52.01,53616.0,45.5894,45.9778,45.3245,45.916,53616.0
2020-06-12 11:30:00,52.01,52.49,51.95,52.49,27558.0,45.916,46.3398,45.863,46.3398,27558.0
2020-06-12 12:00:00,52.48,52.53,51.84,51.93,39866.0,46.3309,46.3751,45.7659,45.8454,39866.0
2020-06-12 12:30:00,51.9,51.92,51.46,51.78,30659.0,45.8189,45.8366,45.4305,45.713,30659.0
2020-06-12 13:00:00,51.81,51.81,51.11,51.13,41708.0,45.7394,45.7394,45.1215,45.1391,41708.0
2020-06-12 13:30:00,51.13,51.19,50.29,50.32,31782.0,45.1391,45.1921,44.3975,44.424,31782.0
2020-06-12 14:00:00,50.35,50.82,50.27,50.56,71336.0,44.4505,44.8654,44.3799,44.6359,71336.0
2020-06-12 14:30:00,50.58,50.97,50.45,50.74,56953.0,44.6536,44.9979,44.5388,44.7948,56953.0
2020-06-12 15:00:00,50.74,51.09,50.59,50.72,87465.0,44.7948,45.1038,44.6624,44.7772,87465.0
2020-06-12 15:30:00,50.7,51.39,50.58,51.27,185959.0,44.7595,45.3687,44.6536,45.2627,185959.0
2020-06-15 09:30:00,49.41,50.03,49.24,49.76,91967.0,43.6207,44.168,43.4706,43.9296,91967.0
2020-06-15 10:00:00,49.75,50.49,49.71,49.99,45879.0,43.9208,44.5741,43.8855,44.1327,45879.0
2020-06-15 10:30:00,49.96,50.53,49.95,50.28,69751.0,44.1062,44.6094,44.0974,44.3887,69751.0
2020-06-15 11:00:00,50.3,50.89,50.3,50.72,30874.0,44.4064,44.9272,44.4064,44.7772,30874.0
2020-06-15 11:30:00,50.76,50.95,50.51,50.91,30282.0,44.8125,44.9802,44.5918,44.9449,30282.0
2020-06-15 12:00:00,50.86,51.23,50.85,51.17,73044.0,44.9008,45.2274,44.8919,45.1744,73044.0
2020-06-15 12:30:00,51.16,51.48,51.1,51.39,50691.0,45.1656,45.4481,45.1126,45.3687,50691.0
2020-06-15 13:00:00,51.4,51.64,51.32,51.37,50843.0,45.3775,45.5894,45.3069,45.351,50843.0
2020-06-15 13:30:00,51.37,51.4,50.96,50.96,40927.0,45.351,45.3775,44.989,44.989,40927.0
2020-06-15 14:00:00,50.98,51.96,50.98,51.66,65706.0,45.0067,45.8719,45.0067,45.607,65706.0
2020-06-15 14:30:00,51.68,51.74,51.28,51.44,48000.0,45.6247,45.6776,45.2715,45.4128,48000.0
2020-06-15 15:00:00,51.44,51.7,51.27,51.29,73959.0,45.4128,45.6423,45.2627,45.2804,73959.0
2020-06-15 15:30:00,51.29,51.64,50.96,51.63,196350.0,45.2804,45.5894,44.989,45.5805,196350.0
2020-06-16 09:30:00,53.48,53.5,52.49,52.86,70160.0,47.2138,47.2314,46.3398,46.6664,70160.0
2020-06-16 10:00:00,52.9,53.12,52.7,52.93,81044.0,46.7017,46.896,46.5252,46.7282,81044.0
2020-06-16 10:30:00,52.94,52.94,52.04,52.04,199323.0,46.737,46.737,45.9425,45.9425,199323.0
2020-06-16 11:00:00,51.98,52.64,51.68,52.62,29536.0,45.8895,46.4722,45.6247,46.4545,29536.0
2020-06-16 11:30:00,52.66,52.7,52.18,52.19,37740.0,46.4899,46.5252,46.0661,46.0749,37740.0
2020-06-16 12:00:00,52.19,52.46,51.98,52.42,24394.0,46.0749,46.3133,45.8895,46.278,24394.0
2020-06-16 12:30:00,52.42,52.73,52.33,52.36,34370.0,46.278,46.5517,46.1985,46.225,34370.0
2020-06-16 13:00:00,52.41,52.61,52.37,52.53,21096.0,46.2691,46.4457,46.2338,46.3751,21096.0
2020-06-16 13:30:00,52.52,52.58,52.12,52.19,34888.0,46.3663,46.4192,46.0131,46.0749,34888.0
2020-06-16 14:00:00,52.18,52.67,52.18,52.57,42523.0,46.0661,46.4987,46.0661,46.4104,42523.0
2020-06-16 14:30:00,52.6,52.77,52.39,52.53,52032.0,46.4369,46.587,46.2515,46.3751,52032.0
2020-06-16 15:00:00,52.51,52.57,52.05,52.34,60204.0,46.3574,46.4104,45.9513,46.2073,60204.0
2020-06-16 15:30:00,52.32,52.53,52.03,52.37,212621.0,46.1897,46.3751,45.9337,46.2338,212621.0
2020-06-17 09:30:00,52.42,53.44,52.02,52.82,111876.0,46.278,47.1785,45.9248,46.6311,111876.0
2020-06-17 10:00:00,52.94,53.39,52.83,52.89,67430.0,46.737,47.1343,46.6399,46.6929,67430.0
2020-06-17 10:30:00,52.89,53.3,52.84,53.18,55318.0,46.6929,47.0549,46.6488,46.9489,55318.0
2020-06-17 11:00:00,53.21,53.3,52.92,53.01,29686.0,46.9754,47.0549,46.7194,46.7988,29686.0
2020-06-17 11:30:00,53.01,53.23,52.98,53.18,37367.0,46.7988,46.9931,46.7724,46.9489,37367.0
2020-06-17 12:00:00,53.17,53.18,52.93,53.05,37249.0,46.9401,46.9489,46.7282,46.8342,37249.0
2020-06-17 12:30:00,53.05,53.22,53.03,53.11,27940.0,46.8342,46.9842,46.8165,46.8871,27940.0
2020-06-17 13:00:00,53.12,53.39,53.11,53.32,25500.0,46.896,47.1343,46.8871,47.0725,25500.0
2020-06-17 13:30:00,53.34,53.54,53.18,53.18,75270.0,47.0902,47.2667,46.9489,46.9489,75270.0
2020-06-17 14:00:00,53.2,53.51,53.16,53.25,83671.0,46.9666,47.2403,46.9313,47.0107,83671.0
2020-06-17 14:30:00,53.26,53.28,52.94,52.95,43457.0,47.0196,47.0372,46.737,46.7459,43457.0
2020-06-17 15:00:00,52.91,52.95,52.64,52.65,55104.0,46.7106,46.7459,46.4722,46.481,55104.0
2020-06-17 15:30:00,52.65,52.85,52.48,52.49,160408.0,46.481,46.6576,46.3309,46.3398,160408.0
2020-06-18 09:30:00,52.06,52.44,51.9,52.23,24139.0,45.9602,46.2956,45.8189,46.1102,24139.0
2020-06-18 10:00:00,52.19,52.9,52.18,52.57,33661.0,46.0749,46.7017,46.0661,46.4104,33661.0
2020-06-18 10:30:00,52.6,52.71,52.07,52.33,22056.0,46.4369,46.534,45.969,46.1985,22056.0
2020-06-18 11:00:00,52.34,52.34,51.73,51.81,88923.0,46.2073,46.2073,45.6688,45.7394,88923.0
2020-06-18 11:30:00,51.87,51.92,51.5,51.53,50619.0,45.7924,45.8366,45.4658,45.4923,50619.0
2020-06-18 12:00:00,51.55,51.68,51.4,51.58,32173.0,45.5099,45.6247,45.3775,45.5364,32173.0
2020-06-18 12:30:00,51.59,51.64,51.45,51.62,22799.0,45.5452,45.5894,45.4216,45.5717,22799.0
2020-06-18 13:00:00,51.61,51.68,51.56,51.62,29447.0,45.5629,45.6247,45.5187,45.5717,29447.0
2020-06-18 13:30:00,51.61,51.73,51.59,51.71,22521.0,45.5629,45.6688,45.5452,45.6512,22521.0
2020-06-18 14:00:00,51.71,51.72,51.47,51.68,31762.0,45.6512,45.66,45.4393,45.6247,31762.0
2020-06-18 14:30:00,51.68,51.72,51.5,51.52,30186.0,45.6247,45.66,45.4658,45.4834,30186.0
2020-06-18 15:00:00,51.52,51.59,51.41,51.59,40393.0,45.4834,45.5452,45.3863,45.5452,40393.0
2020-06-18 15:30:00,51.6,51.76,51.4,51.67,130545.0,45.5541,45.6953,45.3775,45.6159,130545.0
2020-06-19 09:30:00,52.51,52.51,51.56,51.66,145394.0,46.3574,46.3574,45.5187,45.607,145394.0
2020-06-19 10:00:00,51.65,51.88,51.54,51.75,61642.0,45.5982,45.8012,45.5011,45.6865,61642.0
2020-06-19 10:30:00,51.75,51.76,51.37,51.49,57404.0,45.6865,45.6953,45.351,45.4569,57404.0
2020-06-19 11:00:00,51.52,51.67,51.39,51.44,28299.0,45.4834,45.6159,45.3687,45.4128,28299.0
2020-06-19 11:30:00,51.37,51.51,51.3,51.46,28186.0,45.351,45.4746,45.2892,45.4305,28186.0
2020-06-19 12:00:00,51.47,51.48,50.68,50.84,28810.0,45.4393,45.4481,44.7418,44.8831,28810.0
2020-06-19 12:30:00,50.86,51.07,50.78,51.03,48600.0,44.9008,45.0862,44.8301,45.0508,48600.0
2020-06-19 13:00:00,51.11,51.11,50.82,50.96,59142.0,45.1215,45.1215,44.8654,44.989,59142.0
2020-06-19 13:30:00,51.0,51.03,50.53,50.53,31953.0,45.0244,45.0508,44.6094,44.6094,31953.0
2020-06-19 14:00:00,50.55,50.65,50.19,50.28,74370.0,44.6271,44.7154,44.3093,44.3887,74370.0
2020-06-19 14:30:00,50.27,50.76,50.26,50.74,57109.0,44.3799,44.8125,44.3711,44.7948,57109.0
2020-06-19 15:00:00,50.72,51.09,50.65,50.82,68351.0,44.7772,45.1038,44.7154,44.8654,68351.0
2020-06-19 15:30:00,50.82,51.28,50.72,51.1,353741.0,44.8654,45.2715,44.7772,45.1126,353741.0
2020-06-22 09:30:00,50.67,50.9,49.98,50.15,60410.0,44.733,44.9361,44.1239,44.2739,60410.0
2020-06-22 10:00:00,50.11,50.75,50.06,50.67,42572.0,44.2386,44.8036,44.1945,44.733,42572.0
2020-06-22 10:30:00,50.65,50.81,50.53,50.61,35831.0,44.7154,44.8566,44.6094,44.6801,35831.0
2020-06-22 11:00:00,50.56,50.83,50.5,50.74,38788.0,44.6359,44.8743,44.5829,44.7948,38788.0
2020-06-22 11:30:00,50.74,50.74,50.44,50.49,42917.0,44.7948,44.7948,44.53,44.5741,42917.0
2020-06-22 12:00:00,50.49,50.89,50.49,50.86,42920.0,44.5741,44.9272,44.5741,44.9008,42920.0
2020-06-22 12:30:00,50.87,51.15,50.84,51.11,25237.0,44.9096,45.1568,44.8831,45.1215,25237.0
2020-06-22 13:00:00,51.11,51.21,51.02,51.12,26370.0,45.1215,45.2097,45.042,45.1303,26370.0
2020-06-22 13:30:00,51.13,51.35,51.11,51.35,33054.0,45.1391,45.3333,45.1215,45.3333,33054.0
2020-06-22 14:00:00,51.34,51.39,51.09,51.31,91405.0,45.3245,45.3687,45.1038,45.298,91405.0
2020-06-22 14:30:00,51.32,51.47,51.11,51.47,82789.0,45.3069,45.4393,45.1215,45.4393,82789.0
2020-06-22 15:00:00,51.47,51.51,51.22,51.35,83865.0,45.4393,45.4746,45.2186,45.3333,83865.0
2020-06-22 15:30:00,51.37,51.47,51.24,51.28,249585.0,45.351,45.4393,45.2362,45.2715,249585.0
2020-06-23 09:30:00,52.01,52.42,51.71,52.03,78321.0,45.916,46.278,45.6512,45.9337,78321.0
2020-06-23 10:00:00,51.99,52.17,51.77,51.98,39229.0,45.8984,46.0573,45.7041,45.8895,39229.0
2020-06-23 10:30:00,51.98,52.02,51.52,51.7,42649.0,45.8895,45.9248,45.4834,45.6423,42649.0
2020-06-23 11:00:00,51.68,51.83,51.56,51.75,37810.0,45.6247,45.7571,45.5187,45.6865,37810.0
2020-06-23 11:30:00,51.73,51.84,51.6,51.77,27670.0,45.6688,45.7659,45.5541,45.7041,27670.0
2020-06-23 12:00:00,51.78,51.85,51.54,51.69,32578.0,45.713,45.7748,45.5011,45.6335,32578.0
2020-06-23 12:30:00,51.71,51.87,51.65,51.84,24696.0,45.6512,45.7924,45.5982,45.7659,24696.0
2020-06-23 13:00:00,51.83,52.17,51.83,52.1,28647.0,45.7571,46.0573,45.7571,45.9955,28647.0
2020-06-23 13:30:00,52.1,52.17,52.02,52.17,31266.0,45.9955,46.0573,45.9248,46.0573,31266.0
2020-06-23 14:00:00,52.16,52.22,51.95,52.18,57788.0,46.0484,46.1014,45.863,46.0661,57788.0
2020-06-23 14:30:00,52.17,52.2,52.03,52.1,37013.0,46.0573,46.0838,45.9337,45.9955,37013.0
2020-06-23 15:00:00,52.07,52.31,51.96,52.29,56643.0,45.969,46.1809,45.8719,46.1632,56643.0
2020-06-23 15:30:00,52.28,52.32,51.9,51.91,236735.0,46.1544,46.1897,45.8189,45.8277,236735.0
2020-06-24 09:30:00,51.32,51.58,50.88,50.91,63865.0,45.3069,45.5364,44.9184,44.9449,63865.0
2020-06-24 10:00:00,50.91,51.0,50.66,50.87,48174.0,44.9449,45.0244,44.7242,44.9096,48174.0
2020-06-24 10:30:00,50.87,50.91,50.26,50.55,122010.0,44.9096,44.9449,44.3711,44.6271,122010.0
2020-06-24 11:00:00,50.54,50.64,49.96,50.1,85831.0,44.6183,44.7065,44.1062,44.2298,85831.0
2020-06-24 11:30:00,50.07,50.07,49.61,49.79,76866.0,44.2033,44.2033,43.7972,43.9561,76866.0
2020-06-24 12:00:00,49.8,49.9,49.66,49.68,46534.0,43.965,44.0532,43.8414,43.859,46534.0
2020-06-24 12:30:00,49.65,50.06,49.64,50.06,70923.0,43.8325,44.1945,43.8237,44.1945,70923.0
2020-06-24 13:00:00,50.05,50.07,49.64,49.68,67757.0,44.1857,44.2033,43.8237,43.859,67757.0
2020-06-24 13:30:00,49.67,49.94,49.46,49.91,54771.0,43.8502,44.0886,43.6648,44.0621,54771.0
2020-06-24 14:00:00,49.91,49.98,49.71,49.83,67661.0,44.0621,44.1239,43.8855,43.9914,67661.0
2020-06-24 14:30:00,49.82,49.88,49.44,49.52,57033.0,43.9826,44.0356,43.6471,43.7178,57033.0
2020-06-24 15:00:00,49.52,50.12,49.52,49.81,85830.0,43.7178,44.2475,43.7178,43.9738,85830.0
2020-06-24 15:30:00,49.8,49.85,49.4,49.52,179530.0,43.965,44.0091,43.6118,43.7178,179530.0
2020-06-25 09:30:00,48.94,49.3,48.46,48.83,52814.0,43.2057,43.5235,42.782,43.1086,52814.0
2020-06-25 10:00:00,48.85,49.45,48.8,49.38,65500.0,43.1263,43.656,43.0821,43.5942,65500.0
2020-06-25 10:30:00,49.38,49.42,48.99,49.09,71714.0,43.5942,43.6295,43.2499,43.3381,71714.0
2020-06-25 11:00:00,49.09,49.12,48.77,48.94,43925.0,43.3381,43.3646,43.0556,43.2057,43925.0
2020-06-25 11:30:00,48.95,48.97,48.59,48.96,51589.0,43.2146,43.2322,42.8967,43.2234,51589.0
2020-06-25 12:00:00,48.99,49.22,48.99,49.15,32237.0,43.2499,43.4529,43.2499,43.3911,32237.0
2020-06-25 12:30:00,49.15,49.41,49.11,49.24,33085.0,43.3911,43.6207,43.3558,43.4706,33085.0
2020-06-25 13:00:00,49.25,49.42,49.2,49.41,24071.0,43.4794,43.6295,43.4353,43.6207,24071.0
2020-06-25 13:30:00,49.42,49.5,49.28,49.36,36971.0,43.6295,43.7001,43.5059,43.5765,36971.0
2020-06-25 14:00:00,49.37,49.5,49.22,49.5,61457.0,43.5853,43.7001,43.4529,43.7001,61457.0
2020-06-25 14:30:00,49.49,49.72,49.42,49.67,54219.0,43.6913,43.8943,43.6295,43.8502,54219.0
2020-06-25 15:00:00,49.66,50.3,49.65,50.21,98052.0,43.8414,44.4064,43.8325,44.3269,98052.0
2020-06-25 15:30:00,50.21,50.52,50.11,50.36,283747.0,44.3269,44.6006,44.2386,44.4593,283747.0
2020-06-26 09:30:00,49.85,50.36,49.79,50.25,37377.0,44.0091,44.4593,43.9561,44.3622,37377.0
2020-06-26 10:00:00,50.23,50.33,49.77,49.96,38237.0,44.3446,44.4329,43.9385,44.1062,38237.0
2020-06-26 10:30:00,49.92,50.0,49.64,49.79,33713.0,44.0709,44.1415,43.8237,43.9561,33713.0
2020-06-26 11:00:00,49.82,49.96,49.78,49.9,38015.0,43.9826,44.1062,43.9473,44.0532,38015.0
2020-06-26 11:30:00,49.89,49.99,49.85,49.95,35930.0,44.0444,44.1327,44.0091,44.0974,35930.0
2020-06-26 12:00:00,49.9,49.99,49.73,49.97,34575.0,44.0532,44.1327,43.9032,44.115,34575.0
2020-06-26 12:30:00,49.98,50.04,49.86,49.99,30060.0,44.1239,44.1768,44.0179,44.1327,30060.0
2020-06-26 13:00:00,49.99,50.15,49.91,49.92,29803.0,44.1327,44.2739,44.0621,44.0709,29803.0
2020-06-26 13:30:00,49.93,50.16,49.92,50.03,27690.0,44.0797,44.2828,44.0709,44.168,27690.0
2020-06-26 14:00:00,50.03,50.22,49.78,49.81,44681.0,44.168,44.3357,43.9473,43.9738,44681.0
2020-06-26 14:30:00,49.8,50.0,49.49,49.98,179043.0,43.965,44.1415,43.6913,44.1239,179043.0
2020-06-26 15:00:00,49.98,50.07,49.74,49.93,101597.0,44.1239,44.2033,43.912,44.0797,101597.0
2020-06-26 15:30:00,49.93,50.72,49.82,50.59,305910.0,44.0797,44.7772,43.9826,44.6624,305910.0
2020-06-29 09:30:00,51.11,51.32,50.65,50.8,43198.0,45.1215,45.3069,44.7154,44.8478,43198.0
2020-06-29 10:00:00,50.85,51.32,50.81,51.32,33370.0,44.8919,45.3069,44.8566,45.3069,33370.0
2020-06-29 10:30:00,51.37,51.67,51.29,51.38,37096.0,45.351,45.6159,45.2804,45.3598,37096.0
2020-06-29 11:00:00,51.39,51.49,51.14,51.49,36308.0,45.3687,45.4569,45.148,45.4569,36308.0
2020-06-29 11:30:00,51.49,51.53,51.3,51.31,24693.0,45.4569,45.4923,45.2892,45.298,24693.0
2020-06-29 12:00:00,51.34,51.56,51.28,51.52,21660.0,45.3245,45.5187,45.2715,45.4834,21660.0
2020-06-29 12:30:00,51.52,51.6,51.38,51.38,24952.0,45.4834,45.5541,45.3598,45.3598,24952.0
2020-06-29 13:00:00,51.39,51.56,51.32,51.56,23840.0,45.3687,45.5187,45.3069,45.5187,23840.0
2020-06-29 13:30:00,51.55,51.67,51.46,51.46,31416.0,45.5099,45.6159,45.4305,45.4305,31416.0
2020-06-29 14:00:00,51.47,51.49,51.29,51.29,27013.0,45.4393,45.4569,45.2804,45.2804,27013.0
2020-06-29 14:30:00,51.29,51.49,51.26,51.44,38376.0,45.2804,45.4569,45.2539,45.4128,38376.0
2020-06-29 15:00:00,51.45,51.69,51.32,51.61,78839.0,45.4216,45.6335,45.3069,45.5629,78839.0
2020-06-29 15:30:00,51.6,51.85,51.51,51.85,202305.0,45.5541,45.7748,45.4746,45.7748,202305.0
2020-06-30 09:30:00,51.57,51.96,51.57,51.84,37946.0,45.5276,45.8719,45.5276,45.7659,37946.0
2020-06-30 10:00:00,51.87,52.31,51.72,52.19,30470.0,45.7924,46.1809,45.66,46.0749,30470.0
2020-06-30 10:30:00,52.25,52.34,51.99,52.33,15435.0,46.1279,46.2073,45.8984,46.1985,15435.0
2020-06-30 11:00:00,52.34,52.52,52.28,52.5,25961.0,46.2073,46.3663,46.1544,46.3486,25961.0
2020-06-30 11:30:00,52.44,52.51,52.3,52.42,10650.0,46.2956,46.3574,46.172,46.278,10650.0
2020-06-30 12:00:00,52.39,52.63,52.36,52.57,26361.0,46.2515,46.4634,46.225,46.4104,26361.0
2020-06-30 12:30:00,52.58,52.77,52.5,52.51,37246.0,46.4192,46.587,46.3486,46.3574,37246.0
2020-06-30 13:00:00,52.49,52.6,52.42,52.57,43158.0,46.3398,46.4369,46.278,46.4104,43158.0
2020-06-30 13:30:00,52.56,52.68,52.39,52.61,59090.0,46.4016,46.5075,46.2515,46.4457,59090.0
2020-06-30 14:00:00,52.61,52.64,52.5,52.63,30035.0,46.4457,46.4722,46.3486,46.4634,30035.0
2020-06-30 14:30:00,52.63,52.65,52.5,52.62,53075.0,46.4634,46.481,46.3486,46.4545,53075.0
2020-06-30 15:00:00,52.63,52.7,52.48,52.6,104913.0,46.4634,46.5252,46.3309,46.4369,104913.0
2020-06-30 15:30:00,52.6,53.04,52.58,52.81,281714.0,46.4369,46.8253,46.4192,46.6223,281714.0
2020-07-01 09:30:00,53.22,53.22,52.52,52.57,55301.0,46.9842,46.9842,46.3663,46.4104,55301.0
2020-07-01 10:00:00,52.58,52.87,52.09,52.21,73535.0,46.4192,46.6752,45.9866,46.0926,73535.0
2020-07-01 10:30:00,52.2,52.35,51.91,52.07,58964.0,46.0838,46.2162,45.8277,45.969,58964.0
2020-07-01 11:00:00,52.08,52.08,51.48,51.51,42822.0,45.9778,45.9778,45.4481,45.4746,42822.0
2020-07-01 11:30:00,51.53,51.8,51.51,51.74,30800.0,45.4923,45.7306,45.4746,45.6776,30800.0
2020-07-01 12:00:00,51.81,51.93,51.69,51.91,35557.0,45.7394,45.8454,45.6335,45.8277,35557.0
2020-07-01 12:30:00,51.93,52.05,51.74,51.77,88004.0,45.8454,45.9513,45.6776,45.7041,88004.0
2020-07-01 13:00:00,51.72,51.76,51.55,51.64,27258.0,45.66,45.6953,45.5099,45.5894,27258.0
2020-07-01 13:30:00,51.62,51.66,51.46,51.52,24419.0,45.5717,45.607,45.4305,45.4834,24419.0
2020-07-01 14:00:00,51.52,51.71,51.35,51.45,65537.0,45.4834,45.6512,45.3333,45.4216,65537.0
2020-07-01 14:30:00,51.45,51.59,51.36,51.58,34400.0,45.4216,45.5452,45.3422,45.5364,34400.0
2020-07-01 15:00:00,51.57,51.76,51.54,51.72,47244.0,45.5276,45.6953,45.5011,45.66,47244.0
2020-07-01 15:30:00,51.71,52.0,51.38,51.47,284772.0,45.6512,45.9072,45.3598,45.4393,284772.0
2020-07-02 09:30:00,52.22,52.76,52.15,52.72,39673.0,46.1014,46.5781,46.0396,46.5428,39673.0
2020-07-02 10:00:00,52.66,53.19,52.65,52.69,39266.0,46.4899,46.9578,46.481,46.5163,39266.0
2020-07-02 10:30:00,52.68,52.77,52.14,52.14,29992.0,46.5075,46.587,46.0308,46.0308,29992.0
2020-07-02 11:00:00,52.14,52.24,51.78,52.15,44267.0,46.0308,46.1191,45.713,46.0396,44267.0
2020-07-02 11:30:00,52.21,52.38,52.12,52.14,24163.0,46.0926,46.2427,46.0131,46.0308,24163.0
2020-07-02 12:00:00,52.16,52.22,52.06,52.2,17451.0,46.0484,46.1014,45.9602,46.0838,17451.0
2020-07-02 12:30:00,52.2,52.2,52.02,52.1,50293.0,46.0838,46.0838,45.9248,45.9955,50293.0
2020-07-02 13:00:00,52.07,52.15,52.03,52.13,20205.0,45.969,46.0396,45.9337,46.022,20205.0
2020-07-02 13:30:00,52.14,52.44,52.07,52.2,49857.0,46.0308,46.2956,45.969,46.0838,49857.0
2020-07-02 14:00:00,52.2,52.25,52.05,52.2,31000.0,46.0838,46.1279,45.9513,46.0838,31000.0
2020-07-02 14:30:00,52.22,52.28,52.12,52.14,26249.0,46.1014,46.1544,46.0131,46.0308,26249.0
2020-07-02 15:00:00,52.16,52.16,52.05,52.08,29205.0,46.0484,46.0484,45.9513,45.9778,29205.0
2020-07-02 15:30:00,52.08,52.11,51.64,51.73,109062.0,45.9778,46.0043,45.5894,45.6688,109062.0
2020-07-06 09:30:00,52.5,53.11,52.28,52.84,35691.0,46.3486,46.8871,46.1544,46.6488,35691.0
2020-07-06 10:00:00,52.9,53.11,52.2,52.35,17772.0,46.7017,46.8871,46.0838,46.2162,17772.0
2020-07-06 10:30:00,52.3,52.65,52.26,52.46,28263.0,46.172,46.481,46.1367,46.3133,28263.0
2020-07-06 11:00:00,52.44,52.45,52.26,52.32,32115.0,46.2956,46.3045,46.1367,46.1897,32115.0
2020-07-06 11:30:00,52.3,52.3,52.02,52.02,24768.0,46.172,46.172,45.9248,45.9248,24768.0
2020-07-06 12:00:00,52.01,52.08,51.87,52.08,13696.0,45.916,45.9778,45.7924,45.9778,13696.0
2020-07-06 12:30:00,52.09,52.09,51.93,51.97,9970.0,45.9866,45.9866,45.8454,45.8807,9970.0
2020-07-06 13:00:00,51.98,52.25,51.89,52.25,32054.0,45.8895,46.1279,45.8101,46.1279,32054.0
2020-07-06 13:30:00,52.26,52.38,52.14,52.32,15292.0,46.1367,46.2427,46.0308,46.1897,15292.0
2020-07-06 14:00:00,52.33,52.33,52.13,52.22,20896.0,46.1985,46.1985,46.022,46.1014,20896.0
2020-07-06 14:30:00,52.2,52.26,52.12,52.18,16738.0,46.0838,46.1367,46.0131,46.0661,16738.0
2020-07-06 15:00:00,52.19,52.33,52.18,52.24,30019.0,46.0749,46.1985,46.0661,46.1191,30019.0
2020-07-06 15:30:00,52.25,52.48,52.17,52.41,112700.0,46.1279,46.3309,46.0573,46.2691,112700.0
2020-07-07 09:30:00,51.96,51.96,51.13,51.24,36352.0,45.8719,45.8719,45.1391,45.2362,36352.0
2020-07-07 10:00:00,51.19,51.43,51.11,51.24,27242.0,45.1921,45.404,45.1215,45.2362,27242.0
2020-07-07 10:30:00,51.27,51.31,50.7,51.09,43477.0,45.2627,45.298,44.7595,45.1038,43477.0
2020-07-07 11:00:00,51.09,51.41,51.08,51.22,19802.0,45.1038,45.3863,45.095,45.2186,19802.0
2020-07-07 11:30:00,51.26,51.34,51.14,51.29,37262.0,45.2539,45.3245,45.148,45.2804,37262.0
2020-07-07 12:00:00,51.27,51.28,51.13,51.16,15890.0,45.2627,45.2715,45.1391,45.1656,15890.0
2020-07-07 12:30:00,51.16,51.25,51.09,51.13,23810.0,45.1656,45.2451,45.1038,45.1391,23810.0
2020-07-07 13:00:00,51.14,51.24,51.02,51.21,21156.0,45.148,45.2362,45.042,45.2097,21156.0
2020-07-07 13:30:00,51.21,51.32,51.15,51.28,20581.0,45.2097,45.3069,45.1568,45.2715,20581.0
2020-07-07 14:00:00,51.29,51.33,51.14,51.16,17825.0,45.2804,45.3157,45.148,45.1656,17825.0
2020-07-07 14:30:00,51.16,51.17,50.96,50.98,20082.0,45.1656,45.1744,44.989,45.0067,20082.0
2020-07-07 15:00:00,50.98,51.02,50.86,50.91,31431.0,45.0067,45.042,44.9008,44.9449,31431.0
2020-07-07 15:30:00,50.91,50.94,50.55,50.62,169040.0,44.9449,44.9714,44.6271,44.6889,169040.0
2020-07-08 09:30:00,50.68,50.84,50.4,50.64,122675.0,44.7418,44.8831,44.4947,44.7065,122675.0
2020-07-08 10:00:00,50.64,50.93,50.62,50.68,37411.0,44.7065,44.9626,44.6889,44.7418,37411.0
2020-07-08 10:30:00,50.71,50.79,50.59,50.63,24378.0,44.7683,44.839,44.6624,44.6977,24378.0
2020-07-08 11:00:00,50.58,50.58,49.89,50.08,17437.0,44.6536,44.6536,44.0444,44.2122,17437.0
2020-07-08 11:30:00,50.11,50.16,49.9,50.14,33343.0,44.2386,44.2828,44.0532,44.2651,33343.0
2020-07-08 12:00:00,50.15,50.34,49.97,50.3,37274.0,44.2739,44.4417,44.115,44.4064,37274.0
2020-07-08 12:30:00,50.31,50.31,50.12,50.25,10085.0,44.4152,44.4152,44.2475,44.3622,10085.0
2020-07-08 13:00:00,50.22,50.22,49.99,50.05,14472.0,44.3357,44.3357,44.1327,44.1857,14472.0
2020-07-08 13:30:00,50.05,50.15,50.03,50.06,18651.0,44.1857,44.2739,44.168,44.1945,18651.0
2020-07-08 14:00:00,50.03,50.23,50.01,50.14,26790.0,44.168,44.3446,44.1504,44.2651,26790.0
2020-07-08 14:30:00,50.13,50.19,50.04,50.18,25141.0,44.2563,44.3093,44.1768,44.3004,25141.0
2020-07-08 15:00:00,50.18,50.52,50.11,50.43,29057.0,44.3004,44.6006,44.2386,44.5211,29057.0
2020-07-08 15:30:00,50.44,50.61,50.41,50.53,99511.0,44.53,44.6801,44.5035,44.6094,99511.0
2020-07-09 09:30:00,50.33,50.44,49.84,49.99,25620.0,44.4329,44.53,44.0003,44.1327,25620.0
2020-07-09 10:00:00,50.04,50.15,49.84,49.98,27776.0,44.1768,44.2739,44.0003,44.1239,27776.0
2020-07-09 10:30:00,49.99,50.05,49.26,49.26,24144.0,44.1327,44.1857,43.4882,43.4882,24144.0
2020-07-09 11:00:00,49.25,49.39,49.05,49.19,24918.0,43.4794,43.603,43.3028,43.4264,24918.0
2020-07-09 11:30:00,49.23,49.39,49.04,49.31,37225.0,43.4617,43.603,43.294,43.5324,37225.0
2020-07-09 12:00:00,49.33,49.54,49.29,49.39,21628.0,43.55,43.7354,43.5147,43.603,21628.0
2020-07-09 12:30:00,49.39,49.39,49.28,49.36,18667.0,43.603,43.603,43.5059,43.5765,18667.0
2020-07-09 13:00:00,49.33,49.64,49.31,49.63,13794.0,43.55,43.8237,43.5324,43.8149,13794.0
2020-07-09 13:30:00,49.61,49.68,49.39,49.4,11174.0,43.7972,43.859,43.603,43.6118,11174.0
2020-07-09 14:00:00,49.42,49.61,49.39,49.54,15562.0,43.6295,43.7972,43.603,43.7354,15562.0
2020-07-09 14:30:00,49.54,49.54,49.34,49.42,20785.0,43.7354,43.7354,43.5589,43.6295,20785.0
2020-07-09 15:00:00,49.45,49.48,49.14,49.17,42811.0,43.656,43.6825,43.3823,43.4088,42811.0
2020-07-09 15:30:00,49.16,49.32,49.04,49.27,112951.0,43.3999,43.5412,43.294,43.4971,112951.0
2020-07-10 09:30:00,49.76,50.27,49.44,49.85,98221.0,43.9296,44.3799,43.6471,44.0091,98221.0
2020-07-10 10:00:00,49.88,49.88,49.24,49.47,53021.0,44.0356,44.0356,43.4706,43.6736,53021.0
2020-07-10 10:30:00,49.46,49.74,49.42,49.62,67524.0,43.6648,43.912,43.6295,43.806,67524.0
2020-07-10 11:00:00,49.54,49.65,49.33,49.55,30363.0,43.7354,43.8325,43.55,43.7443,30363.0
2020-07-10 11:30:00,49.52,49.86,49.39,49.85,43743.0,43.7178,44.0179,43.603,44.0091,43743.0
2020-07-10 12:00:00,49.84,49.98,49.68,49.7,37503.0,44.0003,44.1239,43.859,43.8767,37503.0
2020-07-10 12:30:00,49.61,50.22,49.54,50.12,78830.0,43.7972,44.3357,43.7354,44.2475,78830.0
2020-07-10 13:00:00,50.1,50.1,49.76,49.82,24556.0,44.2298,44.2298,43.9296,43.9826,24556.0
2020-07-10 13:30:00,49.82,50.06,49.81,49.99,38039.0,43.9826,44.1945,43.9738,44.1327,38039.0
2020-07-10 14:00:00,49.98,50.21,49.88,50.06,56231.0,44.1239,44.3269,44.0356,44.1945,56231.0
2020-07-10 14:30:00,50.06,50.44,50.05,50.3,150059.0,44.1945,44.53,44.1857,44.4064,150059.0
2020-07-10 15:00:00,50.3,50.42,50.22,50.3,98226.0,44.4064,44.5123,44.3357,44.4064,98226.0
2020-07-10 15:30:00,50.3,50.74,50.29,50.67,309154.0,44.4064,44.7948,44.3975,44.733,309154.0
2020-07-13 09:30:00,50.93,51.12,50.72,50.76,51038.0,44.9626,45.1303,44.7772,44.8125,51038.0
2020-07-13 10:00:00,50.76,51.35,50.64,51.32,88111.0,44.8125,45.3333,44.7065,45.3069,88111.0
2020-07-13 10:30:00,51.33,51.43,51.02,51.3,37071.0,45.3157,45.404,45.042,45.2892,37071.0
2020-07-13 11:00:00,51.27,51.46,51.26,51.45,13064.0,45.2627,45.4305,45.2539,45.4216,13064.0
2020-07-13 11:30:00,51.46,51.49,51.36,51.36,28486.0,45.4305,45.4569,45.3422,45.3422,28486.0
2020-07-13 12:00:00,51.35,51.54,51.35,51.51,24736.0,45.3333,45.5011,45.3333,45.4746,24736.0
2020-07-13 12:30:00,51.53,51.81,51.52,51.77,25743.0,45.4923,45.7394,45.4834,45.7041,25743.0
2020-07-13 13:00:00,51.79,52.21,51.77,52.21,55115.0,45.7218,46.0926,45.7041,46.0926,55115.0
2020-07-13 13:30:00,52.22,52.5,52.2,52.31,73419.0,46.1014,46.3486,46.0838,46.1809,73419.0
2020-07-13 14:00:00,52.3,52.39,52.08,52.2,78010.0,46.172,46.2515,45.9778,46.0838,78010.0
2020-07-13 14:30:00,52.18,52.48,52.04,52.33,79007.0,46.0661,46.3309,45.9425,46.1985,79007.0
2020-07-13 15:00:00,52.32,52.32,51.93,51.93,49682.0,46.1897,46.1897,45.8454,45.8454,49682.0
2020-07-13 15:30:00,51.92,51.96,51.5,51.57,168791.0,45.8366,45.8719,45.4658,45.5276,168791.0
2020-07-14 09:30:00,51.36,51.62,50.63,51.05,45214.0,45.3422,45.5717,44.6977,45.0685,45214.0
2020-07-14 10:00:00,51.01,51.3,50.74,51.14,34313.0,45.0332,45.2892,44.7948,45.148,34313.0
2020-07-14 10:30:00,51.19,51.51,51.07,51.41,46229.0,45.1921,45.4746,45.0862,45.3863,46229.0
2020-07-14 11:00:00,51.41,51.54,51.08,51.39,36814.0,45.3863,45.5011,45.095,45.3687,36814.0
2020-07-14 11:30:00,51.39,51.79,51.39,51.71,34655.0,45.3687,45.7218,45.3687,45.6512,34655.0
2020-07-14 12:00:00,51.74,51.8,51.5,51.5,26152.0,45.6776,45.7306,45.4658,45.4658,26152.0
2020-07-14 12:30:00,51.52,51.67,51.4,51.48,15955.0,45.4834,45.6159,45.3775,45.4481,15955.0
2020-07-14 13:00:00,51.54,51.54,51.29,51.38,16840.0,45.5011,45.5011,45.2804,45.3598,16840.0
2020-07-14 13:30:00,51.36,51.64,51.33,51.39,19956.0,45.3422,45.5894,45.3157,45.3687,19956.0
2020-07-14 14:00:00,51.46,51.7,51.46,51.55,19415.0,45.4305,45.6423,45.4305,45.5099,19415.0
2020-07-14 14:30:00,51.58,51.65,51.44,51.61,23274.0,45.5364,45.5982,45.4128,45.5629,23274.0
2020-07-14 15:00:00,51.61,51.67,51.41,51.61,29439.0,45.5629,45.6159,45.3863,45.5629,29439.0
2020-07-14 15:30:00,51.62,52.04,51.61,51.96,134420.0,45.5717,45.9425,45.5629,45.8719,134420.0
2020-07-15 09:30:00,53.0,53.47,52.81,53.14,23515.0,46.79,47.2049,46.6223,46.9136,23515.0
2020-07-15 10:00:00,53.13,53.13,52.75,53.1,18211.0,46.9048,46.9048,46.5693,46.8783,18211.0
2020-07-15 10:30:00,53.14,53.68,53.12,53.61,28771.0,46.9136,47.3903,46.896,47.3285,28771.0
2020-07-15 11:00:00,53.65,53.7,53.37,53.7,40872.0,47.3639,47.408,47.1167,47.408,40872.0
2020-07-15 11:30:00,53.7,53.76,53.42,53.47,53598.0,47.408,47.461,47.1608,47.2049,53598.0
2020-07-15 12:00:00,53.47,53.69,53.26,53.59,29017.0,47.2049,47.3992,47.0196,47.3109,29017.0
2020-07-15 12:30:00,53.62,53.65,53.42,53.64,20210.0,47.3374,47.3639,47.1608,47.355,20210.0
2020-07-15 13:00:00,53.64,53.8,53.64,53.73,31213.0,47.355,47.4963,47.355,47.4345,31213.0
2020-07-15 13:30:00,53.75,53.86,53.69,53.73,27579.0,47.4521,47.5493,47.3992,47.4345,27579.0
2020-07-15 14:00:00,53.72,54.07,53.67,54.05,75638.0,47.4257,47.7346,47.3815,47.717,75638.0
2020-07-15 14:30:00,54.06,54.13,53.97,54.08,45416.0,47.7258,47.7876,47.6464,47.7435,45416.0
2020-07-15 15:00:00,54.07,54.34,54.06,54.31,90179.0,47.7346,47.973,47.7258,47.9465,90179.0
2020-07-15 15:30:00,54.33,54.45,54.08,54.09,167790.0,47.9642,48.0701,47.7435,47.7523,167790.0
2020-07-16 09:30:00,54.25,54.83,53.98,54.72,31212.0,47.8936,48.4056,47.6552,48.3085,31212.0
2020-07-16 10:00:00,54.73,55.32,54.64,55.18,39179.0,48.3173,48.8382,48.2379,48.7146,39179.0
2020-07-16 10:30:00,55.14,55.2,54.88,54.9,24124.0,48.6793,48.7322,48.4497,48.4674,24124.0
2020-07-16 11:00:00,54.86,55.01,54.73,54.93,25059.0,48.4321,48.5645,48.3173,48.4939,25059.0
2020-07-16 11:30:00,54.89,54.98,54.51,54.52,27482.0,48.4586,48.538,48.1231,48.1319,27482.0
2020-07-16 12:00:00,54.49,54.65,54.34,54.56,21759.0,48.1054,48.2467,47.973,48.1672,21759.0
2020-07-16 12:30:00,54.52,54.7,54.42,54.52,66762.0,48.1319,48.2908,48.0436,48.1319,66762.0
2020-07-16 13:00:00,54.51,54.74,54.47,54.69,21919.0,48.1231,48.3261,48.0878,48.282,21919.0
2020-07-16 13:30:00,54.7,54.78,54.49,54.51,13394.0,48.2908,48.3615,48.1054,48.1231,13394.0
2020-07-16 14:00:00,54.49,54.63,54.48,54.63,24732.0,48.1054,48.229,48.0966,48.229,24732.0
2020-07-16 14:30:00,54.61,54.62,54.29,54.29,27678.0,48.2114,48.2202,47.9289,47.9289,27678.0
2020-07-16 15:00:00,54.3,54.63,54.26,54.62,40033.0,47.9377,48.229,47.9024,48.2202,40033.0
2020-07-16 15:30:00,54.63,54.76,54.47,54.66,124116.0,48.229,48.3438,48.0878,48.2555,124116.0
2020-07-17 09:30:00,54.77,54.77,54.29,54.34,33140.0,48.3526,48.3526,47.9289,47.973,33140.0
2020-07-17 10:00:00,54.3,54.35,53.99,54.11,17860.0,47.9377,47.9818,47.664,47.77,17860.0
2020-07-17 10:30:00,54.11,54.4,53.92,54.36,42883.0,47.77,48.026,47.6022,47.9907,42883.0
2020-07-17 11:00:00,54.33,54.34,54.13,54.13,12193.0,47.9642,47.973,47.7876,47.7876,12193.0
2020-07-17 11:30:00,54.14,54.35,54.14,54.35,14326.0,47.7964,47.9818,47.7964,47.9818,14326.0
2020-07-17 12:00:00,54.36,54.47,54.29,54.44,12613.0,47.9907,48.0878,47.9289,48.0613,12613.0
2020-07-17 12:30:00,54.44,54.44,54.25,54.27,9220.0,48.0613,48.0613,47.8936,47.9112,9220.0
2020-07-17 13:00:00,54.26,54.4,54.2,54.36,16504.0,47.9024,48.026,47.8494,47.9907,16504.0
2020-07-17 13:30:00,54.34,54.36,54.22,54.26,12051.0,47.973,47.9907,47.8671,47.9024,12051.0
2020-07-17 14:00:00,54.24,54.31,54.16,54.23,18063.0,47.8847,47.9465,47.8141,47.8759,18063.0
2020-07-17 14:30:00,54.23,54.26,54.12,54.25,18165.0,47.8759,47.9024,47.7788,47.8936,18165.0
2020-07-17 15:00:00,54.24,54.34,54.18,54.32,19885.0,47.8847,47.973,47.8318,47.9554,19885.0
2020-07-17 15:30:00,54.33,54.36,54.1,54.15,116243.0,47.9642,47.9907,47.7611,47.8053,116243.0
2020-07-20 09:30:00,53.83,54.21,53.08,53.25,38390.0,47.5228,47.8582,46.8606,47.0107,38390.0
2020-07-20 10:00:00,53.27,53.4,52.98,53.07,81135.0,47.0284,47.1431,46.7724,46.8518,81135.0
2020-07-20 10:30:00,53.09,53.36,53.08,53.09,38429.0,46.8695,47.1078,46.8606,46.8695,38429.0
2020-07-20 11:00:00,53.09,53.18,52.92,53.0,31064.0,46.8695,46.9489,46.7194,46.79,31064.0
2020-07-20 11:30:00,52.99,53.2,52.97,53.05,20568.0,46.7812,46.9666,46.7635,46.8342,20568.0
2020-07-20 12:00:00,53.06,53.17,52.95,53.08,16185.0,46.843,46.9401,46.7459,46.8606,16185.0
2020-07-20 12:30:00,53.1,53.17,52.83,53.08,25734.0,46.8783,46.9401,46.6399,46.8606,25734.0
2020-07-20 13:00:00,53.08,53.15,53.0,53.15,15988.0,46.8606,46.9224,46.79,46.9224,15988.0
2020-07-20 13:30:00,53.13,53.34,53.11,53.32,21647.0,46.9048,47.0902,46.8871,47.0725,21647.0
2020-07-20 14:00:00,53.34,53.37,53.19,53.23,21070.0,47.0902,47.1167,46.9578,46.9931,21070.0
2020-07-20 14:30:00,53.25,53.29,53.14,53.2,32294.0,47.0107,47.046,46.9136,46.9666,32294.0
2020-07-20 15:00:00,53.2,53.3,53.12,53.29,27284.0,46.9666,47.0549,46.896,47.046,27284.0
2020-07-20 15:30:00,53.29,53.39,53.0,53.05,201416.0,47.046,47.1343,46.79,46.8342,201416.0
2020-07-21 09:30:00,53.27,54.05,53.18,53.78,21127.0,47.0284,47.717,46.9489,47.4786,21127.0
2020-07-21 10:00:00,53.78,53.87,53.34,53.37,15322.0,47.4786,47.5581,47.0902,47.1167,15322.0
2020-07-21 10:30:00,53.4,53.7,53.4,53.6,18688.0,47.1431,47.408,47.1431,47.3197,18688.0
2020-07-21 11:00:00,53.65,53.97,53.58,53.97,18716.0,47.3639,47.6464,47.3021,47.6464,18716.0
2020-07-21 11:30:00,53.96,53.97,53.78,53.92,14184.0,47.6375,47.6464,47.4786,47.6022,14184.0
2020-07-21 12:00:00,53.92,53.95,53.74,53.82,12567.0,47.6022,47.6287,47.4433,47.5139,12567.0
2020-07-21 12:30:00,53.84,54.03,53.81,53.96,16317.0,47.5316,47.6993,47.5051,47.6375,16317.0
2020-07-21 13:00:00,53.93,53.99,53.77,53.78,22786.0,47.611,47.664,47.4698,47.4786,22786.0
2020-07-21 13:30:00,53.74,53.91,53.74,53.84,14270.0,47.4433,47.5934,47.4433,47.5316,14270.0
2020-07-21 14:00:00,53.83,53.89,53.68,53.7,21946.0,47.5228,47.5757,47.3903,47.408,21946.0
2020-07-21 14:30:00,53.69,53.8,53.66,53.78,18303.0,47.3992,47.4963,47.3727,47.4786,18303.0
2020-07-21 15:00:00,53.78,53.78,53.58,53.69,27209.0,47.4786,47.4786,47.3021,47.3992,27209.0
2020-07-21 15:30:00,53.7,53.76,53.49,53.59,104282.0,47.408,47.461,47.2226,47.3109,104282.0
2020-07-22 09:30:00,53.52,53.97,53.52,53.56,9766.0,47.2491,47.6464,47.2491,47.2844,9766.0
2020-07-22 10:00:00,53.56,53.6,53.45,53.53,15791.0,47.2844,47.3197,47.1873,47.2579,15791.0
2020-07-22 10:30:00,53.45,53.78,53.39,53.44,30132.0,47.1873,47.4786,47.1343,47.1785,30132.0
2020-07-22 11:00:00,53.44,53.53,53.28,53.3,15298.0,47.1785,47.2579,47.0372,47.0549,15298.0
2020-07-22 11:30:00,53.3,53.37,53.18,53.29,17079.0,47.0549,47.1167,46.9489,47.046,17079.0
2020-07-22 12:00:00,53.28,53.42,53.28,53.34,16905.0,47.0372,47.1608,47.0372,47.0902,16905.0
2020-07-22 12:30:00,53.36,53.41,53.15,53.31,28734.0,47.1078,47.152,46.9224,47.0637,28734.0
2020-07-22 13:00:00,53.32,53.37,53.19,53.31,20998.0,47.0725,47.1167,46.9578,47.0637,20998.0
2020-07-22 13:30:00,53.3,53.42,53.19,53.21,21192.0,47.0549,47.1608,46.9578,46.9754,21192.0
2020-07-22 14:00:00,53.2,53.26,53.09,53.16,22701.0,46.9666,47.0196,46.8695,46.9313,22701.0
2020-07-22 14:30:00,53.16,53.35,53.12,53.35,28480.0,46.9313,47.099,46.896,47.099,28480.0
2020-07-22 15:00:00,53.36,53.48,53.36,53.39,45124.0,47.1078,47.2138,47.1078,47.1343,45124.0
2020-07-22 15:30:00,53.38,53.58,53.37,53.54,110297.0,47.1255,47.3021,47.1167,47.2667,110297.0
2020-07-23 09:30:00,53.28,53.94,53.13,53.86,35401.0,47.0372,47.6199,46.9048,47.5493,35401.0
2020-07-23 10:00:00,53.77,53.82,53.37,53.52,42746.0,47.4698,47.5139,47.1167,47.2491,42746.0
2020-07-23 10:30:00,53.52,53.97,53.39,53.94,81087.0,47.2491,47.6464,47.1343,47.6199,81087.0
2020-07-23 11:00:00,54.04,54.31,53.97,54.29,39887.0,47.7082,47.9465,47.6464,47.9289,39887.0
2020-07-23 11:30:00,54.3,54.45,54.16,54.33,32234.0,47.9377,48.0701,47.8141,47.9642,32234.0
2020-07-23 12:00:00,54.31,54.59,54.23,54.48,35633.0,47.9465,48.1937,47.8759,48.0966,35633.0
2020-07-23 12:30:00,54.49,54.56,53.96,54.21,45238.0,48.1054,48.1672,47.6375,47.8582,45238.0
2020-07-23 13:00:00,54.23,54.42,54.13,54.3,60088.0,47.8759,48.0436,47.7876,47.9377,60088.0
2020-07-23 13:30:00,54.29,54.32,53.97,54.04,25351.0,47.9289,47.9554,47.6464,47.7082,25351.0
2020-07-23 14:00:00,54.02,54.05,53.7,53.77,28368.0,47.6905,47.717,47.408,47.4698,28368.0
2020-07-23 14:30:00,53.73,53.98,53.65,53.95,25870.0,47.4345,47.6552,47.3639,47.6287,25870.0
2020-07-23 15:00:00,53.95,53.96,53.66,53.77,38837.0,47.6287,47.6375,47.3727,47.4698,38837.0
2020-07-23 15:30:00,53.75,53.89,53.4,53.85,180602.0,47.4521,47.5757,47.1431,47.5404,180602.0
2020-07-24 09:30:00,54.03,55.6,53.58,54.7,116443.0,47.6993,49.0854,47.3021,48.2908,116443.0
2020-07-24 10:00:00,54.76,55.06,53.67,53.88,158145.0,48.3438,48.6086,47.3815,47.5669,158145.0
2020-07-24 10:30:00,53.88,53.97,53.37,53.48,76036.0,47.5669,47.6464,47.1167,47.2138,76036.0
2020-07-24 11:00:00,53.46,53.48,52.88,52.93,47351.0,47.1961,47.2138,46.6841,46.7282,47351.0
2020-07-24 11:30:00,52.95,53.46,52.83,53.12,47239.0,46.7459,47.1961,46.6399,46.896,47239.0
2020-07-24 12:00:00,53.11,53.13,52.67,52.85,45611.0,46.8871,46.9048,46.4987,46.6576,45611.0
2020-07-24 12:30:00,52.87,53.02,52.83,52.89,24476.0,46.6752,46.8077,46.6399,46.6929,24476.0
2020-07-24 13:00:00,52.86,52.92,52.57,52.73,26416.0,46.6664,46.7194,46.4104,46.5517,26416.0
2020-07-24 13:30:00,52.68,52.79,52.51,52.79,27802.0,46.5075,46.6046,46.3574,46.6046,27802.0
2020-07-24 14:00:00,52.82,52.92,52.73,52.88,23872.0,46.6311,46.7194,46.5517,46.6841,23872.0
2020-07-24 14:30:00,52.87,52.92,52.61,52.65,31194.0,46.6752,46.7194,46.4457,46.481,31194.0
2020-07-24 15:00:00,52.65,52.76,52.56,52.67,52955.0,46.481,46.5781,46.4016,46.4987,52955.0
2020-07-24 15:30:00,52.66,52.85,52.51,52.69,141676.0,46.4899,46.6576,46.3574,46.5163,141676.0
2020-07-27 09:30:00,52.66,52.82,51.96,52.77,46520.0,46.4899,46.6311,45.8719,46.587,46520.0
2020-07-27 10:00:00,52.73,52.79,52.34,52.72,33341.0,46.5517,46.6046,46.2073,46.5428,33341.0
2020-07-27 10:30:00,52.75,52.75,52.3,52.37,34245.0,46.5693,46.5693,46.172,46.2338,34245.0
2020-07-27 11:00:00,52.38,52.43,52.17,52.2,36665.0,46.2427,46.2868,46.0573,46.0838,36665.0
2020-07-27 11:30:00,52.15,52.23,52.02,52.07,30694.0,46.0396,46.1102,45.9248,45.969,30694.0
2020-07-27 12:00:00,52.08,52.22,52.06,52.18,34001.0,45.9778,46.1014,45.9602,46.0661,34001.0
2020-07-27 12:30:00,52.19,52.51,52.02,52.29,149232.0,46.0749,46.3574,45.9248,46.1632,149232.0
2020-07-27 13:00:00,52.29,52.48,52.17,52.41,35338.0,46.1632,46.3309,46.0573,46.2691,35338.0
2020-07-27 13:30:00,52.41,52.46,52.35,52.39,38959.0,46.2691,46.3133,46.2162,46.2515,38959.0
2020-07-27 14:00:00,52.39,52.43,52.27,52.34,37081.0,46.2515,46.2868,46.1455,46.2073,37081.0
2020-07-27 14:30:00,52.36,52.37,52.12,52.18,38457.0,46.225,46.2338,46.0131,46.0661,38457.0
2020-07-27 15:00:00,52.18,52.33,52.12,52.29,47264.0,46.0661,46.1985,46.0131,46.1632,47264.0
2020-07-27 15:30:00,52.29,52.33,52.17,52.31,136133.0,46.1632,46.1985,46.0573,46.1809,136133.0
2020-07-28 09:30:00,52.0,52.52,51.69,51.75,39436.0,45.9072,46.3663,45.6335,45.6865,39436.0
2020-07-28 10:00:00,51.79,51.92,51.52,51.6,30386.0,45.7218,45.8366,45.4834,45.5541,30386.0
2020-07-28 10:30:00,51.61,51.86,51.51,51.58,77031.0,45.5629,45.7836,45.4746,45.5364,77031.0
2020-07-28 11:00:00,51.58,51.94,51.4,51.94,66732.0,45.5364,45.8542,45.3775,45.8542,66732.0
2020-07-28 11:30:00,51.96,51.96,51.68,51.7,28810.0,45.8719,45.8719,45.6247,45.6423,28810.0
2020-07-28 12:00:00,51.71,51.89,51.66,51.67,31147.0,45.6512,45.8101,45.607,45.6159,31147.0
2020-07-28 12:30:00,51.67,51.7,51.48,51.51,58171.0,45.6159,45.6423,45.4481,45.4746,58171.0
2020-07-28 13:00:00,51.51,51.57,51.47,51.5,57450.0,45.4746,45.5276,45.4393,45.4658,57450.0
2020-07-28 13:30:00,51.5,51.51,51.39,51.46,36364.0,45.4658,45.4746,45.3687,45.4305,36364.0
2020-07-28 14:00:00,51.46,51.65,51.44,51.5,200359.0,45.4305,45.5982,45.4128,45.4658,200359.0
2020-07-28 14:30:00,51.51,51.55,51.45,51.47,50653.0,45.4746,45.5099,45.4216,45.4393,50653.0
2020-07-28 15:00:00,51.47,51.48,51.18,51.21,63597.0,45.4393,45.4481,45.1833,45.2097,63597.0
2020-07-28 15:30:00,51.21,51.28,51.07,51.13,146338.0,45.2097,45.2715,45.0862,45.1391,146338.0
2020-07-29 09:30:00,51.33,51.46,50.92,51.33,48213.0,45.3157,45.4305,44.9537,45.3157,48213.0
2020-07-29 10:00:00,51.32,51.72,51.23,51.6,53038.0,45.3069,45.66,45.2274,45.5541,53038.0
2020-07-29 10:30:00,51.61,51.65,51.4,51.51,27903.0,45.5629,45.5982,45.3775,45.4746,27903.0
2020-07-29 11:00:00,51.52,51.68,51.35,51.68,72263.0,45.4834,45.6247,45.3333,45.6247,72263.0
2020-07-29 11:30:00,51.66,51.87,51.62,51.67,30488.0,45.607,45.7924,45.5717,45.6159,30488.0
2020-07-29 12:00:00,51.68,51.9,51.63,51.87,27052.0,45.6247,45.8189,45.5805,45.7924,27052.0
2020-07-29 12:30:00,51.87,51.89,51.73,51.73,21252.0,45.7924,45.8101,45.6688,45.6688,21252.0
2020-07-29 13:00:00,51.72,51.79,51.67,51.75,19983.0,45.66,45.7218,45.6159,45.6865,19983.0
2020-07-29 13:30:00,51.75,51.76,51.66,51.75,16788.0,45.6865,45.6953,45.607,45.6865,16788.0
2020-07-29 14:00:00,51.76,51.83,51.66,51.75,24450.0,45.6953,45.7571,45.607,45.6865,24450.0
2020-07-29 14:30:00,51.74,52.03,51.74,51.81,31943.0,45.6776,45.9337,45.6776,45.7394,31943.0
2020-07-29 15:00:00,51.81,52.1,51.72,52.1,33447.0,45.7394,45.9955,45.66,45.9955,33447.0
2020-07-29 15:30:00,52.07,52.2,51.87,51.95,140970.0,45.969,46.0838,45.7924,45.863,140970.0
2020-07-30 09:30:00,51.44,51.63,50.72,50.77,90277.0,45.4128,45.5805,44.7772,44.8213,90277.0
2020-07-30 10:00:00,50.73,50.81,50.42,50.56,55327.0,44.786,44.8566,44.5123,44.6359,55327.0
2020-07-30 10:30:00,50.56,50.83,50.56,50.8,22434.0,44.6359,44.8743,44.6359,44.8478,22434.0
2020-07-30 11:00:00,50.8,51.05,50.8,50.91,41772.0,44.8478,45.0685,44.8478,44.9449,41772.0
2020-07-30 11:30:00,50.9,51.0,50.65,50.65,28513.0,44.9361,45.0244,44.7154,44.7154,28513.0
2020-07-30 12:00:00,50.69,50.81,50.51,50.68,74689.0,44.7507,44.8566,44.5918,44.7418,74689.0
2020-07-30 12:30:00,50.71,50.89,50.67,50.68,15056.0,44.7683,44.9272,44.733,44.7418,15056.0
2020-07-30 13:00:00,50.68,50.93,50.68,50.81,18639.0,44.7418,44.9626,44.7418,44.8566,18639.0
2020-07-30 13:30:00,50.78,50.84,50.71,50.71,17034.0,44.8301,44.8831,44.7683,44.7683,17034.0
2020-07-30 14:00:00,50.73,50.9,50.7,50.82,28590.0,44.786,44.9361,44.7595,44.8654,28590.0
2020-07-30 14:30:00,50.8,50.92,50.79,50.81,32765.0,44.8478,44.9537,44.839,44.8566,32765.0
2020-07-30 15:00:00,50.83,50.88,50.54,50.57,126978.0,44.8743,44.9184,44.6183,44.6447,126978.0
2020-07-30 15:30:00,50.61,51.0,50.53,50.93,258896.0,44.6801,45.0244,44.6094,44.9626,258896.0
2020-07-31 09:30:00,50.71,50.8,50.07,50.35,28272.0,44.7683,44.8478,44.2033,44.4505,28272.0
2020-07-31 10:00:00,50.24,50.44,49.82,49.84,59505.0,44.3534,44.53,43.9826,44.0003,59505.0
2020-07-31 10:30:00,49.86,50.14,49.72,50.04,47103.0,44.0179,44.2651,43.8943,44.1768,47103.0
2020-07-31 11:00:00,50.05,50.21,49.89,50.17,60913.0,44.1857,44.3269,44.0444,44.2916,60913.0
2020-07-31 11:30:00,50.17,50.18,49.88,49.9,17080.0,44.2916,44.3004,44.0356,44.0532,17080.0
2020-07-31 12:00:00,49.87,49.99,49.74,49.88,21649.0,44.0268,44.1327,43.912,44.0356,21649.0
2020-07-31 12:30:00,49.87,49.9,49.75,49.85,21361.0,44.0268,44.0532,43.9208,44.0091,21361.0
2020-07-31 13:00:00,49.86,50.23,49.86,50.22,44626.0,44.0179,44.3446,44.0179,44.3357,44626.0
2020-07-31 13:30:00,50.23,50.3,50.14,50.17,66529.0,44.3446,44.4064,44.2651,44.2916,66529.0
2020-07-31 14:00:00,50.17,50.23,49.98,50.09,27076.0,44.2916,44.3446,44.1239,44.221,27076.0
2020-07-31 14:30:00,50.11,50.48,50.11,50.42,133145.0,44.2386,44.5653,44.2386,44.5123,133145.0
2020-07-31 15:00:00,50.41,50.53,50.28,50.52,62071.0,44.5035,44.6094,44.3887,44.6006,62071.0
2020-07-31 15:30:00,50.54,50.95,50.49,50.89,194367.0,44.6183,44.9802,44.5741,44.9272,194367.0
2020-08-03 09:30:00,51.02,51.04,50.42,50.84,21550.0,45.042,45.0597,44.5123,44.8831,21550.0
2020-08-03 10:00:00,50.87,51.14,50.87,51.02,14022.0,44.9096,45.148,44.9096,45.042,14022.0
2020-08-03 10:30:00,51.03,51.37,51.01,51.32,24692.0,45.0508,45.351,45.0332,45.3069,24692.0
2020-08-03 11:00:00,51.35,51.71,51.31,51.64,32101.0,45.3333,45.6512,45.298,45.5894,32101.0
2020-08-03 11:30:00,51.65,51.85,51.54,51.54,15278.0,45.5982,45.7748,45.5011,45.5011,15278.0
2020-08-03 12:00:00,51.58,51.71,51.52,51.55,58630.0,45.5364,45.6512,45.4834,45.5099,58630.0
2020-08-03 12:30:00,51.55,51.55,51.36,51.36,15126.0,45.5099,45.5099,45.3422,45.3422,15126.0
2020-08-03 13:00:00,51.37,51.39,51.27,51.38,19990.0,45.351,45.3687,45.2627,45.3598,19990.0
2020-08-03 13:30:00,51.38,51.43,51.3,51.42,7734.0,45.3598,45.404,45.2892,45.3951,7734.0
2020-08-03 14:00:00,51.41,51.44,51.34,51.43,13068.0,45.3863,45.4128,45.3245,45.404,13068.0
2020-08-03 14:30:00,51.43,51.55,51.25,51.25,16123.0,45.404,45.5099,45.2451,45.2451,16123.0
2020-08-03 15:00:00,51.26,51.27,51.01,51.04,42367.0,45.2539,45.2627,45.0332,45.0597,42367.0
2020-08-03 15:30:00,51.02,51.09,50.74,51.04,296551.0,45.042,45.1038,44.7948,45.0597,296551.0
2020-08-04 09:30:00,50.98,51.39,50.89,51.18,31317.0,45.0067,45.3687,44.9272,45.1833,31317.0
2020-08-04 10:00:00,51.2,51.66,51.2,51.38,41522.0,45.2009,45.607,45.2009,45.3598,41522.0
2020-08-04 10:30:00,51.39,51.74,51.34,51.69,33112.0,45.3687,45.6776,45.3245,45.6335,33112.0
2020-08-04 11:00:00,51.74,51.99,51.56,51.92,48852.0,45.6776,45.8984,45.5187,45.8366,48852.0
2020-08-04 11:30:00,51.91,51.95,51.66,51.69,23936.0,45.8277,45.863,45.607,45.6335,23936.0
2020-08-04 12:00:00,51.7,51.7,51.48,51.59,18312.0,45.6423,45.6423,45.4481,45.5452,18312.0
2020-08-04 12:30:00,51.64,51.69,51.54,51.57,43891.0,45.5894,45.6335,45.5011,45.5276,43891.0
2020-08-04 13:00:00,51.56,51.69,51.46,51.58,35978.0,45.5187,45.6335,45.4305,45.5364,35978.0
2020-08-04 13:30:00,51.57,51.59,51.46,51.54,28060.0,45.5276,45.5452,45.4305,45.5011,28060.0
2020-08-04 14:00:00,51.56,51.77,51.5,51.77,77265.0,45.5187,45.7041,45.4658,45.7041,77265.0
2020-08-04 14:30:00,51.74,51.95,51.55,51.84,99741.0,45.6776,45.863,45.5099,45.7659,99741.0
2020-08-04 15:00:00,51.85,51.99,51.82,51.83,65413.0,45.7748,45.8984,45.7483,45.7571,65413.0
2020-08-04 15:30:00,51.82,51.82,51.65,51.82,210928.0,45.7483,45.7483,45.5982,45.7483,210928.0
2020-08-05 09:30:00,52.23,52.74,52.12,52.55,22994.0,46.1102,46.5605,46.0131,46.3927,22994.0
2020-08-05 10:00:00,52.53,52.66,52.41,52.42,20402.0,46.3751,46.4899,46.2691,46.278,20402.0
2020-08-05 10:30:00,52.42,52.68,52.37,52.65,40072.0,46.278,46.5075,46.2338,46.481,40072.0
2020-08-05 11:00:00,52.64,52.66,52.43,52.43,35399.0,46.4722,46.4899,46.2868,46.2868,35399.0
2020-08-05 11:30:00,52.46,52.78,52.39,52.72,26676.0,46.3133,46.5958,46.2515,46.5428,26676.0
2020-08-05 12:00:00,52.71,52.74,52.58,52.71,19659.0,46.534,46.5605,46.4192,46.534,19659.0
2020-08-05 12:30:00,52.7,52.98,52.69,52.89,31087.0,46.5252,46.7724,46.5163,46.6929,31087.0
2020-08-05 13:00:00,52.9,53.08,52.84,53.04,23228.0,46.7017,46.8606,46.6488,46.8253,23228.0
2020-08-05 13:30:00,53.04,53.07,52.98,53.0,35021.0,46.8253,46.8518,46.7724,46.79,35021.0
2020-08-05 14:00:00,53.02,53.19,53.02,53.15,25593.0,46.8077,46.9578,46.8077,46.9224,25593.0
2020-08-05 14:30:00,53.17,53.22,53.12,53.15,40412.0,46.9401,46.9842,46.896,46.9224,40412.0
2020-08-05 15:00:00,53.17,53.3,53.17,53.2,46592.0,46.9401,47.0549,46.9401,46.9666,46592.0
2020-08-05 15:30:00,53.21,53.45,53.19,53.22,226295.0,46.9754,47.1873,46.9578,46.9842,226295.0
2020-08-06 09:30:00,53.02,53.46,53.02,53.36,17733.0,46.8077,47.1961,46.8077,47.1078,17733.0
2020-08-06 10:00:00,53.36,53.63,53.11,53.6,26261.0,47.1078,47.3462,46.8871,47.3197,26261.0
2020-08-06 10:30:00,53.64,53.68,53.33,53.34,27749.0,47.355,47.3903,47.0814,47.0902,27749.0
2020-08-06 11:00:00,53.34,53.36,53.21,53.25,36186.0,47.0902,47.1078,46.9754,47.0107,36186.0
2020-08-06 11:30:00,53.24,53.28,52.93,53.12,32600.0,47.0019,47.0372,46.7282,46.896,32600.0
2020-08-06 12:00:00,53.15,53.35,53.15,53.33,12148.0,46.9224,47.099,46.9224,47.0814,12148.0
2020-08-06 12:30:00,53.33,53.36,53.23,53.3,72330.0,47.0814,47.1078,46.9931,47.0549,72330.0
2020-08-06 13:00:00,53.3,53.36,53.12,53.12,18503.0,47.0549,47.1078,46.896,46.896,18503.0
2020-08-06 13:30:00,53.13,53.13,52.78,52.93,41273.0,46.9048,46.9048,46.5958,46.7282,41273.0
2020-08-06 14:00:00,52.9,53.11,52.89,52.99,68600.0,46.7017,46.8871,46.6929,46.7812,68600.0
2020-08-06 14:30:00,52.98,53.19,52.96,53.0,33707.0,46.7724,46.9578,46.7547,46.79,33707.0
2020-08-06 15:00:00,53.01,53.01,52.76,52.86,42158.0,46.7988,46.7988,46.5781,46.6664,42158.0
2020-08-06 15:30:00,52.87,52.95,52.74,52.79,162010.0,46.6752,46.7459,46.5605,46.6046,162010.0
2020-08-07 09:30:00,52.66,52.92,52.36,52.5,20087.0,46.4899,46.7194,46.225,46.3486,20087.0
2020-08-07 10:00:00,52.42,52.56,52.27,52.52,34629.0,46.278,46.4016,46.1455,46.3663,34629.0
2020-08-07 10:30:00,52.55,52.58,52.36,52.49,39212.0,46.3927,46.4192,46.225,46.3398,39212.0
2020-08-07 11:00:00,52.5,52.7,52.45,52.7,35752.0,46.3486,46.5252,46.3045,46.5252,35752.0
2020-08-07 11:30:00,52.67,52.84,52.61,52.61,19325.0,46.4987,46.6488,46.4457,46.4457,19325.0
2020-08-07 12:00:00,52.61,52.84,52.57,52.84,21640.0,46.4457,46.6488,46.4104,46.6488,21640.0
2020-08-07 12:30:00,52.85,53.02,52.82,52.87,21003.0,46.6576,46.8077,46.6311,46.6752,21003.0
2020-08-07 13:00:00,52.88,53.24,52.88,53.21,19982.0,46.6841,47.0019,46.6841,46.9754,19982.0
2020-08-07 13:30:00,53.19,53.34,53.13,53.32,23926.0,46.9578,47.0902,46.9048,47.0725,23926.0
2020-08-07 14:00:00,53.31,53.35,53.15,53.22,26293.0,47.0637,47.099,46.9224,46.9842,26293.0
2020-08-07 14:30:00,53.18,53.5,53.16,53.5,28963.0,46.9489,47.2314,46.9313,47.2314,28963.0
2020-08-07 15:00:00,53.5,53.54,53.29,53.44,44583.0,47.2314,47.2667,47.046,47.1785,44583.0
2020-08-07 15:30:00,53.44,53.71,53.37,53.59,159970.0,47.1785,47.4168,47.1167,47.3109,159970.0
2020-08-10 09:30:00,53.61,54.36,53.6,54.3,19571.0,47.3285,47.9907,47.3197,47.9377,19571.0
2020-08-10 10:00:00,54.24,54.64,54.14,54.64,15772.0,47.8847,48.2379,47.7964,48.2379,15772.0
2020-08-10 10:30:00,54.65,54.71,54.45,54.54,15626.0,48.2467,48.2997,48.0701,48.1496,15626.0
2020-08-10 11:00:00,54.54,54.95,54.53,54.78,21548.0,48.1496,48.5115,48.1407,48.3615,21548.0
2020-08-10 11:30:00,54.78,54.93,54.73,54.82,15479.0,48.3615,48.4939,48.3173,48.3968,15479.0
2020-08-10 12:00:00,54.79,54.84,54.73,54.77,13787.0,48.3703,48.4144,48.3173,48.3526,13787.0
2020-08-10 12:30:00,54.75,54.9,54.72,54.9,12048.0,48.335,48.4674,48.3085,48.4674,12048.0
2020-08-10 13:00:00,54.88,54.93,54.72,54.85,19835.0,48.4497,48.4939,48.3085,48.4233,19835.0
2020-08-10 13:30:00,54.87,54.93,54.8,54.83,9695.0,48.4409,48.4939,48.3791,48.4056,9695.0
2020-08-10 14:00:00,54.83,54.96,54.79,54.92,10413.0,48.4056,48.5204,48.3703,48.4851,10413.0
2020-08-10 14:30:00,54.91,54.99,54.89,54.9,16994.0,48.4762,48.5468,48.4586,48.4674,16994.0
2020-08-10 15:00:00,54.91,54.98,54.88,54.94,16776.0,48.4762,48.538,48.4497,48.5027,16776.0
2020-08-10 15:30:00,54.94,55.12,54.79,55.11,155982.0,48.5027,48.6616,48.3703,48.6528,155982.0
2020-08-11 09:30:00,55.7,56.97,55.7,56.82,49339.0,49.1737,50.2949,49.1737,50.1624,49339.0
2020-08-11 10:00:00,56.8,57.0,56.14,56.43,53022.0,50.1448,50.3213,49.5621,49.8181,53022.0
2020-08-11 10:30:00,56.41,56.54,56.34,56.4,23167.0,49.8005,49.9152,49.7387,49.7916,23167.0
2020-08-11 11:00:00,56.43,56.62,56.3,56.46,18244.0,49.8181,49.9859,49.7034,49.8446,18244.0
2020-08-11 11:30:00,56.45,56.58,56.32,56.36,12845.0,49.8358,49.9505,49.721,49.7563,12845.0
2020-08-11 12:00:00,56.37,56.66,56.25,56.65,21308.0,49.7652,50.0212,49.6592,50.0123,21308.0
2020-08-11 12:30:00,56.68,56.77,56.51,56.72,22263.0,50.0388,50.1183,49.8888,50.0741,22263.0
2020-08-11 13:00:00,56.73,56.85,56.69,56.78,19465.0,50.083,50.1889,50.0477,50.1271,19465.0
2020-08-11 13:30:00,56.78,56.87,56.78,56.82,35700.0,50.1271,50.2066,50.1271,50.1624,35700.0
2020-08-11 14:00:00,56.8,56.87,56.78,56.81,27115.0,50.1448,50.2066,50.1271,50.1536,27115.0
2020-08-11 14:30:00,56.79,56.92,56.65,56.87,55702.0,50.1359,50.2507,50.0123,50.2066,55702.0
2020-08-11 15:00:00,56.87,56.94,56.28,56.48,93115.0,50.2066,50.2684,49.6857,49.8623,93115.0
2020-08-11 15:30:00,56.48,56.49,55.96,56.01,195100.0,49.8623,49.8711,49.4032,49.4473,195100.0
2020-08-12 09:30:00,56.6,56.62,55.91,56.04,39954.0,49.9682,49.9859,49.3591,49.4738,39954.0
2020-08-12 10:00:00,56.08,56.34,56.02,56.31,32243.0,49.5091,49.7387,49.4562,49.7122,32243.0
2020-08-12 10:30:00,56.37,56.41,56.24,56.38,18282.0,49.7652,49.8005,49.6504,49.774,18282.0
2020-08-12 11:00:00,56.33,56.47,56.32,56.43,33201.0,49.7298,49.8534,49.721,49.8181,33201.0
2020-08-12 11:30:00,56.44,56.49,56.22,56.3,21991.0,49.827,49.8711,49.6327,49.7034,21991.0
2020-08-12 12:00:00,56.32,56.5,56.31,56.46,27390.0,49.721,49.8799,49.7122,49.8446,27390.0
2020-08-12 12:30:00,56.44,56.54,56.38,56.38,12715.0,49.827,49.9152,49.774,49.774,12715.0
2020-08-12 13:00:00,56.39,56.45,56.3,56.35,65862.0,49.7828,49.8358,49.7034,49.7475,65862.0
2020-08-12 13:30:00,56.38,56.6,56.33,56.55,25215.0,49.774,49.9682,49.7298,49.9241,25215.0
2020-08-12 14:00:00,56.54,56.57,56.39,56.44,27755.0,49.9152,49.9417,49.7828,49.827,27755.0
2020-08-12 14:30:00,56.46,56.51,56.37,56.44,23808.0,49.8446,49.8888,49.7652,49.827,23808.0
2020-08-12 15:00:00,56.44,56.57,56.39,56.52,43597.0,49.827,49.9417,49.7828,49.8976,43597.0
2020-08-12 15:30:00,56.52,56.67,56.43,56.53,127448.0,49.8976,50.03,49.8181,49.9064,127448.0
2020-08-13 09:30:00,56.05,56.32,55.52,56.23,16604.0,49.4826,49.721,49.0147,49.6416,16604.0
2020-08-13 10:00:00,56.26,56.62,56.21,56.43,18466.0,49.668,49.9859,49.6239,49.8181,18466.0
2020-08-13 10:30:00,56.41,56.66,56.39,56.59,14709.0,49.8005,50.0212,49.7828,49.9594,14709.0
2020-08-13 11:00:00,56.52,56.6,56.39,56.6,21263.0,49.8976,49.9682,49.7828,49.9682,21263.0
2020-08-13 11:30:00,56.59,56.97,56.57,56.93,130991.0,49.9594,50.2949,49.9417,50.2595,130991.0
2020-08-13 12:00:00,56.93,56.93,56.65,56.65,16583.0,50.2595,50.2595,50.0123,50.0123,16583.0
2020-08-13 12:30:00,56.67,56.78,56.63,56.74,16934.0,50.03,50.1271,49.9947,50.0918,16934.0
2020-08-13 13:00:00,56.75,56.79,56.65,56.66,10601.0,50.1006,50.1359,50.0123,50.0212,10601.0
2020-08-13 13:30:00,56.65,56.65,56.53,56.59,7792.0,50.0123,50.0123,49.9064,49.9594,7792.0
2020-08-13 14:00:00,56.57,56.58,56.38,56.47,14722.0,49.9417,49.9505,49.774,49.8534,14722.0
2020-08-13 14:30:00,56.47,56.52,56.18,56.5,62874.0,49.8534,49.8976,49.5974,49.8799,62874.0
2020-08-13 15:00:00,56.48,56.6,56.25,56.59,40621.0,49.8623,49.9682,49.6592,49.9594,40621.0
2020-08-13 15:30:00,56.6,56.67,56.35,56.38,136983.0,49.9682,50.03,49.7475,49.774,136983.0
2020-08-14 09:30:00,56.03,56.41,55.77,56.41,14397.0,49.465,49.8005,49.2355,49.8005,14397.0
2020-08-14 10:00:00,56.42,56.62,56.38,56.61,4603.0,49.8093,49.9859,49.774,49.977,4603.0
2020-08-14 10:30:00,56.65,56.68,56.35,56.4,18426.0,50.0123,50.0388,49.7475,49.7916,18426.0
2020-08-14 11:00:00,56.42,56.6,56.3,56.59,12837.0,49.8093,49.9682,49.7034,49.9594,12837.0
2020-08-14 11:30:00,56.61,56.83,56.6,56.66,24418.0,49.977,50.1713,49.9682,50.0212,24418.0
2020-08-14 12:00:00,56.67,57.03,56.65,56.87,22479.0,50.03,50.3478,50.0123,50.2066,22479.0
2020-08-14 12:30:00,56.87,57.01,56.56,56.59,35565.0,50.2066,50.3302,49.9329,49.9594,35565.0
2020-08-14 13:00:00,56.57,56.8,56.5,56.67,15899.0,49.9417,50.1448,49.8799,50.03,15899.0
2020-08-14 13:30:00,56.7,57.01,56.63,56.92,23549.0,50.0565,50.3302,49.9947,50.2507,23549.0
2020-08-14 14:00:00,56.93,57.01,56.81,56.84,13004.0,50.2595,50.3302,50.1536,50.1801,13004.0
2020-08-14 14:30:00,56.82,56.85,56.64,56.66,21596.0,50.1624,50.1889,50.0035,50.0212,21596.0
2020-08-14 15:00:00,56.65,56.65,56.4,56.54,29071.0,50.0123,50.0123,49.7916,49.9152,29071.0
2020-08-14 15:30:00,56.53,56.72,56.44,56.65,80955.0,49.9064,50.0741,49.827,50.0123,80955.0
2020-08-17 09:30:00,56.39,56.54,56.08,56.08,41763.0,49.7828,49.9152,49.5091,49.5091,41763.0
2020-08-17 10:00:00,56.13,56.48,55.96,56.21,29662.0,49.5533,49.8623,49.4032,49.6239,29662.0
2020-08-17 10:30:00,56.26,56.44,56.26,56.33,28080.0,49.668,49.827,49.668,49.7298,28080.0
2020-08-17 11:00:00,56.35,56.64,56.34,56.61,39166.0,49.7475,50.0035,49.7387,49.977,39166.0
2020-08-17 11:30:00,56.59,56.75,56.53,56.73,35180.0,49.9594,50.1006,49.9064,50.083,35180.0
2020-08-17 12:00:00,56.73,56.74,56.48,56.55,17573.0,50.083,50.0918,49.8623,49.9241,17573.0
2020-08-17 12:30:00,56.54,56.72,56.54,56.65,19784.0,49.9152,50.0741,49.9152,50.0123,19784.0
2020-08-17 13:00:00,56.64,56.74,56.49,56.63,53522.0,50.0035,50.0918,49.8711,49.9947,53522.0
2020-08-17 13:30:00,56.61,56.75,56.54,56.63,20002.0,49.977,50.1006,49.9152,49.9947,20002.0
2020-08-17 14:00:00,56.64,56.7,56.62,56.68,31348.0,50.0035,50.0565,49.9859,50.0388,31348.0
2020-08-17 14:30:00,56.68,56.84,56.65,56.76,36839.0,50.0388,50.1801,50.0123,50.1095,36839.0
2020-08-17 15:00:00,56.75,56.94,56.69,56.78,65228.0,50.1006,50.2684,50.0477,50.1271,65228.0
2020-08-17 15:30:00,56.77,57.01,56.77,56.88,176416.0,50.1183,50.3302,50.1183,50.2154,176416.0
2020-08-18 09:30:00,56.78,56.98,56.4,56.54,20128.0,50.1271,50.3037,49.7916,49.9152,20128.0
2020-08-18 10:00:00,56.55,56.82,56.46,56.58,18865.0,49.9241,50.1624,49.8446,49.9505,18865.0
2020-08-18 10:30:00,56.58,56.72,56.49,56.71,25035.0,49.9505,50.0741,49.8711,50.0653,25035.0
2020-08-18 11:00:00,56.7,56.98,56.7,56.94,12899.0,50.0565,50.3037,50.0565,50.2684,12899.0
2020-08-18 11:30:00,56.95,57.02,56.82,56.91,19314.0,50.2772,50.339,50.1624,50.2419,19314.0
2020-08-18 12:00:00,56.92,56.96,56.86,56.87,19401.0,50.2507,50.286,50.1977,50.2066,19401.0
2020-08-18 12:30:00,56.85,57.25,56.85,57.22,45035.0,50.1889,50.542,50.1889,50.5156,45035.0
2020-08-18 13:00:00,57.23,57.25,57.1,57.22,32573.0,50.5244,50.542,50.4096,50.5156,32573.0
2020-08-18 13:30:00,57.22,57.45,57.18,57.18,107079.0,50.5156,50.7186,50.4802,50.4802,107079.0
2020-08-18 14:00:00,57.19,57.19,56.95,57.08,42650.0,50.4891,50.4891,50.2772,50.392,42650.0
2020-08-18 14:30:00,57.05,57.15,56.95,56.99,123826.0,50.3655,50.4538,50.2772,50.3125,123826.0
2020-08-18 15:00:00,56.98,57.02,56.85,56.97,113665.0,50.3037,50.339,50.1889,50.2949,113665.0
2020-08-18 15:30:00,56.97,56.97,56.62,56.83,367083.0,50.2949,50.2949,49.9859,50.1713,367083.0
2020-08-19 09:30:00,56.89,57.38,56.71,57.21,19685.0,50.2242,50.6568,50.0653,50.5067,19685.0
2020-08-19 10:00:00,57.2,57.33,56.92,56.97,13510.0,50.4979,50.6127,50.2507,50.2949,13510.0
2020-08-19 10:30:00,56.93,57.22,56.92,57.08,8468.0,50.2595,50.5156,50.2507,50.392,8468.0
2020-08-19 11:00:00,57.0,57.11,56.94,57.11,11469.0,50.3213,50.4184,50.2684,50.4184,11469.0
2020-08-19 11:30:00,57.11,57.14,57.03,57.04,12310.0,50.4184,50.4449,50.3478,50.3567,12310.0
2020-08-19 12:00:00,57.02,57.06,56.94,57.03,12469.0,50.339,50.3743,50.2684,50.3478,12469.0
2020-08-19 12:30:00,57.03,57.16,56.95,56.95,16207.0,50.3478,50.4626,50.2772,50.2772,16207.0
2020-08-19 13:00:00,56.96,57.09,56.89,57.02,15451.0,50.286,50.4008,50.2242,50.339,15451.0
2020-08-19 13:30:00,57.02,57.06,56.97,56.97,16013.0,50.339,50.3743,50.2949,50.2949,16013.0
2020-08-19 14:00:00,56.95,57.05,56.83,56.85,21318.0,50.2772,50.3655,50.1713,50.1889,21318.0
2020-08-19 14:30:00,56.85,57.02,56.77,56.94,36433.0,50.1889,50.339,50.1183,50.2684,36433.0
2020-08-19 15:00:00,56.93,56.99,56.85,56.86,36855.0,50.2595,50.3125,50.1889,50.1977,36855.0
2020-08-19 15:30:00,56.86,56.87,56.43,56.7,83509.0,50.1977,50.2066,49.8181,50.0565,83509.0
2020-08-20 09:30:00,56.09,56.55,56.01,56.48,22949.0,49.518,49.9241,49.4473,49.8623,22949.0
2020-08-20 10:00:00,56.48,56.64,56.31,56.48,10907.0,49.8623,50.0035,49.7122,49.8623,10907.0
2020-08-20 10:30:00,56.49,56.55,56.19,56.23,11679.0,49.8711,49.9241,49.6062,49.6416,11679.0
2020-08-20 11:00:00,56.23,56.37,56.22,56.32,8094.0,49.6416,49.7652,49.6327,49.721,8094.0
2020-08-20 11:30:00,56.32,56.45,56.32,56.35,8683.0,49.721,49.8358,49.721,49.7475,8683.0
2020-08-20 12:00:00,56.37,56.43,56.36,56.43,5307.0,49.7652,49.8181,49.7563,49.8181,5307.0
2020-08-20 12:30:00,56.42,56.57,56.39,56.43,6685.0,49.8093,49.9417,49.7828,49.8181,6685.0
2020-08-20 13:00:00,56.4,56.45,56.25,56.34,10162.0,49.7916,49.8358,49.6592,49.7387,10162.0
2020-08-20 13:30:00,56.35,56.43,56.28,56.31,10423.0,49.7475,49.8181,49.6857,49.7122,10423.0
2020-08-20 14:00:00,56.31,56.32,56.2,56.24,16317.0,49.7122,49.721,49.6151,49.6504,16317.0
2020-08-20 14:30:00,56.24,56.25,56.09,56.09,16768.0,49.6504,49.6592,49.518,49.518,16768.0
2020-08-20 15:00:00,56.1,56.28,56.09,56.15,23367.0,49.5268,49.6857,49.518,49.5709,23367.0
2020-08-20 15:30:00,56.13,56.27,56.12,56.15,63552.0,49.5533,49.6769,49.5444,49.5709,63552.0
2020-08-21 09:30:00,56.12,56.12,55.63,55.93,31754.0,49.5444,49.5444,49.1119,49.3767,31754.0
2020-08-21 10:00:00,55.97,55.97,55.37,55.37,13888.0,49.412,49.412,48.8823,48.8823,13888.0
2020-08-21 10:30:00,55.37,55.59,55.26,55.53,28527.0,48.8823,49.0765,48.7852,49.0236,28527.0
2020-08-21 11:00:00,55.54,55.68,55.53,55.63,20648.0,49.0324,49.156,49.0236,49.1119,20648.0
2020-08-21 11:30:00,55.63,55.67,55.44,55.51,17937.0,49.1119,49.1472,48.9441,49.0059,17937.0
2020-08-21 12:00:00,55.49,55.69,55.48,55.56,10218.0,48.9883,49.1648,48.9794,49.0501,10218.0
2020-08-21 12:30:00,55.53,55.53,55.28,55.33,16511.0,49.0236,49.0236,48.8029,48.847,16511.0
2020-08-21 13:00:00,55.33,55.47,55.17,55.3,19098.0,48.847,48.9706,48.7058,48.8205,19098.0
2020-08-21 13:30:00,55.28,55.5,55.28,55.49,14382.0,48.8029,48.9971,48.8029,48.9883,14382.0
2020-08-21 14:00:00,55.48,55.5,55.36,55.37,16221.0,48.9794,48.9971,48.8735,48.8823,16221.0
2020-08-21 14:30:00,55.37,55.41,55.25,55.27,23466.0,48.8823,48.9176,48.7764,48.794,23466.0
2020-08-21 15:00:00,55.27,55.38,55.25,55.34,37511.0,48.794,48.8912,48.7764,48.8558,37511.0
2020-08-21 15:30:00,55.35,55.41,55.25,55.32,75743.0,48.8647,48.9176,48.7764,48.8382,75743.0
2020-08-24 09:30:00,55.18,55.62,54.9,55.62,16360.0,49.0094,49.4001,48.7607,49.4001,16360.0
2020-08-24 10:00:00,55.69,55.99,55.63,55.67,12994.0,49.4623,49.7288,49.409,49.4446,12994.0
2020-08-24 10:30:00,55.74,56.07,55.74,56.03,13671.0,49.5067,49.7998,49.5067,49.7643,13671.0
2020-08-24 11:00:00,56.0,56.04,55.84,56.03,12120.0,49.7377,49.7732,49.5955,49.7643,12120.0
2020-08-24 11:30:00,56.04,56.16,55.99,56.0,6473.0,49.7732,49.8798,49.7288,49.7377,6473.0
2020-08-24 12:00:00,56.04,56.08,55.94,55.94,8365.0,49.7732,49.8087,49.6844,49.6844,8365.0
2020-08-24 12:30:00,55.91,56.0,55.81,55.82,10446.0,49.6577,49.7377,49.5689,49.5778,10446.0
2020-08-24 13:00:00,55.81,55.91,55.74,55.9,17499.0,49.5689,49.6577,49.5067,49.6488,17499.0
2020-08-24 13:30:00,55.91,56.03,55.82,55.93,28388.0,49.6577,49.7643,49.5778,49.6755,28388.0
2020-08-24 14:00:00,55.91,55.96,55.82,55.91,14930.0,49.6577,49.7021,49.5778,49.6577,14930.0
2020-08-24 14:30:00,55.9,55.91,55.79,55.89,26550.0,49.6488,49.6577,49.5511,49.64,26550.0
2020-08-24 15:00:00,55.89,56.07,55.87,56.05,22090.0,49.64,49.7998,49.6222,49.7821,22090.0
2020-08-24 15:30:00,56.04,56.25,56.03,56.19,75637.0,49.7732,49.9597,49.7643,49.9064,75637.0
2020-08-25 09:30:00,56.41,56.63,55.86,56.26,29340.0,50.1018,50.2972,49.6133,49.9686,29340.0
2020-08-25 10:00:00,56.23,56.26,55.28,55.39,65772.0,49.9419,49.9686,49.0982,49.1959,65772.0
2020-08-25 10:30:00,55.39,55.41,55.1,55.11,67311.0,49.1959,49.2136,48.9383,48.9472,67311.0
2020-08-25 11:00:00,55.12,55.16,54.82,54.97,71457.0,48.9561,48.9916,48.6896,48.8228,71457.0
2020-08-25 11:30:00,55.05,55.05,54.61,54.64,22629.0,48.8939,48.8939,48.5031,48.5297,22629.0
2020-08-25 12:00:00,54.65,54.76,54.6,54.65,31633.0,48.5386,48.6363,48.4942,48.5386,31633.0
2020-08-25 12:30:00,54.62,54.8,54.62,54.66,46647.0,48.512,48.6718,48.512,48.5475,46647.0
2020-08-25 13:00:00,54.69,54.79,54.65,54.76,20653.0,48.5741,48.663,48.5386,48.6363,20653.0
2020-08-25 13:30:00,54.75,54.84,54.73,54.76,23312.0,48.6274,48.7074,48.6097,48.6363,23312.0
2020-08-25 14:00:00,54.78,54.78,54.62,54.67,18245.0,48.6541,48.6541,48.512,48.5564,18245.0
2020-08-25 14:30:00,54.69,54.88,54.67,54.84,63618.0,48.5741,48.7429,48.5564,48.7074,63618.0
2020-08-25 15:00:00,54.85,54.87,54.65,54.77,58453.0,48.7163,48.734,48.5386,48.6452,58453.0
2020-08-25 15:30:00,54.77,54.8,54.69,54.75,203233.0,48.6452,48.6718,48.5741,48.6274,203233.0
2020-08-26 09:30:00,54.37,54.56,53.77,54.53,58129.0,48.2899,48.4587,47.757,48.432,58129.0
2020-08-26 10:00:00,54.56,54.84,54.48,54.69,34093.0,48.4587,48.7074,48.3876,48.5741,34093.0
2020-08-26 10:30:00,54.66,54.74,54.43,54.46,18001.0,48.5475,48.6186,48.3432,48.3699,18001.0
2020-08-26 11:00:00,54.45,54.54,54.25,54.26,19777.0,48.361,48.4409,48.1834,48.1922,19777.0
2020-08-26 11:30:00,54.22,54.27,54.11,54.22,14369.0,48.1567,48.2011,48.059,48.1567,14369.0
2020-08-26 12:00:00,54.24,54.28,54.11,54.18,26467.0,48.1745,48.21,48.059,48.1212,26467.0
2020-08-26 12:30:00,54.17,54.27,54.11,54.23,17976.0,48.1123,48.2011,48.059,48.1656,17976.0
2020-08-26 13:00:00,54.22,54.23,54.07,54.14,17802.0,48.1567,48.1656,48.0235,48.0857,17802.0
2020-08-26 13:30:00,54.17,54.17,53.96,54.04,41570.0,48.1123,48.1123,47.9258,47.9968,41570.0
2020-08-26 14:00:00,54.05,54.36,54.02,54.32,18920.0,48.0057,48.2811,47.9791,48.2455,18920.0
2020-08-26 14:30:00,54.3,54.39,54.16,54.29,24244.0,48.2278,48.3077,48.1034,48.2189,24244.0
2020-08-26 15:00:00,54.29,54.31,54.14,54.22,33615.0,48.2189,48.2366,48.0857,48.1567,33615.0
2020-08-26 15:30:00,54.22,54.24,53.95,53.96,110478.0,48.1567,48.1745,47.9169,47.9258,110478.0
2020-08-27 09:30:00,54.28,55.0,53.87,54.99,56391.0,48.21,48.8495,47.8458,48.8406,56391.0
2020-08-27 10:00:00,55.08,55.09,54.22,54.55,66614.0,48.9205,48.9294,48.1567,48.4498,66614.0
2020-08-27 10:30:00,54.57,54.78,54.42,54.6,19157.0,48.4676,48.6541,48.3343,48.4942,19157.0
2020-08-27 11:00:00,54.55,54.6,54.31,54.34,11344.0,48.4498,48.4942,48.2366,48.2633,11344.0
2020-08-27 11:30:00,54.34,54.47,54.26,54.47,14709.0,48.2633,48.3788,48.1922,48.3788,14709.0
2020-08-27 12:00:00,54.47,54.48,54.12,54.27,26375.0,48.3788,48.3876,48.0679,48.2011,26375.0
2020-08-27 12:30:00,54.28,54.34,54.11,54.27,21301.0,48.21,48.2633,48.059,48.2011,21301.0
2020-08-27 13:00:00,54.24,54.41,54.16,54.35,16090.0,48.1745,48.3255,48.1034,48.2722,16090.0
2020-08-27 13:30:00,54.36,54.36,54.18,54.29,18071.0,48.2811,48.2811,48.1212,48.2189,18071.0
2020-08-27 14:00:00,54.3,54.36,54.22,54.25,16850.0,48.2278,48.2811,48.1567,48.1834,16850.0
2020-08-27 14:30:00,54.27,54.28,54.17,54.18,22211.0,48.2011,48.21,48.1123,48.1212,22211.0
2020-08-27 15:00:00,54.18,54.29,54.14,54.23,40727.0,48.1212,48.2189,48.0857,48.1656,40727.0
2020-08-27 15:30:00,54.23,54.24,53.97,53.99,108591.0,48.1656,48.1745,47.9347,47.9524,108591.0
2020-08-28 09:30:00,54.26,54.26,53.77,53.99,18995.0,48.1922,48.1922,47.757,47.9524,18995.0
2020-08-28 10:00:00,54.04,54.1,53.81,53.84,17187.0,47.9968,48.0501,47.7926,47.8192,17187.0
2020-08-28 10:30:00,53.83,54.03,53.8,54.0,12077.0,47.8103,47.988,47.7837,47.9613,12077.0
2020-08-28 11:00:00,53.97,54.06,53.94,54.0,29329.0,47.9347,48.0146,47.908,47.9613,29329.0
2020-08-28 11:30:00,53.99,54.03,53.92,53.95,10018.0,47.9524,47.988,47.8903,47.9169,10018.0
2020-08-28 12:00:00,53.96,54.03,53.94,53.99,13746.0,47.9258,47.988,47.908,47.9524,13746.0
2020-08-28 12:30:00,53.98,54.15,53.97,54.14,16236.0,47.9435,48.0945,47.9347,48.0857,16236.0
2020-08-28 13:00:00,54.13,54.28,54.0,54.07,38489.0,48.0768,48.21,47.9613,48.0235,38489.0
2020-08-28 13:30:00,54.04,54.08,53.97,53.97,16209.0,47.9968,48.0324,47.9347,47.9347,16209.0
2020-08-28 14:00:00,53.97,54.02,53.94,53.98,22315.0,47.9347,47.9791,47.908,47.9435,22315.0
2020-08-28 14:30:00,53.99,54.06,53.97,54.02,36115.0,47.9524,48.0146,47.9347,47.9791,36115.0
2020-08-28 15:00:00,54.04,54.14,53.98,54.13,38815.0,47.9968,48.0857,47.9435,48.0768,38815.0
2020-08-28 15:30:00,54.11,54.17,53.98,53.99,202375.0,48.059,48.1123,47.9435,47.9524,202375.0
2020-08-31 09:30:00,54.05,54.05,53.1,53.1,24206.0,48.0057,48.0057,47.162,47.162,24206.0
2020-08-31 10:00:00,53.19,53.27,52.99,53.25,67955.0,47.2419,47.3129,47.0643,47.2952,67955.0
2020-08-31 10:30:00,53.26,53.5,53.15,53.5,32375.0,47.3041,47.5172,47.2064,47.5172,32375.0
2020-08-31 11:00:00,53.49,53.58,53.3,53.3,23118.0,47.5083,47.5883,47.3396,47.3396,23118.0
2020-08-31 11:30:00,53.28,53.72,53.28,53.65,16969.0,47.3218,47.7126,47.3218,47.6504,16969.0
2020-08-31 12:00:00,53.63,53.64,53.42,53.48,22208.0,47.6327,47.6416,47.4462,47.4995,22208.0
2020-08-31 12:30:00,53.47,53.47,53.27,53.35,24919.0,47.4906,47.4906,47.3129,47.384,24919.0
2020-08-31 13:00:00,53.34,53.36,53.27,53.33,15644.0,47.3751,47.3929,47.3129,47.3662,15644.0
2020-08-31 13:30:00,53.33,53.36,53.28,53.34,23773.0,47.3662,47.3929,47.3218,47.3751,23773.0
2020-08-31 14:00:00,53.33,53.34,53.24,53.27,21901.0,47.3662,47.3751,47.2863,47.3129,21901.0
2020-08-31 14:30:00,53.27,53.3,53.21,53.26,27399.0,47.3129,47.3396,47.2597,47.3041,27399.0
2020-08-31 15:00:00,53.27,53.28,53.14,53.22,33276.0,47.3129,47.3218,47.1975,47.2685,33276.0
2020-08-31 15:30:00,53.23,53.35,53.18,53.19,162661.0,47.2774,47.384,47.233,47.2419,162661.0
2020-09-01 09:30:00,53.02,53.07,52.55,52.78,45746.0,47.0909,47.1353,46.6735,46.8777,45746.0
2020-09-01 10:00:00,52.82,53.09,52.7,53.0,49693.0,46.9133,47.1531,46.8067,47.0731,49693.0
2020-09-01 10:30:00,53.0,53.17,52.78,52.89,27333.0,47.0731,47.2241,46.8777,46.9754,27333.0
2020-09-01 11:00:00,52.89,52.95,52.78,52.91,18035.0,46.9754,47.0287,46.8777,46.9932,18035.0
2020-09-01 11:30:00,52.92,53.07,52.82,52.92,30676.0,47.0021,47.1353,46.9133,47.0021,30676.0
2020-09-01 12:00:00,52.95,52.98,52.85,52.9,15790.0,47.0287,47.0554,46.9399,46.9843,15790.0
2020-09-01 12:30:00,52.9,52.98,52.88,52.96,19925.0,46.9843,47.0554,46.9666,47.0376,19925.0
2020-09-01 13:00:00,52.96,52.96,52.79,52.9,56228.0,47.0376,47.0376,46.8866,46.9843,56228.0
2020-09-01 13:30:00,52.89,53.0,52.85,52.91,13625.0,46.9754,47.0731,46.9399,46.9932,13625.0
2020-09-01 14:00:00,52.91,53.17,52.9,53.17,9372.0,46.9932,47.2241,46.9843,47.2241,9372.0
2020-09-01 14:30:00,53.2,53.31,53.11,53.31,17745.0,47.2508,47.3485,47.1708,47.3485,17745.0
2020-09-01 15:00:00,53.31,53.39,53.16,53.39,26075.0,47.3485,47.4195,47.2152,47.4195,26075.0
2020-09-01 15:30:00,53.38,53.45,53.32,53.44,87880.0,47.4106,47.4728,47.3574,47.4639,87880.0
2020-09-02 09:30:00,53.59,53.92,53.34,53.92,15355.0,47.5972,47.8903,47.3751,47.8903,15355.0
2020-09-02 10:00:00,53.97,54.37,53.83,54.24,35569.0,47.9347,48.2899,47.8103,48.1745,35569.0
2020-09-02 10:30:00,54.39,54.57,54.27,54.53,50686.0,48.3077,48.4676,48.2011,48.432,50686.0
2020-09-02 11:00:00,54.59,54.8,54.52,54.58,12840.0,48.4853,48.6718,48.4232,48.4765,12840.0
2020-09-02 11:30:00,54.6,54.75,54.53,54.6,27827.0,48.4942,48.6274,48.432,48.4942,27827.0
2020-09-02 12:00:00,54.62,54.72,54.45,54.56,28026.0,48.512,48.6008,48.361,48.4587,28026.0
2020-09-02 12:30:00,54.54,54.58,54.23,54.3,25553.0,48.4409,48.4765,48.1656,48.2278,25553.0
2020-09-02 13:00:00,54.3,54.3,54.08,54.17,20568.0,48.2278,48.2278,48.0324,48.1123,20568.0
2020-09-02 13:30:00,54.18,54.31,54.15,54.22,15414.0,48.1212,48.2366,48.0945,48.1567,15414.0
2020-09-02 14:00:00,54.2,54.36,54.12,54.35,12483.0,48.1389,48.2811,48.0679,48.2722,12483.0
2020-09-02 14:30:00,54.34,54.36,54.24,54.3,32099.0,48.2633,48.2811,48.1745,48.2278,32099.0
2020-09-02 15:00:00,54.3,54.87,54.26,54.78,97018.0,48.2278,48.734,48.1922,48.6541,97018.0
2020-09-02 15:30:00,54.78,55.07,54.67,54.94,128043.0,48.6541,48.9117,48.5564,48.7962,128043.0
2020-09-03 09:30:00,54.99,55.32,54.61,54.81,14495.0,48.8406,49.1337,48.5031,48.6807,14495.0
2020-09-03 10:00:00,54.83,54.83,54.21,54.5,29663.0,48.6985,48.6985,48.1478,48.4054,29663.0
2020-09-03 10:30:00,54.54,54.75,54.47,54.69,27962.0,48.4409,48.6274,48.3788,48.5741,27962.0
2020-09-03 11:00:00,54.69,54.72,53.65,53.88,22845.0,48.5741,48.6008,47.6504,47.8547,22845.0
2020-09-03 11:30:00,53.8,54.22,53.8,53.9,16923.0,47.7837,48.1567,47.7837,47.8725,16923.0
2020-09-03 12:00:00,53.94,54.03,53.79,53.88,19018.0,47.908,47.988,47.7748,47.8547,19018.0
2020-09-03 12:30:00,53.79,53.79,53.39,53.48,25395.0,47.7748,47.7748,47.4195,47.4995,25395.0
2020-09-03 13:00:00,53.44,53.51,53.22,53.45,13766.0,47.4639,47.5261,47.2685,47.4728,13766.0
2020-09-03 13:30:00,53.45,53.47,53.22,53.4,30711.0,47.4728,47.4906,47.2685,47.4284,30711.0
2020-09-03 14:00:00,53.39,53.54,53.31,53.41,30854.0,47.4195,47.5528,47.3485,47.4373,30854.0
2020-09-03 14:30:00,53.39,53.62,53.14,53.14,31938.0,47.4195,47.6238,47.1975,47.1975,31938.0
2020-09-03 15:00:00,53.15,53.19,52.92,53.01,55131.0,47.2064,47.2419,47.0021,47.082,55131.0
2020-09-03 15:30:00,53.0,53.24,52.78,53.21,156748.0,47.0731,47.2863,46.8777,47.2597,156748.0
2020-09-04 09:30:00,53.88,54.3,53.79,54.1,43965.0,47.8547,48.2278,47.7748,48.0501,43965.0
2020-09-04 10:00:00,54.12,54.14,53.46,53.53,25583.0,48.0679,48.0857,47.4817,47.5439,25583.0
2020-09-04 10:30:00,53.54,53.63,53.06,53.44,23193.0,47.5528,47.6327,47.1264,47.4639,23193.0
2020-09-04 11:00:00,53.44,53.45,53.13,53.28,53401.0,47.4639,47.4728,47.1886,47.3218,53401.0
2020-09-04 11:30:00,53.34,53.45,53.11,53.25,30721.0,47.3751,47.4728,47.1708,47.2952,30721.0
2020-09-04 12:00:00,53.24,53.31,53.09,53.23,35562.0,47.2863,47.3485,47.1531,47.2774,35562.0
2020-09-04 12:30:00,53.29,53.67,53.18,53.5,29985.0,47.3307,47.6682,47.233,47.5172,29985.0
2020-09-04 13:00:00,53.5,53.68,53.39,53.39,25158.0,47.5172,47.6771,47.4195,47.4195,25158.0
2020-09-04 13:30:00,53.37,53.38,53.21,53.31,17750.0,47.4018,47.4106,47.2597,47.3485,17750.0
2020-09-04 14:00:00,53.33,53.46,53.23,53.42,23791.0,47.3662,47.4817,47.2774,47.4462,23791.0
2020-09-04 14:30:00,53.41,53.66,53.33,53.66,32121.0,47.4373,47.6593,47.3662,47.6593,32121.0
2020-09-04 15:00:00,53.67,53.67,53.31,53.45,49033.0,47.6682,47.6682,47.3485,47.4728,49033.0
2020-09-04 15:30:00,53.43,53.49,53.13,53.18,96153.0,47.4551,47.5083,47.1886,47.233,96153.0
2020-09-08 09:30:00,52.67,52.99,51.72,51.95,20669.0,46.78,47.0643,45.9363,46.1406,20669.0
2020-09-08 10:00:00,51.97,51.97,51.46,51.78,22977.0,46.1583,46.1583,45.7054,45.9896,22977.0
2020-09-08 10:30:00,51.76,52.14,51.69,51.75,17896.0,45.9718,46.3093,45.9096,45.9629,17896.0
2020-09-08 11:00:00,51.68,52.23,51.62,52.05,69016.0,45.9008,46.3892,45.8475,46.2294,69016.0
2020-09-08 11:30:00,52.05,52.11,51.93,52.0,24014.0,46.2294,46.2827,46.1228,46.185,24014.0
2020-09-08 12:00:00,52.0,52.38,51.98,52.32,20154.0,46.185,46.5225,46.1672,46.4692,20154.0
2020-09-08 12:30:00,52.32,52.42,52.14,52.41,14967.0,46.4692,46.558,46.3093,46.5491,14967.0
2020-09-08 13:00:00,52.38,52.63,52.32,52.58,13362.0,46.5225,46.7445,46.4692,46.7001,13362.0
2020-09-08 13:30:00,52.52,52.62,52.51,52.55,19429.0,46.6468,46.7356,46.6379,46.6735,19429.0
2020-09-08 14:00:00,52.54,52.57,52.24,52.32,24838.0,46.6646,46.6912,46.3981,46.4692,24838.0
2020-09-08 14:30:00,52.28,52.29,52.02,52.18,34164.0,46.4337,46.4425,46.2027,46.3448,34164.0
2020-09-08 15:00:00,52.21,52.3,51.96,52.23,76175.0,46.3715,46.4514,46.1494,46.3892,76175.0
2020-09-08 15:30:00,52.22,52.28,51.77,51.84,155800.0,46.3804,46.4337,45.9807,46.0429,155800.0
2020-09-09 09:30:00,52.04,52.47,51.92,52.47,22511.0,46.2205,46.6024,46.1139,46.6024,22511.0
2020-09-09 10:00:00,52.56,52.86,52.48,52.6,23501.0,46.6823,46.9488,46.6113,46.7179,23501.0
2020-09-09 10:30:00,52.59,52.64,52.22,52.4,22363.0,46.709,46.7534,46.3804,46.5402,22363.0
2020-09-09 11:00:00,52.47,52.69,52.47,52.57,21510.0,46.6024,46.7978,46.6024,46.6912,21510.0
2020-09-09 11:30:00,52.54,52.54,52.36,52.39,21100.0,46.6646,46.6646,46.5047,46.5314,21100.0
2020-09-09 12:00:00,52.39,52.42,52.3,52.41,14856.0,46.5314,46.558,46.4514,46.5491,14856.0
2020-09-09 12:30:00,52.4,52.53,52.38,52.38,15150.0,46.5402,46.6557,46.5225,46.5225,15150.0
2020-09-09 13:00:00,52.34,52.62,52.34,52.49,15561.0,46.4869,46.7356,46.4869,46.6202,15561.0
2020-09-09 13:30:00,52.5,52.62,52.5,52.61,11563.0,46.6291,46.7356,46.6291,46.7268,11563.0
2020-09-09 14:00:00,52.6,52.72,52.45,52.46,13450.0,46.7179,46.8244,46.5846,46.5935,13450.0
2020-09-09 14:30:00,52.48,52.64,52.48,52.61,17608.0,46.6113,46.7534,46.6113,46.7268,17608.0
2020-09-09 15:00:00,52.61,52.75,52.6,52.68,21129.0,46.7268,46.8511,46.7179,46.7889,21129.0
2020-09-09 15:30:00,52.68,52.71,52.35,52.4,88531.0,46.7889,46.8156,46.4958,46.5402,88531.0
2020-09-10 09:30:00,52.52,52.71,52.29,52.54,8056.0,46.6468,46.8156,46.4425,46.6646,8056.0
2020-09-10 10:00:00,52.47,52.56,52.12,52.18,20365.0,46.6024,46.6823,46.2915,46.3448,20365.0
2020-09-10 10:30:00,52.21,52.34,51.85,51.87,41933.0,46.3715,46.4869,46.0517,46.0695,41933.0
2020-09-10 11:00:00,51.89,52.15,51.79,52.08,30855.0,46.0873,46.3182,45.9984,46.256,30855.0
2020-09-10 11:30:00,52.08,52.08,51.81,51.86,83411.0,46.256,46.256,46.0162,46.0606,83411.0
2020-09-10 12:00:00,51.87,52.0,51.81,51.91,21036.0,46.0695,46.185,46.0162,46.105,21036.0
2020-09-10 12:30:00,51.91,51.95,51.66,51.89,18618.0,46.105,46.1406,45.883,46.0873,18618.0
2020-09-10 13:00:00,51.87,51.88,51.76,51.76,38518.0,46.0695,46.0784,45.9718,45.9718,38518.0
2020-09-10 13:30:00,51.77,51.85,51.66,51.7,19947.0,45.9807,46.0517,45.883,45.9185,19947.0
2020-09-10 14:00:00,51.68,51.74,51.07,51.08,46664.0,45.9008,45.954,45.359,45.3678,46664.0
2020-09-10 14:30:00,51.08,51.14,50.98,51.08,63943.0,45.3678,45.4211,45.279,45.3678,63943.0
2020-09-10 15:00:00,51.08,51.1,50.74,51.0,46581.0,45.3678,45.3856,45.0659,45.2968,46581.0
2020-09-10 15:30:00,51.0,51.12,50.72,50.98,163191.0,45.2968,45.4034,45.0481,45.279,163191.0
2020-09-11 09:30:00,51.14,51.23,50.89,51.01,24042.0,45.4211,45.5011,45.1991,45.3057,24042.0
2020-09-11 10:00:00,50.96,51.5,50.96,51.42,88447.0,45.2613,45.7409,45.2613,45.6698,88447.0
2020-09-11 10:30:00,51.41,51.8,51.36,51.77,52408.0,45.6609,46.0073,45.6165,45.9807,52408.0
2020-09-11 11:00:00,51.78,52.21,51.74,52.07,78059.0,45.9896,46.3715,45.954,46.2471,78059.0
2020-09-11 11:30:00,52.05,52.16,51.84,52.08,38031.0,46.2294,46.3271,46.0429,46.256,38031.0
2020-09-11 12:00:00,52.08,52.31,52.01,52.21,10003.0,46.256,46.4603,46.1938,46.3715,10003.0
2020-09-11 12:30:00,52.19,52.19,51.51,51.52,33827.0,46.3537,46.3537,45.7498,45.7586,33827.0
2020-09-11 13:00:00,51.52,51.61,51.32,51.36,16659.0,45.7586,45.8386,45.581,45.6165,16659.0
2020-09-11 13:30:00,51.36,51.39,51.0,51.08,121207.0,45.6165,45.6432,45.2968,45.3678,121207.0
2020-09-11 14:00:00,51.1,51.56,50.97,51.4,46551.0,45.3856,45.7942,45.2701,45.6521,46551.0
2020-09-11 14:30:00,51.42,51.47,51.35,51.41,41575.0,45.6698,45.7142,45.6077,45.6609,41575.0
2020-09-11 15:00:00,51.42,51.84,51.31,51.84,76377.0,45.6698,46.0429,45.5721,46.0429,76377.0
2020-09-11 15:30:00,51.84,51.86,51.64,51.74,112485.0,46.0429,46.0606,45.8652,45.954,112485.0
2020-09-14 09:30:00,52.29,52.86,52.04,52.78,19622.0,46.4425,46.9488,46.2205,46.8777,19622.0
2020-09-14 10:00:00,52.86,53.01,52.74,52.89,29939.0,46.9488,47.082,46.8422,46.9754,29939.0
2020-09-14 10:30:00,52.9,53.02,52.78,52.8,23695.0,46.9843,47.0909,46.8777,46.8955,23695.0
2020-09-14 11:00:00,52.81,52.84,52.63,52.77,25145.0,46.9044,46.931,46.7445,46.8689,25145.0
2020-09-14 11:30:00,52.8,53.07,52.8,53.03,19238.0,46.8955,47.1353,46.8955,47.0998,19238.0
2020-09-14 12:00:00,53.03,53.24,53.02,53.21,19928.0,47.0998,47.2863,47.0909,47.2597,19928.0
2020-09-14 12:30:00,53.21,53.4,53.21,53.38,16452.0,47.2597,47.4284,47.2597,47.4106,16452.0
2020-09-14 13:00:00,53.37,53.46,53.27,53.32,17028.0,47.4018,47.4817,47.3129,47.3574,17028.0
2020-09-14 13:30:00,53.33,53.36,53.11,53.19,22891.0,47.3662,47.3929,47.1708,47.2419,22891.0
2020-09-14 14:00:00,53.19,53.47,53.16,53.4,28940.0,47.2419,47.4906,47.2152,47.4284,28940.0
2020-09-14 14:30:00,53.38,53.42,53.2,53.39,32468.0,47.4106,47.4462,47.2508,47.4195,32468.0
2020-09-14 15:00:00,53.4,53.46,53.28,53.41,58127.0,47.4284,47.4817,47.3218,47.4373,58127.0
2020-09-14 15:30:00,53.41,53.8,53.35,53.5,180196.0,47.4373,47.7837,47.384,47.5172,180196.0
2020-09-15 09:30:00,53.57,53.87,53.21,53.24,23318.0,47.5794,47.8458,47.2597,47.2863,23318.0
2020-09-15 10:00:00,53.22,53.84,53.21,53.71,20959.0,47.2685,47.8192,47.2597,47.7037,20959.0
2020-09-15 10:30:00,53.71,53.9,53.64,53.88,12819.0,47.7037,47.8725,47.6416,47.8547,12819.0
2020-09-15 11:00:00,53.89,53.98,53.74,53.79,12386.0,47.8636,47.9435,47.7304,47.7748,12386.0
2020-09-15 11:30:00,53.78,53.85,53.67,53.71,11715.0,47.7659,47.8281,47.6682,47.7037,11715.0
2020-09-15 12:00:00,53.7,53.76,53.65,53.73,11449.0,47.6949,47.7481,47.6504,47.7215,11449.0
2020-09-15 12:30:00,53.72,53.76,53.66,53.68,16574.0,47.7126,47.7481,47.6593,47.6771,16574.0
2020-09-15 13:00:00,53.7,53.91,53.67,53.91,14005.0,47.6949,47.8814,47.6682,47.8814,14005.0
2020-09-15 13:30:00,53.93,53.93,53.69,53.73,11717.0,47.8991,47.8991,47.686,47.7215,11717.0
2020-09-15 14:00:00,53.72,53.8,53.69,53.73,11724.0,47.7126,47.7837,47.686,47.7215,11724.0
2020-09-15 14:30:00,53.73,53.82,53.71,53.82,17515.0,47.7215,47.8014,47.7037,47.8014,17515.0
2020-09-15 15:00:00,53.84,53.85,53.68,53.72,34458.0,47.8192,47.8281,47.6771,47.7126,34458.0
2020-09-15 15:30:00,53.73,54.04,53.69,53.97,202665.0,47.7215,47.9968,47.686,47.9347,202665.0
2020-09-16 09:30:00,54.01,54.02,53.5,54.02,19779.0,47.9702,47.9791,47.5172,47.9791,19779.0
2020-09-16 10:00:00,54.0,54.42,53.99,54.32,15537.0,47.9613,48.3343,47.9524,48.2455,15537.0
2020-09-16 10:30:00,54.31,54.36,54.26,54.35,13281.0,48.2366,48.2811,48.1922,48.2722,13281.0
2020-09-16 11:00:00,54.39,54.61,54.29,54.53,32174.0,48.3077,48.5031,48.2189,48.432,32174.0
2020-09-16 11:30:00,54.54,54.6,54.45,54.51,11951.0,48.4409,48.4942,48.361,48.4143,11951.0
2020-09-16 12:00:00,54.51,54.53,54.28,54.35,18391.0,48.4143,48.432,48.21,48.2722,18391.0
2020-09-16 12:30:00,54.32,54.42,54.27,54.27,12519.0,48.2455,48.3343,48.2011,48.2011,12519.0
2020-09-16 13:00:00,54.27,54.36,54.26,54.34,15343.0,48.2011,48.2811,48.1922,48.2633,15343.0
2020-09-16 13:30:00,54.34,54.46,54.32,54.34,18834.0,48.2633,48.3699,48.2455,48.2633,18834.0
2020-09-16 14:00:00,54.23,54.69,54.23,54.61,23704.0,48.1656,48.5741,48.1656,48.5031,23704.0
2020-09-16 14:30:00,54.61,54.8,54.36,54.43,30566.0,48.5031,48.6718,48.2811,48.3432,30566.0
2020-09-16 15:00:00,54.42,54.52,54.07,54.16,30331.0,48.3343,48.4232,48.0235,48.1034,30331.0
2020-09-16 15:30:00,54.15,54.36,53.99,54.06,95988.0,48.0945,48.2811,47.9524,48.0146,95988.0
2020-09-17 09:30:00,53.59,53.59,52.87,53.47,17537.0,47.5972,47.5972,46.9577,47.4906,17537.0
2020-09-17 10:00:00,53.47,54.09,53.47,53.79,18828.0,47.4906,48.0412,47.4906,47.7748,18828.0
2020-09-17 10:30:00,53.82,54.13,53.77,53.98,19212.0,47.8014,48.0768,47.757,47.9435,19212.0
2020-09-17 11:00:00,53.99,54.3,53.99,54.18,16131.0,47.9524,48.2278,47.9524,48.1212,16131.0
2020-09-17 11:30:00,54.13,54.21,54.0,54.05,15228.0,48.0768,48.1478,47.9613,48.0057,15228.0
2020-09-17 12:00:00,54.02,54.09,53.67,53.76,32189.0,47.9791,48.0412,47.6682,47.7481,32189.0
2020-09-17 12:30:00,53.75,54.11,53.75,54.11,16903.0,47.7393,48.059,47.7393,48.059,16903.0
2020-09-17 13:00:00,54.12,54.13,54.03,54.07,12260.0,48.0679,48.0768,47.988,48.0235,12260.0
2020-09-17 13:30:00,54.05,54.11,53.9,53.9,11797.0,48.0057,48.059,47.8725,47.8725,11797.0
2020-09-17 14:00:00,53.9,54.17,53.89,53.89,14828.0,47.8725,48.1123,47.8636,47.8636,14828.0
2020-09-17 14:30:00,53.87,53.91,53.76,53.86,14390.0,47.8458,47.8814,47.7481,47.837,14390.0
2020-09-17 15:00:00,53.82,53.86,53.6,53.63,16427.0,47.8014,47.837,47.606,47.6327,16427.0
2020-09-17 15:30:00,53.6,54.01,53.59,53.87,60074.0,47.606,47.9702,47.5972,47.8458,60074.0
2020-09-18 09:30:00,53.85,54.33,53.79,53.91,105823.0,47.8281,48.2544,47.7748,47.8814,105823.0
2020-09-18 10:00:00,53.83,54.44,53.69,54.42,14110.0,47.8103,48.3521,47.686,48.3343,14110.0
2020-09-18 10:30:00,54.41,54.52,54.25,54.26,22820.0,48.3255,48.4232,48.1834,48.1922,22820.0
2020-09-18 11:00:00,54.28,54.47,54.24,54.24,21189.0,48.21,48.3788,48.1745,48.1745,21189.0
2020-09-18 11:30:00,54.26,54.35,54.13,54.19,15553.0,48.1922,48.2722,48.0768,48.1301,15553.0
2020-09-18 12:00:00,54.2,54.3,53.8,53.85,13421.0,48.1389,48.2278,47.7837,47.8281,13421.0
2020-09-18 12:30:00,53.83,53.83,53.53,53.66,15528.0,47.8103,47.8103,47.5439,47.6593,15528.0
2020-09-18 13:00:00,53.66,53.76,53.59,53.59,14601.0,47.6593,47.7481,47.5972,47.5972,14601.0
2020-09-18 13:30:00,53.56,53.56,53.4,53.55,9216.0,47.5705,47.5705,47.4284,47.5616,9216.0
2020-09-18 14:00:00,53.56,53.6,53.42,53.53,13375.0,47.5705,47.606,47.4462,47.5439,13375.0
2020-09-18 14:30:00,53.53,53.6,53.4,53.6,22750.0,47.5439,47.606,47.4284,47.606,22750.0
2020-09-18 15:00:00,53.62,53.71,53.58,53.7,24627.0,47.6238,47.7037,47.5883,47.6949,24627.0
2020-09-18 15:30:00,53.71,53.78,53.62,53.68,142102.0,47.7037,47.7659,47.6238,47.6771,142102.0
2020-09-21 09:30:00,52.81,52.81,52.2,52.48,26602.0,46.9044,46.9044,46.3626,46.6113,26602.0
2020-09-21 10:00:00,52.5,52.58,51.75,51.96,31385.0,46.6291,46.7001,45.9629,46.1494,31385.0
2020-09-21 10:30:00,51.96,52.08,51.78,51.91,38345.0,46.1494,46.256,45.9896,46.105,38345.0
2020-09-21 11:00:00,51.89,52.1,51.64,51.83,32162.0,46.0873,46.2738,45.8652,46.034,32162.0
2020-09-21 11:30:00,51.83,51.89,51.62,51.83,25350.0,46.034,46.0873,45.8475,46.034,25350.0
2020-09-21 12:00:00,51.81,52.02,51.67,51.78,53287.0,46.0162,46.2027,45.8919,45.9896,53287.0
2020-09-21 12:30:00,51.77,51.82,51.5,51.59,42249.0,45.9807,46.0251,45.7409,45.8208,42249.0
2020-09-21 13:00:00,51.6,51.87,51.51,51.87,39481.0,45.8297,46.0695,45.7498,46.0695,39481.0
2020-09-21 13:30:00,51.86,51.9,51.67,51.69,34650.0,46.0606,46.0961,45.8919,45.9096,34650.0
2020-09-21 14:00:00,51.68,51.74,51.54,51.69,37207.0,45.9008,45.954,45.7764,45.9096,37207.0
2020-09-21 14:30:00,51.69,51.7,51.52,51.68,39948.0,45.9096,45.9185,45.7586,45.9008,39948.0
2020-09-21 15:00:00,51.68,52.02,51.62,51.95,57948.0,45.9008,46.2027,45.8475,46.1406,57948.0
2020-09-21 15:30:00,51.96,52.06,51.8,51.96,146295.0,46.1494,46.2383,46.0073,46.1494,146295.0
2020-09-22 09:30:00,52.16,52.86,52.07,52.44,63841.0,46.3271,46.9488,46.2471,46.5758,63841.0
2020-09-22 10:00:00,52.42,53.07,52.3,53.05,44473.0,46.558,47.1353,46.4514,47.1175,44473.0
2020-09-22 10:30:00,53.08,53.14,52.5,52.54,37364.0,47.1442,47.1975,46.6291,46.6646,37364.0
2020-09-22 11:00:00,52.5,52.72,52.39,52.68,37286.0,46.6291,46.8244,46.5314,46.7889,37286.0
2020-09-22 11:30:00,52.68,52.87,52.55,52.82,42927.0,46.7889,46.9577,46.6735,46.9133,42927.0
2020-09-22 12:00:00,52.83,53.0,52.76,52.91,45901.0,46.9221,47.0731,46.86,46.9932,45901.0
2020-09-22 12:30:00,52.94,53.01,52.7,52.71,15063.0,47.0198,47.082,46.8067,46.8156,15063.0
2020-09-22 13:00:00,52.72,52.86,52.67,52.83,19117.0,46.8244,46.9488,46.78,46.9221,19117.0
2020-09-22 13:30:00,52.83,52.94,52.82,52.88,17211.0,46.9221,47.0198,46.9133,46.9666,17211.0
2020-09-22 14:00:00,52.9,53.0,52.81,52.83,16820.0,46.9843,47.0731,46.9044,46.9221,16820.0
2020-09-22 14:30:00,52.9,52.91,52.72,52.72,17852.0,46.9843,46.9932,46.8244,46.8244,17852.0
2020-09-22 15:00:00,52.7,52.85,52.67,52.81,38810.0,46.8067,46.9399,46.78,46.9044,38810.0
2020-09-22 15:30:00,52.81,52.9,52.6,52.61,107606.0,46.9044,46.9843,46.7179,46.7268,107606.0
2020-09-23 09:30:00,52.7,53.11,52.39,52.68,28493.0,46.8067,47.1708,46.5314,46.7889,28493.0
2020-09-23 10:00:00,52.67,52.71,52.31,52.4,10976.0,46.78,46.8156,46.4603,46.5402,10976.0
2020-09-23 10:30:00,52.41,53.0,52.33,52.91,42795.0,46.5491,47.0731,46.4781,46.9932,42795.0
2020-09-23 11:00:00,52.92,53.21,52.92,53.02,33620.0,47.0021,47.2597,47.0021,47.0909,33620.0
2020-09-23 11:30:00,53.0,53.03,52.7,52.82,13408.0,47.0731,47.0998,46.8067,46.9133,13408.0
2020-09-23 12:00:00,52.8,52.84,52.52,52.61,18116.0,46.8955,46.931,46.6468,46.7268,18116.0
2020-09-23 12:30:00,52.61,52.62,52.48,52.58,28776.0,46.7268,46.7356,46.6113,46.7001,28776.0
2020-09-23 13:00:00,52.57,52.63,52.5,52.5,23705.0,46.6912,46.7445,46.6291,46.6291,23705.0
2020-09-23 13:30:00,52.51,52.54,52.4,52.44,24510.0,46.6379,46.6646,46.5402,46.5758,24510.0
2020-09-23 14:00:00,52.42,52.42,52.07,52.11,23385.0,46.558,46.558,46.2471,46.2827,23385.0
2020-09-23 14:30:00,52.1,52.11,51.84,51.86,27122.0,46.2738,46.2827,46.0429,46.0606,27122.0
2020-09-23 15:00:00,51.91,51.97,51.73,51.84,41091.0,46.105,46.1583,45.9452,46.0429,41091.0
2020-09-23 15:30:00,51.86,51.98,51.56,51.61,85785.0,46.0606,46.1672,45.7942,45.8386,85785.0
2020-09-24 09:30:00,51.41,51.56,50.77,51.23,25188.0,45.6609,45.7942,45.0925,45.5011,25188.0
2020-09-24 10:00:00,51.29,51.72,51.26,51.54,15298.0,45.5544,45.9363,45.5277,45.7764,15298.0
2020-09-24 10:30:00,51.51,51.65,51.43,51.62,13553.0,45.7498,45.8741,45.6787,45.8475,13553.0
2020-09-24 11:00:00,51.64,51.69,51.47,51.65,11028.0,45.8652,45.9096,45.7142,45.8741,11028.0
2020-09-24 11:30:00,51.63,51.85,51.59,51.77,13585.0,45.8563,46.0517,45.8208,45.9807,13585.0
2020-09-24 12:00:00,51.79,52.0,51.75,51.93,15974.0,45.9984,46.185,45.9629,46.1228,15974.0
2020-09-24 12:30:00,51.91,51.97,51.65,51.95,12554.0,46.105,46.1583,45.8741,46.1406,12554.0
2020-09-24 13:00:00,51.94,52.4,51.93,52.32,11567.0,46.1317,46.5402,46.1228,46.4692,11567.0
2020-09-24 13:30:00,52.34,52.41,52.08,52.12,9654.0,46.4869,46.5491,46.256,46.2915,9654.0
2020-09-24 14:00:00,52.13,52.17,51.89,51.94,9202.0,46.3004,46.336,46.0873,46.1317,9202.0
2020-09-24 14:30:00,51.94,52.01,51.59,51.6,12060.0,46.1317,46.1938,45.8208,45.8297,12060.0
2020-09-24 15:00:00,51.62,51.74,51.48,51.53,20491.0,45.8475,45.954,45.7231,45.7675,20491.0
2020-09-24 15:30:00,51.51,51.77,51.49,51.76,84897.0,45.7498,45.9807,45.732,45.9718,84897.0
2020-09-25 09:30:00,51.27,52.09,51.23,52.08,33798.0,45.5366,46.2649,45.5011,46.256,33798.0
2020-09-25 10:00:00,51.99,52.08,51.58,51.95,37240.0,46.1761,46.256,45.8119,46.1406,37240.0
2020-09-25 10:30:00,51.82,51.94,51.59,51.89,15306.0,46.0251,46.1317,45.8208,46.0873,15306.0
2020-09-25 11:00:00,51.88,52.1,51.69,52.06,23526.0,46.0784,46.2738,45.9096,46.2383,23526.0
2020-09-25 11:30:00,52.08,52.15,52.02,52.11,29339.0,46.256,46.3182,46.2027,46.2827,29339.0
2020-09-25 12:00:00,52.13,52.39,52.12,52.27,20020.0,46.3004,46.5314,46.2915,46.4248,20020.0
2020-09-25 12:30:00,52.29,52.44,52.26,52.35,14904.0,46.4425,46.5758,46.4159,46.4958,14904.0
2020-09-25 13:00:00,52.33,52.53,52.32,52.52,15190.0,46.4781,46.6557,46.4692,46.6468,15190.0
2020-09-25 13:30:00,52.55,52.56,52.39,52.5,16137.0,46.6735,46.6823,46.5314,46.6291,16137.0
2020-09-25 14:00:00,52.5,52.62,52.46,52.51,23874.0,46.6291,46.7356,46.5935,46.6379,23874.0
2020-09-25 14:30:00,52.49,52.56,52.31,52.51,25111.0,46.6202,46.6823,46.4603,46.6379,25111.0
2020-09-25 15:00:00,52.52,52.81,52.52,52.8,29138.0,46.6468,46.9044,46.6468,46.8955,29138.0
2020-09-25 15:30:00,52.79,52.8,52.44,52.49,60377.0,46.8866,46.8955,46.5758,46.6202,60377.0
2020-09-28 09:30:00,53.27,53.57,53.0,53.31,17440.0,47.3129,47.5794,47.0731,47.3485,17440.0
2020-09-28 10:00:00,53.34,53.65,53.18,53.46,19812.0,47.3751,47.6504,47.233,47.4817,19812.0
2020-09-28 10:30:00,53.41,53.56,53.17,53.2,11719.0,47.4373,47.5705,47.2241,47.2508,11719.0
2020-09-28 11:00:00,53.23,53.3,53.09,53.12,29286.0,47.2774,47.3396,47.1531,47.1797,29286.0
2020-09-28 11:30:00,53.12,53.36,53.11,53.28,11793.0,47.1797,47.3929,47.1708,47.3218,11793.0
2020-09-28 12:00:00,53.28,53.47,53.28,53.41,13052.0,47.3218,47.4906,47.3218,47.4373,13052.0
2020-09-28 12:30:00,53.44,53.53,53.37,53.47,9072.0,47.4639,47.5439,47.4018,47.4906,9072.0
2020-09-28 13:00:00,53.45,53.49,53.3,53.31,12961.0,47.4728,47.5083,47.3396,47.3485,12961.0
2020-09-28 13:30:00,53.32,53.35,53.17,53.19,15296.0,47.3574,47.384,47.2241,47.2419,15296.0
2020-09-28 14:00:00,53.17,53.22,53.11,53.16,17143.0,47.2241,47.2685,47.1708,47.2152,17143.0
2020-09-28 14:30:00,53.22,53.28,53.15,53.21,14339.0,47.2685,47.3218,47.2064,47.2597,14339.0
2020-09-28 15:00:00,53.21,53.25,53.11,53.23,31959.0,47.2597,47.2952,47.1708,47.2774,31959.0
2020-09-28 15:30:00,53.23,53.23,53.08,53.23,99320.0,47.2774,47.2774,47.1442,47.2774,99320.0
2020-09-29 09:30:00,53.31,53.5,52.95,53.05,24920.0,47.3485,47.5172,47.0287,47.1175,24920.0
2020-09-29 10:00:00,53.08,53.3,52.99,53.21,22604.0,47.1442,47.3396,47.0643,47.2597,22604.0
2020-09-29 10:30:00,53.21,53.21,52.96,52.96,37940.0,47.2597,47.2597,47.0376,47.0376,37940.0
2020-09-29 11:00:00,52.97,52.99,52.77,52.82,24788.0,47.0465,47.0643,46.8689,46.9133,24788.0
2020-09-29 11:30:00,52.82,52.87,52.47,52.58,17062.0,46.9133,46.9577,46.6024,46.7001,17062.0
2020-09-29 12:00:00,52.54,52.54,52.34,52.49,18694.0,46.6646,46.6646,46.4869,46.6202,18694.0
2020-09-29 12:30:00,52.49,52.56,52.44,52.56,13127.0,46.6202,46.6823,46.5758,46.6823,13127.0
2020-09-29 13:00:00,52.58,52.72,52.44,52.69,11130.0,46.7001,46.8244,46.5758,46.7978,11130.0
2020-09-29 13:30:00,52.68,52.82,52.63,52.8,13844.0,46.7889,46.9133,46.7445,46.8955,13844.0
2020-09-29 14:00:00,52.84,52.93,52.78,52.88,15971.0,46.931,47.011,46.8777,46.9666,15971.0
2020-09-29 14:30:00,52.87,52.95,52.79,52.86,19116.0,46.9577,47.0287,46.8866,46.9488,19116.0
2020-09-29 15:00:00,52.87,52.94,52.84,52.87,21412.0,46.9577,47.0198,46.931,46.9577,21412.0
2020-09-29 15:30:00,52.86,52.9,52.51,52.53,62596.0,46.9488,46.9843,46.6379,46.6557,62596.0
2020-09-30 09:30:00,52.67,53.63,52.67,53.63,35984.0,46.78,47.6327,46.78,47.6327,35984.0
2020-09-30 10:00:00,53.57,53.97,53.51,53.72,29876.0,47.5794,47.9347,47.5261,47.7126,29876.0
2020-09-30 10:30:00,53.72,53.96,53.56,53.56,79959.0,47.7126,47.9258,47.5705,47.5705,79959.0
2020-09-30 11:00:00,53.53,53.53,53.22,53.22,16112.0,47.5439,47.5439,47.2685,47.2685,16112.0
2020-09-30 11:30:00,53.25,53.25,53.1,53.17,8176.0,47.2952,47.2952,47.162,47.2241,8176.0
2020-09-30 12:00:00,53.18,53.3,53.08,53.19,10341.0,47.233,47.3396,47.1442,47.2419,10341.0
2020-09-30 12:30:00,53.19,53.4,53.17,53.35,15230.0,47.2419,47.4284,47.2241,47.384,15230.0
2020-09-30 13:00:00,53.35,53.36,53.05,53.17,7384.0,47.384,47.3929,47.1175,47.2241,7384.0
2020-09-30 13:30:00,53.16,53.27,53.09,53.09,10385.0,47.2152,47.3129,47.1531,47.1531,10385.0
2020-09-30 14:00:00,53.11,53.27,52.79,52.91,18253.0,47.1708,47.3129,46.8866,46.9932,18253.0
2020-09-30 14:30:00,52.84,52.88,52.49,52.8,12457.0,46.931,46.9666,46.6202,46.8955,12457.0
2020-09-30 15:00:00,52.81,52.82,52.2,52.36,33828.0,46.9044,46.9133,46.3626,46.5047,33828.0
2020-09-30 15:30:00,52.35,53.16,52.28,52.94,242718.0,46.4958,47.2152,46.4337,47.0198,242718.0
2020-10-01 09:30:00,53.14,53.68,53.09,53.37,42355.0,47.1975,47.6771,47.1531,47.4018,42355.0
2020-10-01 10:00:00,53.37,53.42,52.86,52.95,34036.0,47.4018,47.4462,46.9488,47.0287,34036.0
2020-10-01 10:30:00,52.96,53.24,52.75,52.85,22104.0,47.0376,47.2863,46.8511,46.9399,22104.0
2020-10-01 11:00:00,52.88,52.92,52.56,52.7,61115.0,46.9666,47.0021,46.6823,46.8067,61115.0
2020-10-01 11:30:00,52.66,52.8,52.51,52.79,26794.0,46.7712,46.8955,46.6379,46.8866,26794.0
2020-10-01 12:00:00,52.77,52.87,52.64,52.82,18070.0,46.8689,46.9577,46.7534,46.9133,18070.0
2020-10-01 12:30:00,52.83,52.96,52.79,52.82,18570.0,46.9221,47.0376,46.8866,46.9133,18570.0
2020-10-01 13:00:00,52.78,52.89,52.75,52.82,31125.0,46.8777,46.9754,46.8511,46.9133,31125.0
2020-10-01 13:30:00,52.84,52.89,52.38,52.41,68843.0,46.931,46.9754,46.5225,46.5491,68843.0
2020-10-01 14:00:00,52.44,52.5,51.92,52.3,68135.0,46.5758,46.6291,46.1139,46.4514,68135.0
2020-10-01 14:30:00,52.33,52.59,52.33,52.59,11741.0,46.4781,46.709,46.4781,46.709,11741.0
2020-10-01 15:00:00,52.61,52.74,52.46,52.46,32542.0,46.7268,46.8422,46.5935,46.5935,32542.0
2020-10-01 15:30:00,52.48,52.77,52.35,52.55,129972.0,46.6113,46.8689,46.4958,46.6735,129972.0
2020-10-02 09:30:00,51.87,52.92,51.55,52.76,52458.0,46.0695,47.0021,45.7853,46.86,52458.0
2020-10-02 10:00:00,52.9,53.44,52.89,53.31,39608.0,46.9843,47.4639,46.9754,47.3485,39608.0
2020-10-02 10:30:00,53.31,53.59,53.19,53.51,34436.0,47.3485,47.5972,47.2419,47.5261,34436.0
2020-10-02 11:00:00,53.5,54.24,53.41,54.24,29759.0,47.5172,48.1745,47.4373,48.1745,29759.0
2020-10-02 11:30:00,54.2,54.2,53.75,53.75,18886.0,48.1389,48.1389,47.7393,47.7393,18886.0
2020-10-02 12:00:00,53.79,54.67,53.66,54.56,56847.0,47.7748,48.5564,47.6593,48.4587,56847.0
2020-10-02 12:30:00,54.61,54.81,54.59,54.69,11841.0,48.5031,48.6807,48.4853,48.5741,11841.0
2020-10-02 13:00:00,54.7,54.81,54.61,54.66,11348.0,48.583,48.6807,48.5031,48.5475,11348.0
2020-10-02 13:30:00,54.66,54.67,54.2,54.26,7448.0,48.5475,48.5564,48.1389,48.1922,7448.0
2020-10-02 14:00:00,54.29,54.69,54.28,54.6,27338.0,48.2189,48.5741,48.21,48.4942,27338.0
2020-10-02 14:30:00,54.63,54.68,54.51,54.62,9797.0,48.5209,48.5653,48.4143,48.512,9797.0
2020-10-02 15:00:00,54.6,54.76,54.48,54.72,30990.0,48.4942,48.6363,48.3876,48.6008,30990.0
2020-10-02 15:30:00,54.71,54.77,54.55,54.56,147709.0,48.5919,48.6452,48.4498,48.4587,147709.0
2020-10-05 09:30:00,55.32,55.43,54.95,55.16,29577.0,49.1337,49.2314,48.8051,48.9916,29577.0
2020-10-05 10:00:00,55.21,55.73,54.96,55.51,35873.0,49.036,49.4978,48.814,49.3025,35873.0
2020-10-05 10:30:00,55.53,55.75,55.52,55.71,20356.0,49.3202,49.5156,49.3113,49.4801,20356.0
2020-10-05 11:00:00,55.71,55.83,55.54,55.55,19533.0,49.4801,49.5867,49.3291,49.338,19533.0
2020-10-05 11:30:00,55.57,55.58,55.36,55.44,14855.0,49.3557,49.3646,49.1692,49.2403,14855.0
2020-10-05 12:00:00,55.45,55.57,55.4,55.5,17939.0,49.2492,49.3557,49.2048,49.2936,17939.0
2020-10-05 12:30:00,55.49,55.79,55.43,55.53,27057.0,49.2847,49.5511,49.2314,49.3202,27057.0
2020-10-05 13:00:00,55.56,55.59,55.44,55.51,16759.0,49.3469,49.3735,49.2403,49.3025,16759.0
2020-10-05 13:30:00,55.51,55.63,55.46,55.48,15023.0,49.3025,49.409,49.258,49.2758,15023.0
2020-10-05 14:00:00,55.47,55.65,55.41,55.65,34121.0,49.2669,49.4268,49.2136,49.4268,34121.0
2020-10-05 14:30:00,55.65,55.78,55.65,55.78,15477.0,49.4268,49.5423,49.4268,49.5423,15477.0
2020-10-05 15:00:00,55.8,55.89,55.69,55.85,42057.0,49.56,49.64,49.4623,49.6044,42057.0
2020-10-05 15:30:00,55.85,55.87,55.55,55.6,91185.0,49.6044,49.6222,49.338,49.3824,91185.0
2020-10-06 09:30:00,55.67,55.79,54.96,55.34,26361.0,49.4446,49.5511,48.814,49.1515,26361.0
2020-10-06 10:00:00,55.34,55.74,55.26,55.58,10219.0,49.1515,49.5067,49.0804,49.3646,10219.0
2020-10-06 10:30:00,55.64,55.77,55.43,55.67,12198.0,49.4179,49.5334,49.2314,49.4446,12198.0
2020-10-06 11:00:00,55.67,55.79,55.63,55.69,9777.0,49.4446,49.5511,49.409,49.4623,9777.0
2020-10-06 11:30:00,55.63,55.76,55.62,55.62,6702.0,49.409,49.5245,49.4001,49.4001,6702.0
2020-10-06 12:00:00,55.63,55.93,55.63,55.89,9380.0,49.409,49.6755,49.409,49.64,9380.0
2020-10-06 12:30:00,55.9,56.09,55.8,56.08,12253.0,49.6488,49.8176,49.56,49.8087,12253.0
2020-10-06 13:00:00,56.12,56.24,56.08,56.1,10849.0,49.8442,49.9508,49.8087,49.8265,10849.0
2020-10-06 13:30:00,56.11,56.31,56.1,56.29,58233.0,49.8354,50.013,49.8265,49.9952,58233.0
2020-10-06 14:00:00,56.29,56.38,56.23,56.38,20894.0,49.9952,50.0752,49.9419,50.0752,20894.0
2020-10-06 14:30:00,56.37,56.56,55.41,55.67,40120.0,50.0663,50.235,49.2136,49.4446,40120.0
2020-10-06 15:00:00,55.63,55.7,55.21,55.36,51695.0,49.409,49.4712,49.036,49.1692,51695.0
2020-10-06 15:30:00,55.35,55.62,55.01,55.04,111150.0,49.1603,49.4001,48.8584,48.885,111150.0
2020-10-07 09:30:00,55.75,56.05,55.7,56.01,33412.0,49.5156,49.7821,49.4712,49.7465,33412.0
2020-10-07 10:00:00,56.0,56.79,55.99,56.72,32844.0,49.7377,50.4393,49.7288,50.3771,32844.0
2020-10-07 10:30:00,56.53,56.71,56.38,56.48,16332.0,50.2084,50.3683,50.0752,50.164,16332.0
2020-10-07 11:00:00,56.49,56.56,56.25,56.26,9622.0,50.1729,50.235,49.9597,49.9686,9622.0
2020-10-07 11:30:00,56.27,56.37,56.14,56.24,11340.0,49.9775,50.0663,49.862,49.9508,11340.0
2020-10-07 12:00:00,56.26,56.52,56.23,56.39,16195.0,49.9686,50.1995,49.9419,50.084,16195.0
2020-10-07 12:30:00,56.46,56.63,56.43,56.56,22965.0,50.1462,50.2972,50.1196,50.235,22965.0
2020-10-07 13:00:00,56.57,56.67,56.49,56.64,15500.0,50.2439,50.3327,50.1729,50.3061,15500.0
2020-10-07 13:30:00,56.66,56.79,56.54,56.75,20323.0,50.3238,50.4393,50.2173,50.4038,20323.0
2020-10-07 14:00:00,56.76,57.03,56.75,56.99,21765.0,50.4127,50.6525,50.4038,50.6169,21765.0
2020-10-07 14:30:00,57.0,57.07,56.92,56.95,20223.0,50.6258,50.688,50.5548,50.5814,20223.0
2020-10-07 15:00:00,56.94,57.09,56.9,57.01,20547.0,50.5725,50.7058,50.537,50.6347,20547.0
2020-10-07 15:30:00,57.0,57.15,56.95,57.1,159993.0,50.6258,50.7591,50.5814,50.7146,159993.0
2020-10-08 09:30:00,57.31,57.7,57.18,57.53,63610.0,50.9012,51.2475,50.7857,51.0966,63610.0
2020-10-08 10:00:00,57.57,57.62,57.21,57.22,21380.0,51.1321,51.1765,50.8123,50.8212,21380.0
2020-10-08 10:30:00,57.18,57.78,57.17,57.58,45857.0,50.7857,51.3186,50.7768,51.141,45857.0
2020-10-08 11:00:00,57.58,57.65,57.36,57.44,19549.0,51.141,51.2031,50.9456,51.0166,19549.0
2020-10-08 11:30:00,57.4,57.56,57.35,57.4,25400.0,50.9811,51.1232,50.9367,50.9811,25400.0
2020-10-08 12:00:00,57.42,57.69,57.38,57.58,27205.0,50.9989,51.2387,50.9633,51.141,27205.0
2020-10-08 12:30:00,57.6,57.62,57.41,57.48,12839.0,51.1587,51.1765,50.99,51.0521,12839.0
2020-10-08 13:00:00,57.47,57.5,57.36,57.44,12874.0,51.0433,51.0699,50.9456,51.0166,12874.0
2020-10-08 13:30:00,57.45,57.57,57.42,57.51,12559.0,51.0255,51.1321,50.9989,51.0788,12559.0
2020-10-08 14:00:00,57.53,57.65,57.48,57.57,14969.0,51.0966,51.2031,51.0521,51.1321,14969.0
2020-10-08 14:30:00,57.55,57.59,57.5,57.5,16556.0,51.1143,51.1498,51.0699,51.0699,16556.0
2020-10-08 15:00:00,57.52,57.7,57.46,57.6,35842.0,51.0877,51.2475,51.0344,51.1587,35842.0
2020-10-08 15:30:00,57.61,57.78,57.55,57.74,102788.0,51.1676,51.3186,51.1143,51.2831,102788.0
2020-10-09 09:30:00,58.27,58.36,57.88,58.2,16657.0,51.7538,51.8337,51.4074,51.6916,16657.0
2020-10-09 10:00:00,58.17,58.37,58.05,58.07,19368.0,51.665,51.8426,51.5584,51.5762,19368.0
2020-10-09 10:30:00,58.08,58.4,58.07,58.31,27405.0,51.5851,51.8693,51.5762,51.7893,27405.0
2020-10-09 11:00:00,58.34,58.44,58.09,58.2,28350.0,51.816,51.9048,51.5939,51.6916,28350.0
2020-10-09 11:30:00,58.21,58.72,58.12,58.64,44010.0,51.7005,52.1535,51.6206,52.0824,44010.0
2020-10-09 12:00:00,58.67,58.81,58.36,58.36,32758.0,52.1091,52.2334,51.8337,51.8337,32758.0
2020-10-09 12:30:00,58.35,58.4,58.19,58.24,35973.0,51.8249,51.8693,51.6828,51.7272,35973.0
2020-10-09 13:00:00,58.24,58.43,58.12,58.43,27668.0,51.7272,51.8959,51.6206,51.8959,27668.0
2020-10-09 13:30:00,58.44,58.51,58.41,58.41,23548.0,51.9048,51.967,51.8782,51.8782,23548.0
2020-10-09 14:00:00,58.36,58.37,58.07,58.11,28748.0,51.8337,51.8426,51.5762,51.6117,28748.0
2020-10-09 14:30:00,58.12,58.34,58.05,58.26,25336.0,51.6206,51.816,51.5584,51.7449,25336.0
2020-10-09 15:00:00,58.27,58.49,58.24,58.35,61655.0,51.7538,51.9492,51.7272,51.8249,61655.0
2020-10-09 15:30:00,58.34,58.35,58.08,58.15,170851.0,51.816,51.8249,51.5851,51.6472,170851.0
2020-10-12 09:30:00,58.73,58.88,58.45,58.74,24725.0,52.1624,52.2956,51.9137,52.1712,24725.0
2020-10-12 10:00:00,58.78,58.78,58.52,58.61,34028.0,52.2068,52.2068,51.9758,52.0558,34028.0
2020-10-12 10:30:00,58.56,58.81,58.55,58.58,31650.0,52.0114,52.2334,52.0025,52.0291,31650.0
2020-10-12 11:00:00,58.59,58.93,58.56,58.78,26768.0,52.038,52.34,52.0114,52.2068,26768.0
2020-10-12 11:30:00,58.75,58.81,58.66,58.72,14187.0,52.1801,52.2334,52.1002,52.1535,14187.0
2020-10-12 12:00:00,58.7,58.71,58.59,58.71,23543.0,52.1357,52.1446,52.038,52.1446,23543.0
2020-10-12 12:30:00,58.71,58.84,58.62,58.74,47165.0,52.1446,52.2601,52.0647,52.1712,47165.0
2020-10-12 13:00:00,58.7,58.8,58.68,58.78,9568.0,52.1357,52.2245,52.118,52.2068,9568.0
2020-10-12 13:30:00,58.8,58.8,58.65,58.75,21297.0,52.2245,52.2245,52.0913,52.1801,21297.0
2020-10-12 14:00:00,58.74,58.76,58.63,58.74,24119.0,52.1712,52.189,52.0735,52.1712,24119.0
2020-10-12 14:30:00,58.73,58.82,58.67,58.82,25838.0,52.1624,52.2423,52.1091,52.2423,25838.0
2020-10-12 15:00:00,58.87,58.98,58.82,58.9,26801.0,52.2867,52.3844,52.2423,52.3134,26801.0
2020-10-12 15:30:00,58.9,58.94,58.68,58.75,84865.0,52.3134,52.3489,52.118,52.1801,84865.0
2020-10-13 09:30:00,58.36,58.89,57.95,58.05,22102.0,51.8337,52.3045,51.4696,51.5584,22102.0
2020-10-13 10:00:00,58.06,58.34,57.69,57.74,26131.0,51.5673,51.816,51.2387,51.2831,26131.0
2020-10-13 10:30:00,57.71,58.05,57.68,58.0,32133.0,51.2564,51.5584,51.2298,51.514,32133.0
2020-10-13 11:00:00,58.0,58.06,57.88,58.0,33180.0,51.514,51.5673,51.4074,51.514,33180.0
2020-10-13 11:30:00,57.99,58.05,57.78,58.01,22944.0,51.5051,51.5584,51.3186,51.5229,22944.0
2020-10-13 12:00:00,58.0,58.15,57.95,58.12,14225.0,51.514,51.6472,51.4696,51.6206,14225.0
2020-10-13 12:30:00,58.1,58.22,57.93,58.13,17584.0,51.6028,51.7094,51.4518,51.6295,17584.0
2020-10-13 13:00:00,58.16,58.3,58.03,58.08,48067.0,51.6561,51.7805,51.5406,51.5851,48067.0
2020-10-13 13:30:00,58.1,58.19,57.96,58.02,17222.0,51.6028,51.6828,51.4785,51.5318,17222.0
2020-10-13 14:00:00,58.01,58.07,57.89,57.89,27492.0,51.5229,51.5762,51.4163,51.4163,27492.0
2020-10-13 14:30:00,57.88,58.13,57.77,58.08,63256.0,51.4074,51.6295,51.3097,51.5851,63256.0
2020-10-13 15:00:00,58.07,58.2,58.03,58.17,27857.0,51.5762,51.6916,51.5406,51.665,27857.0
2020-10-13 15:30:00,58.18,58.18,57.91,57.93,159295.0,51.6739,51.6739,51.4341,51.4518,159295.0
2020-10-14 09:30:00,57.8,58.51,57.8,58.44,13171.0,51.3364,51.967,51.3364,51.9048,13171.0
2020-10-14 10:00:00,58.44,58.77,57.98,57.98,24266.0,51.9048,52.1979,51.4962,51.4962,24266.0
2020-10-14 10:30:00,57.99,58.06,57.59,57.63,29299.0,51.5051,51.5673,51.1498,51.1854,29299.0
2020-10-14 11:00:00,57.63,57.79,57.38,57.77,24534.0,51.1854,51.3275,50.9633,51.3097,24534.0
2020-10-14 11:30:00,57.79,57.8,57.37,57.56,15637.0,51.3275,51.3364,50.9545,51.1232,15637.0
2020-10-14 12:00:00,57.61,57.71,57.44,57.53,45664.0,51.1676,51.2564,51.0166,51.0966,45664.0
2020-10-14 12:30:00,57.54,57.7,57.45,57.7,21711.0,51.1054,51.2475,51.0255,51.2475,21711.0
2020-10-14 13:00:00,57.7,57.83,57.57,57.61,16369.0,51.2475,51.363,51.1321,51.1676,16369.0
2020-10-14 13:30:00,57.6,57.64,57.37,57.39,12547.0,51.1587,51.1943,50.9545,50.9722,12547.0
2020-10-14 14:00:00,57.37,57.57,57.34,57.4,21311.0,50.9545,51.1321,50.9278,50.9811,21311.0
2020-10-14 14:30:00,57.42,57.43,57.13,57.3,23652.0,50.9989,51.0077,50.7413,50.8923,23652.0
2020-10-14 15:00:00,57.3,57.57,57.29,57.4,33617.0,50.8923,51.1321,50.8834,50.9811,33617.0
2020-10-14 15:30:00,57.4,57.45,57.01,57.03,105008.0,50.9811,51.0255,50.6347,50.6525,105008.0
2020-10-15 09:30:00,56.37,56.6,56.18,56.39,17680.0,50.0663,50.2706,49.8975,50.084,17680.0
2020-10-15 10:00:00,56.54,56.59,56.04,56.37,20061.0,50.2173,50.2617,49.7732,50.0663,20061.0
2020-10-15 10:30:00,56.37,56.47,56.16,56.4,26082.0,50.0663,50.1551,49.8798,50.0929,26082.0
2020-10-15 11:00:00,56.38,56.45,56.29,56.3,17586.0,50.0752,50.1373,49.9952,50.0041,17586.0
2020-10-15 11:30:00,56.31,56.61,56.19,56.36,24349.0,50.013,50.2794,49.9064,50.0574,24349.0
2020-10-15 12:00:00,56.35,56.62,56.33,56.47,12505.0,50.0485,50.2883,50.0308,50.1551,12505.0
2020-10-15 12:30:00,56.46,56.58,56.41,56.56,19875.0,50.1462,50.2528,50.1018,50.235,19875.0
2020-10-15 13:00:00,56.57,56.78,56.55,56.73,29839.0,50.2439,50.4304,50.2261,50.386,29839.0
2020-10-15 13:30:00,56.7,56.76,56.59,56.74,35943.0,50.3594,50.4127,50.2617,50.3949,35943.0
2020-10-15 14:00:00,56.76,56.86,56.73,56.79,33784.0,50.4127,50.5015,50.386,50.4393,33784.0
2020-10-15 14:30:00,56.77,56.79,56.6,56.72,14430.0,50.4215,50.4393,50.2706,50.3771,14430.0
2020-10-15 15:00:00,56.69,56.77,56.59,56.65,42452.0,50.3505,50.4215,50.2617,50.315,42452.0
2020-10-15 15:30:00,56.65,56.8,56.61,56.78,96360.0,50.315,50.4482,50.2794,50.4304,96360.0
2020-10-16 09:30:00,56.9,56.95,56.36,56.51,35424.0,50.537,50.5814,50.0574,50.1906,35424.0
2020-10-16 10:00:00,56.68,57.16,56.64,57.11,8567.0,50.3416,50.7679,50.3061,50.7235,8567.0
2020-10-16 10:30:00,57.1,57.18,56.9,56.95,14327.0,50.7146,50.7857,50.537,50.5814,14327.0
2020-10-16 11:00:00,56.95,57.02,56.81,56.9,13818.0,50.5814,50.6436,50.4571,50.537,13818.0
2020-10-16 11:30:00,56.87,56.96,56.82,56.89,11431.0,50.5104,50.5903,50.466,50.5281,11431.0
2020-10-16 12:00:00,56.83,57.03,56.76,56.95,14973.0,50.4748,50.6525,50.4127,50.5814,14973.0
2020-10-16 12:30:00,56.94,56.94,56.67,56.84,9966.0,50.5725,50.5725,50.3327,50.4837,9966.0
2020-10-16 13:00:00,56.84,56.96,56.8,56.94,13432.0,50.4837,50.5903,50.4482,50.5725,13432.0
2020-10-16 13:30:00,56.96,56.97,56.68,56.91,20643.0,50.5903,50.5992,50.3416,50.5459,20643.0
2020-10-16 14:00:00,56.94,57.15,56.81,57.1,26056.0,50.5725,50.7591,50.4571,50.7146,26056.0
2020-10-16 14:30:00,57.11,57.11,56.79,56.9,19700.0,50.7235,50.7235,50.4393,50.537,19700.0
2020-10-16 15:00:00,56.86,56.87,56.58,56.81,29080.0,50.5015,50.5104,50.2528,50.4571,29080.0
2020-10-16 15:30:00,56.8,56.86,56.6,56.64,77237.0,50.4482,50.5015,50.2706,50.3061,77237.0
2020-10-19 09:30:00,56.94,57.02,56.68,56.73,37107.0,50.5725,50.6436,50.3416,50.386,37107.0
2020-10-19 10:00:00,56.76,56.93,56.55,56.9,13042.0,50.4127,50.5637,50.2261,50.537,13042.0
2020-10-19 10:30:00,56.94,57.08,56.75,56.86,14664.0,50.5725,50.6969,50.4038,50.5015,14664.0
2020-10-19 11:00:00,56.9,56.9,56.21,56.41,39916.0,50.537,50.537,49.9242,50.1018,39916.0
2020-10-19 11:30:00,56.35,56.44,56.27,56.38,12426.0,50.0485,50.1285,49.9775,50.0752,12426.0
2020-10-19 12:00:00,56.35,56.41,56.23,56.26,16064.0,50.0485,50.1018,49.9419,49.9686,16064.0
2020-10-19 12:30:00,56.28,56.34,56.22,56.29,19118.0,49.9863,50.0396,49.9331,49.9952,19118.0
2020-10-19 13:00:00,56.28,56.28,56.06,56.19,13365.0,49.9863,49.9863,49.7909,49.9064,13365.0
2020-10-19 13:30:00,56.19,56.21,56.07,56.09,10964.0,49.9064,49.9242,49.7998,49.8176,10964.0
2020-10-19 14:00:00,56.07,56.1,55.99,56.07,21986.0,49.7998,49.8265,49.7288,49.7998,21986.0
2020-10-19 14:30:00,56.03,56.04,55.48,55.48,26510.0,49.7643,49.7732,49.2758,49.2758,26510.0
2020-10-19 15:00:00,55.51,55.55,55.28,55.44,37775.0,49.3025,49.338,49.0982,49.2403,37775.0
2020-10-19 15:30:00,55.43,55.54,55.17,55.43,105163.0,49.2314,49.3291,49.0005,49.2314,105163.0
2020-10-20 09:30:00,56.01,57.25,56.01,57.24,46918.0,49.7465,50.8479,49.7465,50.839,46918.0
2020-10-20 10:00:00,57.21,57.31,56.86,57.0,37167.0,50.8123,50.9012,50.5015,50.6258,37167.0
2020-10-20 10:30:00,57.05,57.18,56.81,56.81,33657.0,50.6702,50.7857,50.4571,50.4571,33657.0
2020-10-20 11:00:00,56.8,57.01,56.65,56.98,30698.0,50.4482,50.6347,50.315,50.6081,30698.0
2020-10-20 11:30:00,56.98,57.08,56.88,56.94,20095.0,50.6081,50.6969,50.5192,50.5725,20095.0
2020-10-20 12:00:00,56.91,56.96,56.7,56.7,19366.0,50.5459,50.5903,50.3594,50.3594,19366.0
2020-10-20 12:30:00,56.66,56.96,56.64,56.86,14446.0,50.3238,50.5903,50.3061,50.5015,14446.0
2020-10-20 13:00:00,56.86,56.88,56.69,56.79,16802.0,50.5015,50.5192,50.3505,50.4393,16802.0
2020-10-20 13:30:00,56.82,56.82,56.54,56.54,15173.0,50.466,50.466,50.2173,50.2173,15173.0
2020-10-20 14:00:00,56.54,56.56,56.25,56.4,289017.0,50.2173,50.235,49.9597,50.0929,289017.0
2020-10-20 14:30:00,56.42,56.48,56.37,56.44,48963.0,50.1107,50.164,50.0663,50.1285,48963.0
2020-10-20 15:00:00,56.45,56.56,56.28,56.5,81663.0,50.1373,50.235,49.9863,50.1817,81663.0
2020-10-20 15:30:00,56.46,56.48,56.21,56.31,94070.0,50.1462,50.164,49.9242,50.013,94070.0
2020-10-21 09:30:00,56.19,57.13,56.16,56.67,34657.0,49.9064,50.7413,49.8798,50.3327,34657.0
2020-10-21 10:00:00,56.64,56.73,56.15,56.18,14592.0,50.3061,50.386,49.8709,49.8975,14592.0
2020-10-21 10:30:00,56.13,56.13,55.68,55.72,12505.0,49.8531,49.8531,49.4534,49.489,12505.0
2020-10-21 11:00:00,55.77,55.84,55.62,55.69,20172.0,49.5334,49.5955,49.4001,49.4623,20172.0
2020-10-21 11:30:00,55.72,56.06,55.71,55.79,16476.0,49.489,49.7909,49.4801,49.5511,16476.0
2020-10-21 12:00:00,55.85,56.27,55.79,56.05,13110.0,49.6044,49.9775,49.5511,49.7821,13110.0
2020-10-21 12:30:00,55.98,56.03,55.83,55.98,24874.0,49.7199,49.7643,49.5867,49.7199,24874.0
2020-10-21 13:00:00,55.95,56.01,55.81,55.88,20605.0,49.6932,49.7465,49.5689,49.6311,20605.0
2020-10-21 13:30:00,55.87,55.98,55.8,55.89,25361.0,49.6222,49.7199,49.56,49.64,25361.0
2020-10-21 14:00:00,55.91,56.06,55.88,56.02,37824.0,49.6577,49.7909,49.6311,49.7554,37824.0
2020-10-21 14:30:00,56.03,56.13,55.84,55.84,78107.0,49.7643,49.8531,49.5955,49.5955,78107.0
2020-10-21 15:00:00,55.84,55.86,55.42,55.42,40338.0,49.5955,49.6133,49.2225,49.2225,40338.0
2020-10-21 15:30:00,55.42,55.61,55.21,55.3,142166.0,49.2225,49.3913,49.036,49.1159,142166.0
2020-10-22 09:30:00,55.63,56.1,55.45,56.02,30600.0,49.409,49.8265,49.2492,49.7554,30600.0
2020-10-22 10:00:00,56.02,56.33,55.86,55.98,53067.0,49.7554,50.0308,49.6133,49.7199,53067.0
2020-10-22 10:30:00,55.98,56.07,55.81,56.0,41716.0,49.7199,49.7998,49.5689,49.7377,41716.0
2020-10-22 11:00:00,55.98,56.36,55.98,56.07,36303.0,49.7199,50.0574,49.7199,49.7998,36303.0
2020-10-22 11:30:00,56.01,56.07,55.8,55.94,16781.0,49.7465,49.7998,49.56,49.6844,16781.0
2020-10-22 12:00:00,55.93,56.11,55.93,56.02,17604.0,49.6755,49.8354,49.6755,49.7554,17604.0
2020-10-22 12:30:00,56.01,56.17,55.93,56.05,104924.0,49.7465,49.8886,49.6755,49.7821,104924.0
2020-10-22 13:00:00,56.05,56.29,56.04,56.07,43015.0,49.7821,49.9952,49.7732,49.7998,43015.0
2020-10-22 13:30:00,56.06,56.35,56.03,56.34,39155.0,49.7909,50.0485,49.7643,50.0396,39155.0
2020-10-22 14:00:00,56.34,56.34,56.18,56.2,54599.0,50.0396,50.0396,49.8975,49.9153,54599.0
2020-10-22 14:30:00,56.2,56.22,56.1,56.16,44822.0,49.9153,49.9331,49.8265,49.8798,44822.0
2020-10-22 15:00:00,56.16,56.17,55.95,56.05,141831.0,49.8798,49.8886,49.6932,49.7821,141831.0
2020-10-22 15:30:00,56.05,56.51,55.84,56.34,745335.0,49.7821,50.1906,49.5955,50.0396,745335.0
2020-10-23 09:30:00,55.9,55.9,52.45,52.86,453308.0,49.6488,49.6488,46.5846,46.9488,453308.0
2020-10-23 10:00:00,52.84,52.87,52.05,52.32,373341.0,46.931,46.9577,46.2294,46.4692,373341.0
2020-10-23 10:30:00,52.34,52.63,51.7,51.91,214732.0,46.4869,46.7445,45.9185,46.105,214732.0
2020-10-23 11:00:00,51.96,52.05,51.59,51.89,80350.0,46.1494,46.2294,45.8208,46.0873,80350.0
2020-10-23 11:30:00,51.84,52.11,51.61,52.11,58397.0,46.0429,46.2827,45.8386,46.2827,58397.0
2020-10-23 12:00:00,52.06,52.33,51.62,51.72,67473.0,46.2383,46.4781,45.8475,45.9363,67473.0
2020-10-23 12:30:00,51.74,52.18,51.58,51.96,84542.0,45.954,46.3448,45.8119,46.1494,84542.0
2020-10-23 13:00:00,51.93,52.48,51.91,52.07,103899.0,46.1228,46.6113,46.105,46.2471,103899.0
2020-10-23 13:30:00,52.11,52.23,51.83,52.12,71646.0,46.2827,46.3892,46.034,46.2915,71646.0
2020-10-23 14:00:00,52.11,52.31,51.77,51.84,109377.0,46.2827,46.4603,45.9807,46.0429,109377.0
2020-10-23 14:30:00,51.86,51.88,51.55,51.63,86345.0,46.0606,46.0784,45.7853,45.8563,86345.0
2020-10-23 15:00:00,51.63,51.84,51.62,51.8,91254.0,45.8563,46.0429,45.8475,46.0073,91254.0
2020-10-23 15:30:00,51.8,51.93,51.62,51.66,275971.0,46.0073,46.1228,45.8475,45.883,275971.0
2020-10-26 09:30:00,51.03,51.3,50.17,50.24,127735.0,45.3234,45.5632,44.5596,44.6218,127735.0
2020-10-26 10:00:00,50.22,50.58,50.09,50.55,120110.0,44.604,44.9238,44.4886,44.8971,120110.0
2020-10-26 10:30:00,50.52,50.52,49.83,49.89,53581.0,44.8705,44.8705,44.2576,44.3109,53581.0
2020-10-26 11:00:00,49.91,50.25,49.86,50.0,42181.0,44.3287,44.6307,44.2843,44.4086,42181.0
2020-10-26 11:30:00,50.0,50.33,49.94,50.21,45439.0,44.4086,44.7017,44.3553,44.5951,45439.0
2020-10-26 12:00:00,50.22,50.38,50.1,50.2,42553.0,44.604,44.7461,44.4974,44.5863,42553.0
2020-10-26 12:30:00,50.19,50.45,50.08,50.45,44107.0,44.5774,44.8083,44.4797,44.8083,44107.0
2020-10-26 13:00:00,50.46,50.48,50.27,50.3,51345.0,44.8172,44.8349,44.6484,44.6751,51345.0
2020-10-26 13:30:00,50.29,50.4,50.19,50.35,42970.0,44.6662,44.7639,44.5774,44.7195,42970.0
2020-10-26 14:00:00,50.36,50.59,50.3,50.59,50272.0,44.7284,44.9326,44.6751,44.9326,50272.0
2020-10-26 14:30:00,50.59,50.67,50.44,50.59,70468.0,44.9326,45.0037,44.7994,44.9326,70468.0
2020-10-26 15:00:00,50.58,50.73,50.45,50.67,83341.0,44.9238,45.057,44.8083,45.0037,83341.0
2020-10-26 15:30:00,50.68,50.95,50.54,50.9,265000.0,45.0126,45.2524,44.8882,45.208,265000.0
2020-10-27 09:30:00,50.55,50.94,49.91,50.15,33732.0,44.8971,45.2435,44.3287,44.5418,33732.0
2020-10-27 10:00:00,50.17,50.53,50.17,50.31,38070.0,44.5596,44.8794,44.5596,44.684,38070.0
2020-10-27 10:30:00,50.32,50.63,50.2,50.46,53268.0,44.6928,44.9682,44.5863,44.8172,53268.0
2020-10-27 11:00:00,50.49,50.79,50.46,50.6,44250.0,44.8438,45.1103,44.8172,44.9415,44250.0
2020-10-27 11:30:00,50.6,50.76,50.52,50.72,39470.0,44.9415,45.0836,44.8705,45.0481,39470.0
2020-10-27 12:00:00,50.73,50.93,50.71,50.91,27278.0,45.057,45.2346,45.0392,45.2169,27278.0
2020-10-27 12:30:00,50.91,51.04,50.75,50.88,30939.0,45.2169,45.3323,45.0747,45.1902,30939.0
2020-10-27 13:00:00,50.9,50.9,50.69,50.82,42096.0,45.208,45.208,45.0215,45.1369,42096.0
2020-10-27 13:30:00,50.83,51.01,50.81,50.92,52604.0,45.1458,45.3057,45.128,45.2257,52604.0
2020-10-27 14:00:00,50.92,50.95,50.62,50.68,51171.0,45.2257,45.2524,44.9593,45.0126,51171.0
2020-10-27 14:30:00,50.69,50.74,50.58,50.7,40933.0,45.0215,45.0659,44.9238,45.0303,40933.0
2020-10-27 15:00:00,50.7,50.76,50.58,50.73,61474.0,45.0303,45.0836,44.9238,45.057,61474.0
2020-10-27 15:30:00,50.72,50.83,50.35,50.36,139912.0,45.0481,45.1458,44.7195,44.7284,139912.0
2020-10-28 09:30:00,49.15,49.58,48.92,48.99,32983.0,43.6537,44.0356,43.4494,43.5116,32983.0
2020-10-28 10:00:00,49.05,49.06,48.5,48.59,60870.0,43.5649,43.5737,43.0764,43.1563,60870.0
2020-10-28 10:30:00,48.55,48.77,48.48,48.6,50600.0,43.1208,43.3162,43.0586,43.1652,50600.0
2020-10-28 11:00:00,48.57,48.87,48.51,48.86,71682.0,43.1385,43.405,43.0852,43.3961,71682.0
2020-10-28 11:30:00,48.83,49.56,48.82,49.53,107100.0,43.3695,44.0178,43.3606,43.9912,107100.0
2020-10-28 12:00:00,49.63,49.68,49.25,49.27,35493.0,44.08,44.1244,43.7425,43.7603,35493.0
2020-10-28 12:30:00,49.24,49.28,48.94,49.13,22173.0,43.7336,43.7691,43.4672,43.6359,22173.0
2020-10-28 13:00:00,49.11,49.11,48.82,49.11,30437.0,43.6181,43.6181,43.3606,43.6181,30437.0
2020-10-28 13:30:00,49.13,49.25,49.02,49.24,40974.0,43.6359,43.7425,43.5382,43.7336,40974.0
2020-10-28 14:00:00,49.22,49.22,48.91,49.15,47912.0,43.7158,43.7158,43.4405,43.6537,47912.0
2020-10-28 14:30:00,49.19,49.19,48.97,49.15,41456.0,43.6892,43.6892,43.4938,43.6537,41456.0
2020-10-28 15:00:00,49.15,49.19,48.99,49.13,49428.0,43.6537,43.6892,43.5116,43.6359,49428.0
2020-10-28 15:30:00,49.14,49.28,48.71,48.82,193842.0,43.6448,43.7691,43.2629,43.3606,193842.0
2020-10-29 09:30:00,48.46,48.99,48.29,48.81,40039.0,43.0408,43.5116,42.8898,43.3517,40039.0
2020-10-29 10:00:00,48.64,49.38,48.59,49.38,33395.0,43.2007,43.858,43.1563,43.858,33395.0
2020-10-29 10:30:00,49.4,49.61,49.31,49.49,59506.0,43.8757,44.0622,43.7958,43.9557,59506.0
2020-10-29 11:00:00,49.49,49.63,49.29,49.4,98824.0,43.9557,44.08,43.778,43.8757,98824.0
2020-10-29 11:30:00,49.46,49.54,49.24,49.47,68517.0,43.929,44.0001,43.7336,43.9379,68517.0
2020-10-29 12:00:00,49.53,49.59,49.46,49.47,39024.0,43.9912,44.0445,43.929,43.9379,39024.0
2020-10-29 12:30:00,49.47,49.66,49.44,49.5,49242.0,43.9379,44.1066,43.9112,43.9645,49242.0
2020-10-29 13:00:00,49.51,49.52,49.35,49.49,35802.0,43.9734,43.9823,43.8313,43.9557,35802.0
2020-10-29 13:30:00,49.53,49.71,49.45,49.71,24741.0,43.9912,44.1511,43.9201,44.1511,24741.0
2020-10-29 14:00:00,49.7,50.02,49.69,49.88,26176.0,44.1422,44.4264,44.1333,44.302,26176.0
2020-10-29 14:30:00,49.88,49.95,49.62,49.66,42342.0,44.302,44.3642,44.0711,44.1066,42342.0
2020-10-29 15:00:00,49.66,49.67,49.46,49.54,42032.0,44.1066,44.1155,43.929,44.0001,42032.0
2020-10-29 15:30:00,49.56,49.71,49.43,49.43,168892.0,44.0178,44.1511,43.9024,43.9024,168892.0
2020-10-30 09:30:00,49.9,50.32,49.36,50.12,56788.0,44.3198,44.6928,43.8402,44.5152,56788.0
2020-10-30 10:00:00,50.08,50.16,49.56,49.63,57473.0,44.4797,44.5507,44.0178,44.08,57473.0
2020-10-30 10:30:00,49.61,49.69,49.05,49.1,33721.0,44.0622,44.1333,43.5649,43.6093,33721.0
2020-10-30 11:00:00,49.12,49.84,49.12,49.76,36334.0,43.627,44.2665,43.627,44.1955,36334.0
2020-10-30 11:30:00,49.75,49.85,49.62,49.81,22600.0,44.1866,44.2754,44.0711,44.2399,22600.0
2020-10-30 12:00:00,49.81,50.25,49.75,50.21,28392.0,44.2399,44.6307,44.1866,44.5951,28392.0
2020-10-30 12:30:00,50.2,50.23,49.93,50.04,21214.0,44.5863,44.6129,44.3464,44.4441,21214.0
2020-10-30 13:00:00,49.97,50.17,49.93,50.09,22397.0,44.382,44.5596,44.3464,44.4886,22397.0
2020-10-30 13:30:00,50.06,50.09,49.85,50.04,20304.0,44.4619,44.4886,44.2754,44.4441,20304.0
2020-10-30 14:00:00,50.02,50.31,49.95,49.99,28331.0,44.4264,44.684,44.3642,44.3997,28331.0
2020-10-30 14:30:00,49.96,50.3,49.9,50.27,38594.0,44.3731,44.6751,44.3198,44.6484,38594.0
2020-10-30 15:00:00,50.24,50.37,50.18,50.25,55388.0,44.6218,44.7372,44.5685,44.6307,55388.0
2020-10-30 15:30:00,50.24,50.76,50.05,50.71,244102.0,44.6218,45.0836,44.453,45.0392,244102.0
2020-11-02 09:30:00,51.38,51.49,50.94,51.3,31903.0,45.6343,45.732,45.2435,45.5632,31903.0
2020-11-02 10:00:00,51.4,51.88,51.35,51.8,28644.0,45.6521,46.0784,45.6077,46.0073,28644.0
2020-11-02 10:30:00,51.75,51.84,51.48,51.6,37422.0,45.9629,46.0429,45.7231,45.8297,37422.0
2020-11-02 11:00:00,51.59,51.98,51.58,51.97,29881.0,45.8208,46.1672,45.8119,46.1583,29881.0
2020-11-02 11:30:00,51.96,52.12,51.93,51.95,28392.0,46.1494,46.2915,46.1228,46.1406,28392.0
2020-11-02 12:00:00,51.96,52.07,51.77,51.96,18135.0,46.1494,46.2471,45.9807,46.1494,18135.0
2020-11-02 12:30:00,51.97,51.97,51.54,51.61,15847.0,46.1583,46.1583,45.7764,45.8386,15847.0
2020-11-02 13:00:00,51.61,51.61,51.31,51.45,17481.0,45.8386,45.8386,45.5721,45.6965,17481.0
2020-11-02 13:30:00,51.4,51.71,51.4,51.46,17802.0,45.6521,45.9274,45.6521,45.7054,17802.0
2020-11-02 14:00:00,51.44,51.67,51.38,51.67,25015.0,45.6876,45.8919,45.6343,45.8919,25015.0
2020-11-02 14:30:00,51.68,51.79,51.43,51.51,26045.0,45.9008,45.9984,45.6787,45.7498,26045.0
2020-11-02 15:00:00,51.51,51.59,51.46,51.47,20282.0,45.7498,45.8208,45.7054,45.7142,20282.0
2020-11-02 15:30:00,51.48,51.62,51.34,51.6,120577.0,45.7231,45.8475,45.5988,45.8297,120577.0
2020-11-03 09:30:00,52.28,52.93,51.83,52.85,73398.0,46.4337,47.011,46.034,46.9399,73398.0
2020-11-03 10:00:00,52.85,53.23,52.62,52.75,91386.0,46.9399,47.2774,46.7356,46.8511,91386.0
2020-11-03 10:30:00,52.75,52.84,52.38,52.82,35232.0,46.8511,46.931,46.5225,46.9133,35232.0
2020-11-03 11:00:00,52.82,52.89,52.59,52.65,30250.0,46.9133,46.9754,46.709,46.7623,30250.0
2020-11-03 11:30:00,52.58,52.58,52.19,52.3,30658.0,46.7001,46.7001,46.3537,46.4514,30658.0
2020-11-03 12:00:00,52.3,52.33,52.25,52.32,16546.0,46.4514,46.4781,46.407,46.4692,16546.0
2020-11-03 12:30:00,52.32,52.37,52.11,52.14,20513.0,46.4692,46.5136,46.2827,46.3093,20513.0
2020-11-03 13:00:00,52.14,52.45,52.14,52.42,19406.0,46.3093,46.5846,46.3093,46.558,19406.0
2020-11-03 13:30:00,52.43,52.51,52.25,52.28,10928.0,46.5669,46.6379,46.407,46.4337,10928.0
2020-11-03 14:00:00,52.3,52.54,52.3,52.45,14583.0,46.4514,46.6646,46.4514,46.5846,14583.0
2020-11-03 14:30:00,52.46,52.74,52.45,52.72,23371.0,46.5935,46.8422,46.5846,46.8244,23371.0
2020-11-03 15:00:00,52.73,52.73,52.49,52.64,34810.0,46.8333,46.8333,46.6202,46.7534,34810.0
2020-11-03 15:30:00,52.65,52.96,52.55,52.59,120203.0,46.7623,47.0376,46.6735,46.709,120203.0
2020-11-04 09:30:00,52.71,52.71,50.86,51.23,53992.0,46.8156,46.8156,45.1724,45.5011,53992.0
2020-11-04 10:00:00,51.31,51.94,51.2,51.53,52790.0,45.5721,46.1317,45.4744,45.7675,52790.0
2020-11-04 10:30:00,51.56,51.75,51.13,51.39,40106.0,45.7942,45.9629,45.4123,45.6432,40106.0
2020-11-04 11:00:00,51.38,51.47,51.14,51.26,47393.0,45.6343,45.7142,45.4211,45.5277,47393.0
2020-11-04 11:30:00,51.27,51.47,51.26,51.33,33597.0,45.5366,45.7142,45.5277,45.5899,33597.0
2020-11-04 12:00:00,51.38,51.87,51.31,51.62,39862.0,45.6343,46.0695,45.5721,45.8475,39862.0
2020-11-04 12:30:00,51.64,51.65,51.16,51.18,38243.0,45.8652,45.8741,45.4389,45.4567,38243.0
2020-11-04 13:00:00,51.22,51.22,50.91,50.97,38276.0,45.4922,45.4922,45.2169,45.2701,38276.0
2020-11-04 13:30:00,50.97,51.34,50.94,51.06,34509.0,45.2701,45.5988,45.2435,45.3501,34509.0
2020-11-04 14:00:00,51.05,51.17,50.96,51.07,30100.0,45.3412,45.4478,45.2613,45.359,30100.0
2020-11-04 14:30:00,51.08,51.33,51.07,51.27,40588.0,45.3678,45.5899,45.359,45.5366,40588.0
2020-11-04 15:00:00,51.29,51.3,50.92,51.11,44433.0,45.5544,45.5632,45.2257,45.3945,44433.0
2020-11-04 15:30:00,51.11,51.3,51.08,51.17,128633.0,45.3945,45.5632,45.3678,45.4478,128633.0
2020-11-05 09:30:00,51.9,52.57,51.68,52.21,30558.0,46.0961,46.6912,45.9008,46.3715,30558.0
2020-11-05 10:00:00,52.21,52.78,52.14,52.53,41260.0,46.3715,46.8777,46.3093,46.6557,41260.0
2020-11-05 10:30:00,52.45,52.77,52.41,52.65,17811.0,46.5846,46.8689,46.5491,46.7623,17811.0
2020-11-05 11:00:00,52.71,52.73,52.34,52.39,21669.0,46.8156,46.8333,46.4869,46.5314,21669.0
2020-11-05 11:30:00,52.39,52.5,52.35,52.49,14169.0,46.5314,46.6291,46.4958,46.6202,14169.0
2020-11-05 12:00:00,52.49,52.49,52.13,52.16,15481.0,46.6202,46.6202,46.3004,46.3271,15481.0
2020-11-05 12:30:00,52.17,52.5,52.17,52.5,11175.0,46.336,46.6291,46.336,46.6291,11175.0
2020-11-05 13:00:00,52.55,52.59,52.42,52.52,42920.0,46.6735,46.709,46.558,46.6468,42920.0
2020-11-05 13:30:00,52.53,52.58,52.47,52.53,29249.0,46.6557,46.7001,46.6024,46.6557,29249.0
2020-11-05 14:00:00,52.53,52.64,52.4,52.47,23679.0,46.6557,46.7534,46.5402,46.6024,23679.0
2020-11-05 14:30:00,52.52,52.6,52.38,52.49,45368.0,46.6468,46.7179,46.5225,46.6202,45368.0
2020-11-05 15:00:00,52.46,52.49,52.33,52.35,37121.0,46.5935,46.6202,46.4781,46.4958,37121.0
2020-11-05 15:30:00,52.34,52.35,52.05,52.21,220410.0,46.4869,46.4958,46.2294,46.3715,220410.0
2020-11-06 09:30:00,52.28,52.42,52.08,52.15,23490.0,46.4337,46.558,46.256,46.3182,23490.0
2020-11-06 10:00:00,52.12,52.54,52.12,52.37,16117.0,46.2915,46.6646,46.2915,46.5136,16117.0
2020-11-06 10:30:00,52.37,52.37,51.85,51.92,11387.0,46.5136,46.5136,46.0517,46.1139,11387.0
2020-11-06 11:00:00,51.93,52.13,51.54,51.54,14597.0,46.1228,46.3004,45.7764,45.7764,14597.0
2020-11-06 11:30:00,51.59,51.96,51.53,51.84,21249.0,45.8208,46.1494,45.7675,46.0429,21249.0
2020-11-06 12:00:00,51.86,51.93,51.66,51.79,24051.0,46.0606,46.1228,45.883,45.9984,24051.0
2020-11-06 12:30:00,51.81,51.85,51.65,51.65,22120.0,46.0162,46.0517,45.8741,45.8741,22120.0
2020-11-06 13:00:00,51.66,51.71,51.61,51.64,20663.0,45.883,45.9274,45.8386,45.8652,20663.0
2020-11-06 13:30:00,51.64,51.73,51.57,51.68,19756.0,45.8652,45.9452,45.8031,45.9008,19756.0
2020-11-06 14:00:00,51.69,51.86,51.62,51.86,37556.0,45.9096,46.0606,45.8475,46.0606,37556.0
2020-11-06 14:30:00,51.87,51.87,51.61,51.64,27413.0,46.0695,46.0695,45.8386,45.8652,27413.0
2020-11-06 15:00:00,51.65,51.72,51.51,51.72,42220.0,45.8741,45.9363,45.7498,45.9363,42220.0
2020-11-06 15:30:00,51.72,51.94,51.68,51.74,92837.0,45.9363,46.1317,45.9008,45.954,92837.0
2020-11-09 09:30:00,55.31,57.87,55.31,56.35,177903.0,49.1248,51.3985,49.1248,50.0485,177903.0
2020-11-09 10:00:00,56.35,57.45,56.01,57.38,144781.0,50.0485,51.0255,49.7465,50.9633,144781.0
2020-11-09 10:30:00,57.38,57.69,57.01,57.53,198700.0,50.9633,51.2387,50.6347,51.0966,198700.0
2020-11-09 11:00:00,57.54,58.99,57.54,58.98,217481.0,51.1054,52.3933,51.1054,52.3844,217481.0
2020-11-09 11:30:00,58.92,59.65,58.78,59.27,165213.0,52.3311,52.9795,52.2068,52.642,165213.0
2020-11-09 12:00:00,59.29,59.92,59.14,59.86,90830.0,52.6597,53.2193,52.5265,53.166,90830.0
2020-11-09 12:30:00,59.83,60.75,59.81,60.75,118039.0,53.1394,53.9565,53.1216,53.9565,118039.0
2020-11-09 13:00:00,60.81,62.43,60.63,62.34,176017.0,54.0098,55.4486,53.8499,55.3687,176017.0
2020-11-09 13:30:00,62.4,63.15,62.27,63.02,183472.0,55.422,56.0881,55.3065,55.9726,183472.0
2020-11-09 14:00:00,62.88,63.0,61.87,61.95,202859.0,55.8483,55.9549,54.9512,55.0223,202859.0
2020-11-09 14:30:00,61.92,62.29,61.79,62.16,113190.0,54.9956,55.3243,54.8802,55.2088,113190.0
2020-11-09 15:00:00,62.12,62.57,61.99,62.05,189253.0,55.1733,55.5729,55.0578,55.1111,189253.0
2020-11-09 15:30:00,62.03,62.62,61.98,62.11,478666.0,55.0933,55.6174,55.0489,55.1644,478666.0
2020-11-10 09:30:00,62.63,64.39,62.34,64.36,128323.0,55.6262,57.1894,55.3687,57.1628,128323.0
2020-11-10 10:00:00,64.3,64.77,63.87,64.1,105240.0,57.1095,57.5269,56.7276,56.9319,105240.0
2020-11-10 10:30:00,64.16,64.59,64.02,64.58,128564.0,56.9851,57.3671,56.8608,57.3582,128564.0
2020-11-10 11:00:00,64.56,65.16,64.5,64.84,93894.0,57.3404,57.8733,57.2871,57.5891,93894.0
2020-11-10 11:30:00,64.85,64.92,64.53,64.86,129379.0,57.598,57.6602,57.3138,57.6069,129379.0
2020-11-10 12:00:00,64.85,65.43,64.8,65.14,108098.0,57.598,58.1131,57.5536,57.8556,108098.0
2020-11-10 12:30:00,65.14,65.14,64.06,64.08,67318.0,57.8556,57.8556,56.8963,56.9141,67318.0
2020-11-10 13:00:00,64.08,64.37,63.88,63.9,43934.0,56.9141,57.1717,56.7365,56.7542,43934.0
2020-11-10 13:30:00,63.91,64.64,63.91,64.62,67808.0,56.7631,57.4115,56.7631,57.3937,67808.0
2020-11-10 14:00:00,64.6,64.72,64.13,64.47,71313.0,57.3759,57.4825,56.9585,57.2605,71313.0
2020-11-10 14:30:00,64.38,64.76,64.37,64.64,62449.0,57.1805,57.518,57.1717,57.4115,62449.0
2020-11-10 15:00:00,64.62,64.68,64.2,64.23,86597.0,57.3937,57.447,57.0207,57.0473,86597.0
2020-11-10 15:30:00,64.23,64.24,63.92,64.04,233526.0,57.0473,57.0562,56.772,56.8786,233526.0
2020-11-11 09:30:00,64.02,64.86,63.97,64.04,98026.0,56.8608,57.6069,56.8164,56.8786,98026.0
2020-11-11 10:00:00,64.08,64.18,63.34,63.34,58364.0,56.9141,57.0029,56.2568,56.2568,58364.0
2020-11-11 10:30:00,63.36,63.82,63.22,63.72,52682.0,56.2746,56.6832,56.1503,56.5943,52682.0
2020-11-11 11:00:00,63.72,63.89,63.51,63.72,31412.0,56.5943,56.7453,56.4078,56.5943,31412.0
2020-11-11 11:30:00,63.76,63.95,63.52,63.55,27050.0,56.6299,56.7986,56.4167,56.4434,27050.0
2020-11-11 12:00:00,63.53,63.54,63.17,63.3,23431.0,56.4256,56.4345,56.1059,56.2213,23431.0
2020-11-11 12:30:00,63.32,63.53,63.21,63.36,26383.0,56.2391,56.4256,56.1414,56.2746,26383.0
2020-11-11 13:00:00,63.36,63.39,62.98,63.3,28384.0,56.2746,56.3012,55.9371,56.2213,28384.0
2020-11-11 13:30:00,63.3,63.45,63.17,63.37,35192.0,56.2213,56.3545,56.1059,56.2835,35192.0
2020-11-11 14:00:00,63.32,63.41,63.16,63.17,44119.0,56.2391,56.319,56.097,56.1059,44119.0
2020-11-11 14:30:00,63.18,63.21,62.63,62.74,50496.0,56.1147,56.1414,55.6262,55.7239,50496.0
2020-11-11 15:00:00,62.75,62.89,62.58,62.63,57823.0,55.7328,55.8572,55.5818,55.6262,57823.0
2020-11-11 15:30:00,62.61,63.23,62.59,62.97,211895.0,55.6085,56.1591,55.5907,55.9282,211895.0
2020-11-12 09:30:00,62.05,62.05,61.64,61.98,106732.0,55.1111,55.1111,54.7469,55.0489,106732.0
2020-11-12 10:00:00,61.9,61.93,61.55,61.62,23989.0,54.9779,55.0045,54.667,54.7292,23989.0
2020-11-12 10:30:00,61.6,61.8,61.52,61.58,38648.0,54.7114,54.8891,54.6404,54.6937,38648.0
2020-11-12 11:00:00,61.54,61.67,61.34,61.57,35516.0,54.6581,54.7736,54.4805,54.6848,35516.0
2020-11-12 11:30:00,61.59,61.76,61.58,61.63,38430.0,54.7025,54.8535,54.6937,54.7381,38430.0
2020-11-12 12:00:00,61.62,61.76,61.46,61.51,31620.0,54.7292,54.8535,54.5871,54.6315,31620.0
2020-11-12 12:30:00,61.51,61.54,61.01,61.11,26646.0,54.6315,54.6581,54.1874,54.2762,26646.0
2020-11-12 13:00:00,61.09,61.13,60.82,60.96,30452.0,54.2585,54.294,54.0186,54.143,30452.0
2020-11-12 13:30:00,60.92,61.13,60.92,61.09,41904.0,54.1075,54.294,54.1075,54.2585,41904.0
2020-11-12 14:00:00,61.06,61.17,60.93,61.12,56992.0,54.2318,54.3295,54.1163,54.2851,56992.0
2020-11-12 14:30:00,61.13,61.31,60.85,60.89,38073.0,54.294,54.4539,54.0453,54.0808,38073.0
2020-11-12 15:00:00,60.87,61.02,60.7,60.82,76427.0,54.0631,54.1963,53.9121,54.0186,76427.0
2020-11-12 15:30:00,60.83,61.53,60.73,61.5,243629.0,54.0275,54.6492,53.9387,54.6226,243629.0
2020-11-13 09:30:00,61.96,62.52,61.96,62.39,20199.0,55.0312,55.5285,55.0312,55.4131,20199.0
2020-11-13 10:00:00,62.43,62.74,62.19,62.67,14610.0,55.4486,55.7239,55.2354,55.6618,14610.0
2020-11-13 10:30:00,62.68,62.77,62.24,62.3,17896.0,55.6706,55.7506,55.2799,55.3331,17896.0
2020-11-13 11:00:00,62.3,62.4,62.12,62.34,13752.0,55.3331,55.422,55.1733,55.3687,13752.0
2020-11-13 11:30:00,62.33,62.44,62.13,62.37,25751.0,55.3598,55.4575,55.1822,55.3953,25751.0
2020-11-13 12:00:00,62.39,62.47,62.32,62.46,17639.0,55.4131,55.4841,55.3509,55.4752,17639.0
2020-11-13 12:30:00,62.48,62.84,62.48,62.84,19525.0,55.493,55.8128,55.493,55.8128,19525.0
2020-11-13 13:00:00,62.84,62.91,62.64,62.72,96800.0,55.8128,55.8749,55.6351,55.7062,96800.0
2020-11-13 13:30:00,62.71,62.9,62.64,62.64,85933.0,55.6973,55.866,55.6351,55.6351,85933.0
2020-11-13 14:00:00,62.66,62.97,62.64,62.9,39482.0,55.6529,55.9282,55.6351,55.866,39482.0
2020-11-13 14:30:00,62.95,63.0,62.82,62.86,25673.0,55.9105,55.9549,55.795,55.8305,25673.0
2020-11-13 15:00:00,62.89,62.97,62.8,62.91,31753.0,55.8572,55.9282,55.7772,55.8749,31753.0
2020-11-13 15:30:00,62.89,63.25,62.88,63.19,114655.0,55.8572,56.1769,55.8483,56.1236,114655.0
2020-11-16 09:30:00,64.91,65.42,64.12,64.73,75528.0,57.6513,58.1042,56.9496,57.4914,75528.0
2020-11-16 10:00:00,64.84,65.39,64.68,65.15,37387.0,57.5891,58.0776,57.447,57.8644,37387.0
2020-11-16 10:30:00,65.2,65.52,65.03,65.52,28174.0,57.9088,58.1931,57.7579,58.1931,28174.0
2020-11-16 11:00:00,65.52,65.6,65.35,65.4,24173.0,58.1931,58.2641,58.0421,58.0865,24173.0
2020-11-16 11:30:00,65.39,66.14,65.33,66.08,46630.0,58.0776,58.7437,58.0243,58.6904,46630.0
2020-11-16 12:00:00,66.08,66.19,66.01,66.13,46785.0,58.6904,58.7881,58.6283,58.7348,46785.0
2020-11-16 12:30:00,66.14,66.25,66.01,66.18,43402.0,58.7437,58.8414,58.6283,58.7792,43402.0
2020-11-16 13:00:00,66.17,66.26,66.1,66.1,52725.0,58.7704,58.8503,58.7082,58.7082,52725.0
2020-11-16 13:30:00,66.1,66.14,66.01,66.05,48787.0,58.7082,58.7437,58.6283,58.6638,48787.0
2020-11-16 14:00:00,66.04,66.16,66.01,66.1,27861.0,58.6549,58.7615,58.6283,58.7082,27861.0
2020-11-16 14:30:00,66.11,66.23,66.01,66.11,46219.0,58.7171,58.8237,58.6283,58.7171,46219.0
2020-11-16 15:00:00,66.09,66.15,66.01,66.12,80827.0,58.6993,58.7526,58.6283,58.726,80827.0
2020-11-16 15:30:00,66.14,66.32,66.08,66.17,221358.0,58.7437,58.9036,58.6904,58.7704,221358.0
2020-11-17 09:30:00,65.41,65.74,64.81,64.95,30934.0,58.0954,58.3885,57.5625,57.6868,30934.0
2020-11-17 10:00:00,64.94,65.24,64.81,65.06,26223.0,57.6779,57.9444,57.5625,57.7845,26223.0
2020-11-17 10:30:00,65.07,65.73,65.0,65.73,36141.0,57.7934,58.3796,57.7312,58.3796,36141.0
2020-11-17 11:00:00,65.69,65.8,65.51,65.73,164124.0,58.344,58.4417,58.1842,58.3796,164124.0
2020-11-17 11:30:00,65.73,66.03,65.52,65.69,85673.0,58.3796,58.646,58.1931,58.344,85673.0
2020-11-17 12:00:00,65.66,65.98,65.54,65.95,27915.0,58.3174,58.6016,58.2108,58.575,27915.0
2020-11-17 12:30:00,65.97,66.07,65.82,65.92,36793.0,58.5927,58.6816,58.4595,58.5483,36793.0
2020-11-17 13:00:00,65.92,65.98,65.66,65.72,58146.0,58.5483,58.6016,58.3174,58.3707,58146.0
2020-11-17 13:30:00,65.72,65.81,65.5,65.6,31794.0,58.3707,58.4506,58.1753,58.2641,31794.0
2020-11-17 14:00:00,65.6,65.8,65.59,65.76,39115.0,58.2641,58.4417,58.2552,58.4062,39115.0
2020-11-17 14:30:00,65.77,65.96,65.7,65.77,37094.0,58.4151,58.5839,58.3529,58.4151,37094.0
2020-11-17 15:00:00,65.77,65.77,65.4,65.48,65444.0,58.4151,58.4151,58.0865,58.1575,65444.0
2020-11-17 15:30:00,65.48,65.67,65.37,65.53,167635.0,58.1575,58.3263,58.0598,58.2019,167635.0
2020-11-18 09:30:00,65.57,65.88,65.29,65.88,27187.0,58.2375,58.5128,57.9888,58.5128,27187.0
2020-11-18 10:00:00,65.76,66.35,65.66,66.32,35901.0,58.4062,58.9302,58.3174,58.9036,35901.0
2020-11-18 10:30:00,66.31,66.55,66.05,66.18,81240.0,58.8947,59.1079,58.6638,58.7792,81240.0
2020-11-18 11:00:00,66.14,66.78,66.14,66.76,53225.0,58.7437,59.3122,58.7437,59.2944,53225.0
2020-11-18 11:30:00,66.76,66.76,66.28,66.39,32934.0,59.2944,59.2944,58.8681,58.9658,32934.0
2020-11-18 12:00:00,66.37,66.48,66.06,66.29,30337.0,58.948,59.0457,58.6727,58.8769,30337.0
2020-11-18 12:30:00,66.25,66.45,66.16,66.17,35694.0,58.8414,59.0191,58.7615,58.7704,35694.0
2020-11-18 13:00:00,66.2,66.3,66.09,66.16,24713.0,58.797,58.8858,58.6993,58.7615,24713.0
2020-11-18 13:30:00,66.14,66.28,65.96,66.13,25306.0,58.7437,58.8681,58.5839,58.7348,25306.0
2020-11-18 14:00:00,66.13,66.23,65.93,65.98,23854.0,58.7348,58.8237,58.5572,58.6016,23854.0
2020-11-18 14:30:00,65.99,66.09,65.88,66.01,33362.0,58.6105,58.6993,58.5128,58.6283,33362.0
2020-11-18 15:00:00,65.97,66.16,65.84,65.89,59300.0,58.5927,58.7615,58.4773,58.5217,59300.0
2020-11-18 15:30:00,65.88,65.88,65.38,65.38,143993.0,58.5128,58.5128,58.0687,58.0687,143993.0
2020-11-19 09:30:00,62.2,64.5,60.54,61.94,281544.0,55.2443,57.2871,53.77,55.0134,281544.0
2020-11-19 10:00:00,61.94,62.25,61.57,61.77,166015.0,55.0134,55.2887,54.6848,54.8624,166015.0
2020-11-19 10:30:00,61.78,62.9,61.78,62.15,185138.0,54.8713,55.866,54.8713,55.1999,185138.0
2020-11-19 11:00:00,62.1,62.1,61.43,61.51,81317.0,55.1555,55.1555,54.5604,54.6315,81317.0
2020-11-19 11:30:00,61.51,61.63,61.29,61.53,37380.0,54.6315,54.7381,54.4361,54.6492,37380.0
2020-11-19 12:00:00,61.58,61.58,61.08,61.44,34702.0,54.6937,54.6937,54.2496,54.5693,34702.0
2020-11-19 12:30:00,61.49,61.68,61.27,61.63,30852.0,54.6137,54.7825,54.4183,54.7381,30852.0
2020-11-19 13:00:00,61.62,61.95,61.47,61.73,34173.0,54.7292,55.0223,54.596,54.8269,34173.0
2020-11-19 13:30:00,61.74,62.01,61.66,61.99,48699.0,54.8358,55.0756,54.7647,55.0578,48699.0
2020-11-19 14:00:00,62.0,62.04,61.78,61.96,80933.0,55.0667,55.1022,54.8713,55.0312,80933.0
2020-11-19 14:30:00,61.96,62.51,61.92,62.24,71711.0,55.0312,55.5197,54.9956,55.2799,71711.0
2020-11-19 15:00:00,62.24,62.41,62.15,62.3,82734.0,55.2799,55.4308,55.1999,55.3331,82734.0
2020-11-19 15:30:00,62.3,62.44,62.0,62.32,254543.0,55.3331,55.4575,55.0667,55.3509,254543.0
2020-11-20 09:30:00,61.99,62.03,61.38,61.73,54040.0,55.0578,55.0933,54.516,54.8269,54040.0
2020-11-20 10:00:00,61.72,61.73,61.18,61.2,29620.0,54.818,54.8269,54.3384,54.3562,29620.0
2020-11-20 10:30:00,61.25,61.28,60.61,60.66,33834.0,54.4006,54.4272,53.8321,53.8765,33834.0
2020-11-20 11:00:00,60.65,60.78,60.58,60.72,51492.0,53.8677,53.9831,53.8055,53.9298,51492.0
2020-11-20 11:30:00,60.73,60.88,60.58,60.88,48476.0,53.9387,54.0719,53.8055,54.0719,48476.0
2020-11-20 12:00:00,60.87,61.17,60.82,60.89,35206.0,54.0631,54.3295,54.0186,54.0808,35206.0
2020-11-20 12:30:00,60.89,60.9,60.63,60.82,21152.0,54.0808,54.0897,53.8499,54.0186,21152.0
2020-11-20 13:00:00,60.82,60.94,60.62,60.71,31470.0,54.0186,54.1252,53.841,53.9209,31470.0
2020-11-20 13:30:00,60.72,60.75,60.57,60.71,31570.0,53.9298,53.9565,53.7966,53.9209,31570.0
2020-11-20 14:00:00,60.75,60.9,60.71,60.9,48953.0,53.9565,54.0897,53.9209,54.0897,48953.0
2020-11-20 14:30:00,60.9,61.14,60.81,60.88,49123.0,54.0897,54.3029,54.0098,54.0719,49123.0
2020-11-20 15:00:00,60.89,60.98,60.77,60.92,55057.0,54.0808,54.1608,53.9742,54.1075,55057.0
2020-11-20 15:30:00,60.91,61.11,60.84,60.99,185740.0,54.0986,54.2762,54.0364,54.1696,185740.0
2020-11-23 09:30:00,63.68,64.64,63.28,64.19,133491.0,56.5588,57.4115,56.2035,57.0118,133491.0
2020-11-23 10:00:00,64.27,64.68,64.03,64.15,88406.0,57.0828,57.447,56.8697,56.9763,88406.0
2020-11-23 10:30:00,64.17,64.62,64.14,64.5,79587.0,56.994,57.3937,56.9674,57.2871,79587.0
2020-11-23 11:00:00,64.49,64.99,64.48,64.95,43914.0,57.2782,57.7223,57.2694,57.6868,43914.0
2020-11-23 11:30:00,64.97,65.12,64.81,64.99,53590.0,57.7046,57.8378,57.5625,57.7223,53590.0
2020-11-23 12:00:00,65.0,65.04,64.75,64.82,39535.0,57.7312,57.7667,57.5092,57.5713,39535.0
2020-11-23 12:30:00,64.82,65.12,64.81,65.06,21739.0,57.5713,57.8378,57.5625,57.7845,21739.0
2020-11-23 13:00:00,65.05,65.17,64.92,64.99,28688.0,57.7756,57.8822,57.6602,57.7223,28688.0
2020-11-23 13:30:00,64.99,65.06,64.8,64.96,36308.0,57.7223,57.7845,57.5536,57.6957,36308.0
2020-11-23 14:00:00,64.94,65.26,64.9,65.14,54808.0,57.6779,57.9621,57.6424,57.8556,54808.0
2020-11-23 14:30:00,65.14,65.45,64.97,65.45,63911.0,57.8556,58.1309,57.7046,58.1309,63911.0
2020-11-23 15:00:00,65.42,65.76,65.35,65.72,76336.0,58.1042,58.4062,58.0421,58.3707,76336.0
2020-11-23 15:30:00,65.71,66.02,65.29,65.41,443551.0,58.3618,58.6371,57.9888,58.0954,443551.0
2020-11-24 09:30:00,65.4,66.12,65.05,66.1,68781.0,58.3834,59.0261,58.0709,59.0083,68781.0
2020-11-24 10:00:00,66.04,66.45,65.74,66.29,36259.0,58.9547,59.3207,58.6869,59.1779,36259.0
2020-11-24 10:30:00,66.34,66.54,66.2,66.53,30175.0,59.2225,59.4011,59.0975,59.3921,30175.0
2020-11-24 11:00:00,66.51,66.68,66.41,66.63,33133.0,59.3743,59.526,59.285,59.4814,33133.0
2020-11-24 11:30:00,66.68,67.09,66.68,66.73,75238.0,59.526,59.8921,59.526,59.5707,75238.0
2020-11-24 12:00:00,66.74,67.23,66.74,66.87,24827.0,59.5796,60.017,59.5796,59.6957,24827.0
2020-11-24 12:30:00,66.87,67.11,66.84,67.01,22538.0,59.6957,59.9099,59.6689,59.8206,22538.0
2020-11-24 13:00:00,67.01,67.03,66.77,66.89,26605.0,59.8206,59.8385,59.6064,59.7135,26605.0
2020-11-24 13:30:00,66.87,66.94,66.39,66.39,37703.0,59.6957,59.7581,59.2672,59.2672,37703.0
2020-11-24 14:00:00,66.35,66.89,66.31,66.55,50133.0,59.2314,59.7135,59.1957,59.41,50133.0
2020-11-24 14:30:00,66.55,66.92,66.5,66.92,27557.0,59.41,59.7403,59.3654,59.7403,27557.0
2020-11-24 15:00:00,66.96,67.1,66.8,66.95,43308.0,59.776,59.901,59.6332,59.7671,43308.0
2020-11-24 15:30:00,66.91,66.94,66.22,66.53,222763.0,59.7314,59.7581,59.1154,59.3921,222763.0
2020-11-25 09:30:00,66.3,66.52,64.52,65.45,82479.0,59.1868,59.3832,57.5978,58.428,82479.0
2020-11-25 10:00:00,65.56,65.93,65.37,65.89,40546.0,58.5262,58.8565,58.3566,58.8208,40546.0
2020-11-25 10:30:00,65.91,66.01,65.67,65.85,32441.0,58.8387,58.9279,58.6244,58.7851,32441.0
2020-11-25 11:00:00,65.79,66.12,65.77,65.9,30074.0,58.7315,59.0261,58.7137,58.8297,30074.0
2020-11-25 11:30:00,65.93,66.11,65.81,66.11,20777.0,58.8565,59.0172,58.7494,59.0172,20777.0
2020-11-25 12:00:00,66.08,66.4,66.01,66.14,23968.0,58.9904,59.2761,58.9279,59.044,23968.0
2020-11-25 12:30:00,66.11,66.27,66.01,66.02,24624.0,59.0172,59.16,58.9279,58.9369,24624.0
2020-11-25 13:00:00,66.05,66.17,65.96,66.13,12078.0,58.9636,59.0708,58.8833,59.035,12078.0
2020-11-25 13:30:00,66.17,66.28,66.03,66.05,37500.0,59.0708,59.169,58.9458,58.9636,37500.0
2020-11-25 14:00:00,66.06,66.14,65.9,65.98,21624.0,58.9726,59.044,58.8297,58.9011,21624.0
2020-11-25 14:30:00,65.94,66.05,65.63,66.05,24752.0,58.8654,58.9636,58.5887,58.9636,24752.0
2020-11-25 15:00:00,66.03,66.33,66.01,66.24,28474.0,58.9458,59.2136,58.9279,59.1332,28474.0
2020-11-25 15:30:00,66.24,66.24,65.64,65.84,163622.0,59.1332,59.1332,58.5976,58.7762,163622.0
2020-11-27 09:30:00,65.84,66.07,65.28,66.07,44254.0,58.7762,58.9815,58.2762,58.9815,44254.0
2020-11-27 10:00:00,66.16,66.19,65.82,66.12,35079.0,59.0618,59.0886,58.7583,59.0261,35079.0
2020-11-27 10:30:00,66.07,66.11,65.76,65.96,26521.0,58.9815,59.0172,58.7047,58.8833,26521.0
2020-11-27 11:00:00,65.97,66.05,65.67,65.76,53089.0,58.8922,58.9636,58.6244,58.7047,53089.0
2020-11-27 11:30:00,65.8,66.21,65.78,66.13,14134.0,58.7405,59.1065,58.7226,59.035,14134.0
2020-11-27 12:00:00,66.19,66.19,65.67,65.67,18738.0,59.0886,59.0886,58.6244,58.6244,18738.0
2020-11-27 12:30:00,65.64,65.75,65.44,65.53,64371.0,58.5976,58.6958,58.4191,58.4994,64371.0
2020-11-30 09:30:00,65.25,65.38,64.54,64.76,79871.0,58.2495,58.3655,57.6156,57.812,79871.0
2020-11-30 10:00:00,64.83,65.06,64.55,64.6,34699.0,57.8745,58.0798,57.6246,57.6692,34699.0
2020-11-30 10:30:00,64.56,65.16,64.52,65.16,54569.0,57.6335,58.1691,57.5978,58.1691,54569.0
2020-11-30 11:00:00,65.18,65.51,64.47,64.54,65127.0,58.187,58.4816,57.5531,57.6156,65127.0
2020-11-30 11:30:00,64.51,64.51,64.1,64.4,54899.0,57.5889,57.5889,57.2228,57.4907,54899.0
2020-11-30 12:00:00,64.38,64.46,64.2,64.45,34975.0,57.4728,57.5442,57.3121,57.5353,34975.0
2020-11-30 12:30:00,64.45,64.52,64.28,64.36,25295.0,57.5353,57.5978,57.3835,57.4549,25295.0
2020-11-30 13:00:00,64.36,64.48,64.27,64.48,27409.0,57.4549,57.5621,57.3746,57.5621,27409.0
2020-11-30 13:30:00,64.48,64.51,64.21,64.21,24931.0,57.5621,57.5889,57.321,57.321,24931.0
2020-11-30 14:00:00,64.19,64.19,63.83,64.04,27288.0,57.3032,57.3032,56.9818,57.1693,27288.0
2020-11-30 14:30:00,64.04,64.14,63.87,64.08,64188.0,57.1693,57.2586,57.0175,57.205,64188.0
2020-11-30 15:00:00,64.09,64.43,64.09,64.3,47746.0,57.2139,57.5174,57.2139,57.4014,47746.0
2020-11-30 15:30:00,64.31,64.37,63.92,64.2,148265.0,57.4103,57.4639,57.0622,57.3121,148265.0
2020-12-01 09:30:00,65.27,65.77,64.96,65.38,82302.0,58.2673,58.7137,57.9906,58.3655,82302.0
2020-12-01 10:00:00,65.48,65.76,65.05,65.08,42870.0,58.4548,58.7047,58.0709,58.0977,42870.0
2020-12-01 10:30:00,65.1,65.19,64.63,64.79,33742.0,58.1156,58.1959,57.696,57.8388,33742.0
2020-12-01 11:00:00,64.8,65.11,64.8,64.84,24625.0,57.8477,58.1245,57.8477,57.8835,24625.0
2020-12-01 11:30:00,64.8,64.93,64.59,64.87,33928.0,57.8477,57.9638,57.6603,57.9102,33928.0
2020-12-01 12:00:00,64.79,64.93,64.68,64.8,24419.0,57.8388,57.9638,57.7406,57.8477,24419.0
2020-12-01 12:30:00,64.8,64.83,64.43,64.45,31988.0,57.8477,57.8745,57.5174,57.5353,31988.0
2020-12-01 13:00:00,64.48,64.62,64.25,64.48,22369.0,57.5621,57.6871,57.3568,57.5621,22369.0
2020-12-01 13:30:00,64.48,64.79,64.46,64.79,21740.0,57.5621,57.8388,57.5442,57.8388,21740.0
2020-12-01 14:00:00,64.79,65.0,64.67,64.96,27350.0,57.8388,58.0263,57.7317,57.9906,27350.0
2020-12-01 14:30:00,64.97,64.97,64.61,64.65,29622.0,57.9995,57.9995,57.6781,57.7138,29622.0
2020-12-01 15:00:00,64.58,64.62,64.35,64.58,36184.0,57.6513,57.6871,57.446,57.6513,36184.0
2020-12-01 15:30:00,64.64,65.21,64.48,64.78,290625.0,57.7049,58.2138,57.5621,57.8299,290625.0
2020-12-02 09:30:00,64.28,65.6,64.05,64.85,76295.0,57.3835,58.5619,57.1782,57.8924,76295.0
2020-12-02 10:00:00,64.84,64.91,64.53,64.83,110671.0,57.8835,57.9459,57.6067,57.8745,110671.0
2020-12-02 10:30:00,64.81,64.87,64.55,64.76,52804.0,57.8567,57.9102,57.6246,57.812,52804.0
2020-12-02 11:00:00,64.78,64.97,64.77,64.83,30696.0,57.8299,57.9995,57.821,57.8745,30696.0
2020-12-02 11:30:00,64.79,64.89,64.35,64.66,42401.0,57.8388,57.9281,57.446,57.7228,42401.0
2020-12-02 12:00:00,64.66,64.84,64.6,64.81,23578.0,57.7228,57.8835,57.6692,57.8567,23578.0
2020-12-02 12:30:00,64.83,64.93,64.74,64.81,35516.0,57.8745,57.9638,57.7942,57.8567,35516.0
2020-12-02 13:00:00,64.83,64.89,64.72,64.73,27862.0,57.8745,57.9281,57.7763,57.7853,27862.0
2020-12-02 13:30:00,64.75,64.86,64.46,64.75,58626.0,57.8031,57.9013,57.5442,57.8031,58626.0
2020-12-02 14:00:00,64.76,64.85,64.58,64.83,39453.0,57.812,57.8924,57.6513,57.8745,39453.0
2020-12-02 14:30:00,64.82,64.97,64.74,64.84,52832.0,57.8656,57.9995,57.7942,57.8835,52832.0
2020-12-02 15:00:00,64.84,64.86,64.69,64.82,65164.0,57.8835,57.9013,57.7495,57.8656,65164.0
2020-12-02 15:30:00,64.82,64.89,64.56,64.81,218390.0,57.8656,57.9281,57.6335,57.8567,218390.0
2020-12-03 09:30:00,65.08,65.32,64.62,64.87,32975.0,58.0977,58.312,57.6871,57.9102,32975.0
2020-12-03 10:00:00,64.89,65.43,64.88,65.36,26446.0,57.9281,58.4102,57.9192,58.3477,26446.0
2020-12-03 10:30:00,65.36,65.53,65.14,65.26,31882.0,58.3477,58.4994,58.1513,58.2584,31882.0
2020-12-03 11:00:00,65.23,65.42,65.19,65.38,48399.0,58.2316,58.4012,58.1959,58.3655,48399.0
2020-12-03 11:30:00,65.38,65.58,65.23,65.53,36729.0,58.3655,58.5441,58.2316,58.4994,36729.0
2020-12-03 12:00:00,65.55,65.72,65.5,65.59,37996.0,58.5173,58.669,58.4726,58.553,37996.0
2020-12-03 12:30:00,65.58,65.66,65.39,65.5,13780.0,58.5441,58.6155,58.3744,58.4726,13780.0
2020-12-03 13:00:00,65.51,65.88,65.44,65.51,47399.0,58.4816,58.8119,58.4191,58.4816,47399.0
2020-12-03 13:30:00,65.53,65.53,65.2,65.26,15617.0,58.4994,58.4994,58.2048,58.2584,15617.0
2020-12-03 14:00:00,65.28,65.45,65.19,65.23,30429.0,58.2762,58.428,58.1959,58.2316,30429.0
2020-12-03 14:30:00,65.22,65.36,65.17,65.33,27591.0,58.2227,58.3477,58.178,58.3209,27591.0
2020-12-03 15:00:00,65.27,65.42,65.21,65.41,40130.0,58.2673,58.4012,58.2138,58.3923,40130.0
2020-12-03 15:30:00,65.39,65.42,64.55,64.7,220586.0,58.3744,58.4012,57.6246,57.7585,220586.0
2020-12-04 09:30:00,64.66,65.22,64.33,65.22,67356.0,57.7228,58.2227,57.4282,58.2227,67356.0
2020-12-04 10:00:00,65.23,65.4,65.08,65.13,68738.0,58.2316,58.3834,58.0977,58.1423,68738.0
2020-12-04 10:30:00,65.23,65.52,65.04,65.52,63056.0,58.2316,58.4905,58.062,58.4905,63056.0
2020-12-04 11:00:00,65.48,65.78,65.48,65.78,31718.0,58.4548,58.7226,58.4548,58.7226,31718.0
2020-12-04 11:30:00,65.78,66.09,65.78,66.04,23208.0,58.7226,58.9993,58.7226,58.9547,23208.0
2020-12-04 12:00:00,66.03,66.14,65.9,66.1,17059.0,58.9458,59.044,58.8297,59.0083,17059.0
2020-12-04 12:30:00,66.12,66.12,65.94,65.99,21423.0,59.0261,59.0261,58.8654,58.9101,21423.0
2020-12-04 13:00:00,65.99,66.04,65.73,65.73,21728.0,58.9101,58.9547,58.678,58.678,21728.0
2020-12-04 13:30:00,65.73,65.96,65.7,65.76,44398.0,58.678,58.8833,58.6512,58.7047,44398.0
2020-12-04 14:00:00,65.73,65.81,65.69,65.79,32046.0,58.678,58.7494,58.6423,58.7315,32046.0
2020-12-04 14:30:00,65.84,66.03,65.79,65.88,27622.0,58.7762,58.9458,58.7315,58.8119,27622.0
2020-12-04 15:00:00,65.88,66.11,65.79,66.02,48496.0,58.8119,59.0172,58.7315,58.9369,48496.0
2020-12-04 15:30:00,66.03,66.16,65.93,65.97,186189.0,58.9458,59.0618,58.8565,58.8922,186189.0
2020-12-07 09:30:00,65.18,65.36,64.49,64.91,56651.0,58.187,58.3477,57.571,57.9459,56651.0
2020-12-07 10:00:00,64.91,65.73,64.87,65.69,70549.0,57.9459,58.678,57.9102,58.6423,70549.0
2020-12-07 10:30:00,65.68,65.92,65.15,65.26,115916.0,58.6333,58.8476,58.1602,58.2584,115916.0
2020-12-07 11:00:00,65.21,65.26,64.73,64.92,217374.0,58.2138,58.2584,57.7853,57.9549,217374.0
2020-12-07 11:30:00,64.93,65.04,64.71,64.79,101715.0,57.9638,58.062,57.7674,57.8388,101715.0
2020-12-07 12:00:00,64.78,64.96,64.6,64.67,107190.0,57.8299,57.9906,57.6692,57.7317,107190.0
2020-12-07 12:30:00,64.66,64.68,64.34,64.5,96635.0,57.7228,57.7406,57.4371,57.5799,96635.0
2020-12-07 13:00:00,64.48,64.55,64.32,64.35,71453.0,57.5621,57.6246,57.4192,57.446,71453.0
2020-12-07 13:30:00,64.34,64.51,64.23,64.33,121497.0,57.4371,57.5889,57.3389,57.4282,121497.0
2020-12-07 14:00:00,64.31,64.54,64.16,64.26,114644.0,57.4103,57.6156,57.2764,57.3657,114644.0
2020-12-07 14:30:00,64.24,64.39,64.07,64.1,279053.0,57.3478,57.4817,57.1961,57.2228,279053.0
2020-12-07 15:00:00,64.1,64.2,63.94,64.1,338279.0,57.2228,57.3121,57.08,57.2228,338279.0
2020-12-07 15:30:00,64.1,64.65,64.08,64.53,338762.0,57.2228,57.7138,57.205,57.6067,338762.0
2020-12-08 09:30:00,64.01,65.05,63.79,64.75,130904.0,57.1425,58.0709,56.9461,57.8031,130904.0
2020-12-08 10:00:00,64.72,64.72,64.17,64.27,73271.0,57.7763,57.7763,57.2853,57.3746,73271.0
2020-12-08 10:30:00,64.22,64.6,64.17,64.56,78540.0,57.33,57.6692,57.2853,57.6335,78540.0
2020-12-08 11:00:00,64.55,64.61,64.36,64.51,95140.0,57.6246,57.6781,57.4549,57.5889,95140.0
2020-12-08 11:30:00,64.48,64.5,64.12,64.26,65921.0,57.5621,57.5799,57.2407,57.3657,65921.0
2020-12-08 12:00:00,64.27,64.37,64.06,64.09,139943.0,57.3746,57.4639,57.1871,57.2139,139943.0
2020-12-08 12:30:00,64.09,64.39,63.99,64.22,103156.0,57.2139,57.4817,57.1246,57.33,103156.0
2020-12-08 13:00:00,64.21,64.32,64.21,64.26,95801.0,57.321,57.4192,57.321,57.3657,95801.0
2020-12-08 13:30:00,64.27,64.38,64.19,64.38,111913.0,57.3746,57.4728,57.3032,57.4728,111913.0
2020-12-08 14:00:00,64.38,65.21,64.38,65.14,123636.0,57.4728,58.2138,57.4728,58.1513,123636.0
2020-12-08 14:30:00,65.14,65.21,64.99,65.05,87056.0,58.1513,58.2138,58.0174,58.0709,87056.0
2020-12-08 15:00:00,65.04,65.15,64.86,65.03,111916.0,58.062,58.1602,57.9013,58.0531,111916.0
2020-12-08 15:30:00,65.04,65.08,64.82,64.98,175980.0,58.062,58.0977,57.8656,58.0084,175980.0
2020-12-09 09:30:00,65.01,65.41,64.54,64.65,29867.0,58.0352,58.3923,57.6156,57.7138,29867.0
2020-12-09 10:00:00,64.72,65.17,64.72,65.17,25134.0,57.7763,58.178,57.7763,58.178,25134.0
2020-12-09 10:30:00,65.1,65.1,64.8,64.8,22867.0,58.1156,58.1156,57.8477,57.8477,22867.0
2020-12-09 11:00:00,64.78,64.86,64.55,64.83,23362.0,57.8299,57.9013,57.6246,57.8745,23362.0
2020-12-09 11:30:00,64.8,64.88,64.61,64.66,84022.0,57.8477,57.9192,57.6781,57.7228,84022.0
2020-12-09 12:00:00,64.66,64.83,64.6,64.82,34154.0,57.7228,57.8745,57.6692,57.8656,34154.0
2020-12-09 12:30:00,64.82,64.84,64.54,64.7,35271.0,57.8656,57.8835,57.6156,57.7585,35271.0
2020-12-09 13:00:00,64.7,64.71,64.49,64.5,38447.0,57.7585,57.7674,57.571,57.5799,38447.0
2020-12-09 13:30:00,64.5,64.51,64.05,64.14,28425.0,57.5799,57.5889,57.1782,57.2586,28425.0
2020-12-09 14:00:00,64.11,64.63,64.11,64.63,32670.0,57.2318,57.696,57.2318,57.696,32670.0
2020-12-09 14:30:00,64.61,64.66,64.39,64.62,36691.0,57.6781,57.7228,57.4817,57.6871,36691.0
2020-12-09 15:00:00,64.6,64.66,64.41,64.49,38084.0,57.6692,57.7228,57.4996,57.571,38084.0
2020-12-09 15:30:00,64.49,64.75,64.39,64.64,140171.0,57.571,57.8031,57.4817,57.7049,140171.0
2020-12-10 09:30:00,64.35,64.56,63.92,64.28,18512.0,57.446,57.6335,57.0622,57.3835,18512.0
2020-12-10 10:00:00,64.2,64.42,64.06,64.16,80348.0,57.3121,57.5085,57.1871,57.2764,80348.0
2020-12-10 10:30:00,64.09,64.09,63.55,63.94,38396.0,57.2139,57.2139,56.7319,57.08,38396.0
2020-12-10 11:00:00,63.94,63.98,63.71,63.88,27757.0,57.08,57.1157,56.8747,57.0264,27757.0
2020-12-10 11:30:00,63.9,63.9,63.57,63.57,28436.0,57.0443,57.0443,56.7497,56.7497,28436.0
2020-12-10 12:00:00,63.6,63.98,63.59,63.85,21106.0,56.7765,57.1157,56.7676,56.9997,21106.0
2020-12-10 12:30:00,63.87,63.96,63.7,63.77,17597.0,57.0175,57.0979,56.8658,56.9282,17597.0
2020-12-10 13:00:00,63.74,63.91,63.69,63.84,21253.0,56.9015,57.0532,56.8568,56.9907,21253.0
2020-12-10 13:30:00,63.84,63.86,63.38,63.45,24840.0,56.9907,57.0086,56.5801,56.6426,24840.0
2020-12-10 14:00:00,63.45,63.54,63.25,63.29,47764.0,56.6426,56.7229,56.464,56.4997,47764.0
2020-12-10 14:30:00,63.31,63.75,63.31,63.72,30711.0,56.5176,56.9104,56.5176,56.8836,30711.0
2020-12-10 15:00:00,63.7,64.09,63.69,64.02,38714.0,56.8658,57.2139,56.8568,57.1514,38714.0
2020-12-10 15:30:00,64.04,64.23,63.87,64.13,132324.0,57.1693,57.3389,57.0175,57.2496,132324.0
2020-12-11 09:30:00,63.5,64.47,63.45,64.34,49448.0,56.6872,57.5531,56.6426,57.4371,49448.0
2020-12-11 10:00:00,64.26,64.6,64.26,64.49,27938.0,57.3657,57.6692,57.3657,57.571,27938.0
2020-12-11 10:30:00,64.51,64.69,64.47,64.6,21752.0,57.5889,57.7495,57.5531,57.6692,21752.0
2020-12-11 11:00:00,64.61,64.68,64.52,64.59,22080.0,57.6781,57.7406,57.5978,57.6603,22080.0
2020-12-11 11:30:00,64.57,64.59,64.43,64.59,31813.0,57.6424,57.6603,57.5174,57.6603,31813.0
2020-12-11 12:00:00,64.57,64.58,64.25,64.45,36645.0,57.6424,57.6513,57.3568,57.5353,36645.0
2020-12-11 12:30:00,64.45,64.62,64.42,64.59,35286.0,57.5353,57.6871,57.5085,57.6603,35286.0
2020-12-11 13:00:00,64.59,64.71,64.53,64.62,50022.0,57.6603,57.7674,57.6067,57.6871,50022.0
2020-12-11 13:30:00,64.69,64.9,64.53,64.71,60030.0,57.7495,57.937,57.6067,57.7674,60030.0
2020-12-11 14:00:00,64.72,64.74,64.43,64.57,37119.0,57.7763,57.7942,57.5174,57.6424,37119.0
2020-12-11 14:30:00,64.59,64.61,64.42,64.42,26799.0,57.6603,57.6781,57.5085,57.5085,26799.0
2020-12-11 15:00:00,64.42,64.65,64.41,64.53,35595.0,57.5085,57.7138,57.4996,57.6067,35595.0
2020-12-11 15:30:00,64.53,64.61,64.17,64.2,149733.0,57.6067,57.6781,57.2853,57.3121,149733.0
2020-12-14 09:30:00,64.96,64.99,64.17,64.23,44695.0,57.9906,58.0174,57.2853,57.3389,44695.0
2020-12-14 10:00:00,64.26,64.9,64.24,64.31,25380.0,57.3657,57.937,57.3478,57.4103,25380.0
2020-12-14 10:30:00,64.28,64.35,63.7,63.71,15291.0,57.3835,57.446,56.8658,56.8747,15291.0
2020-12-14 11:00:00,63.71,63.86,63.6,63.63,25244.0,56.8747,57.0086,56.7765,56.8033,25244.0
2020-12-14 11:30:00,63.67,64.1,63.52,63.86,35739.0,56.839,57.2228,56.7051,57.0086,35739.0
2020-12-14 12:00:00,63.82,64.05,63.8,63.89,27749.0,56.9729,57.1782,56.955,57.0354,27749.0
2020-12-14 12:30:00,63.91,64.0,63.66,63.83,34780.0,57.0532,57.1336,56.8301,56.9818,34780.0
2020-12-14 13:00:00,63.85,63.9,63.61,63.79,29701.0,56.9997,57.0443,56.7854,56.9461,29701.0
2020-12-14 13:30:00,63.79,63.92,63.76,63.76,26531.0,56.9461,57.0622,56.9193,56.9193,26531.0
2020-12-14 14:00:00,63.83,63.87,63.41,63.41,26447.0,56.9818,57.0175,56.6069,56.6069,26447.0
2020-12-14 14:30:00,63.43,63.57,63.21,63.54,61734.0,56.6247,56.7497,56.4283,56.7229,61734.0
2020-12-14 15:00:00,63.54,63.56,63.43,63.49,39511.0,56.7229,56.7408,56.6247,56.6783,39511.0
2020-12-14 15:30:00,63.49,63.49,63.0,63.08,163209.0,56.6783,56.6783,56.2409,56.3123,163209.0
2020-12-15 09:30:00,63.58,63.6,62.69,62.69,16337.0,56.7586,56.7765,55.9641,55.9641,16337.0
2020-12-15 10:00:00,62.7,62.72,62.4,62.56,20936.0,55.973,55.9909,55.7052,55.8481,20936.0
2020-12-15 10:30:00,62.54,63.15,62.54,63.15,17015.0,55.8302,56.3748,55.8302,56.3748,17015.0
2020-12-15 11:00:00,63.12,63.28,62.94,63.14,14665.0,56.348,56.4908,56.1873,56.3658,14665.0
2020-12-15 11:30:00,63.16,63.29,63.0,63.17,23306.0,56.3837,56.4997,56.2409,56.3926,23306.0
2020-12-15 12:00:00,63.17,63.27,62.98,63.15,14063.0,56.3926,56.4819,56.223,56.3748,14063.0
2020-12-15 12:30:00,63.2,63.6,63.19,63.47,13071.0,56.4194,56.7765,56.4105,56.6604,13071.0
2020-12-15 13:00:00,63.52,63.7,63.48,63.5,11807.0,56.7051,56.8658,56.6694,56.6872,11807.0
2020-12-15 13:30:00,63.53,63.87,63.52,63.87,15715.0,56.714,57.0175,56.7051,57.0175,15715.0
2020-12-15 14:00:00,63.86,63.87,63.58,63.62,37876.0,57.0086,57.0175,56.7586,56.7943,37876.0
2020-12-15 14:30:00,63.64,63.72,63.48,63.5,37269.0,56.8122,56.8836,56.6694,56.6872,37269.0
2020-12-15 15:00:00,63.48,63.52,63.33,63.35,53297.0,56.6694,56.7051,56.5355,56.5533,53297.0
2020-12-15 15:30:00,63.32,63.37,63.18,63.34,87193.0,56.5265,56.5712,56.4015,56.5444,87193.0
2020-12-16 09:30:00,63.63,63.63,62.42,62.46,40710.0,56.8033,56.8033,55.7231,55.7588,40710.0
2020-12-16 10:00:00,62.55,62.8,62.46,62.74,28981.0,55.8391,56.0623,55.7588,56.0088,28981.0
2020-12-16 10:30:00,62.74,62.77,62.29,62.42,29476.0,56.0088,56.0355,55.607,55.7231,29476.0
2020-12-16 11:00:00,62.42,63.02,62.38,62.99,29915.0,55.7231,56.2587,55.6874,56.2319,29915.0
2020-12-16 11:30:00,62.98,62.98,62.65,62.74,17479.0,56.223,56.223,55.9284,56.0088,17479.0
2020-12-16 12:00:00,62.77,63.02,62.77,62.98,10657.0,56.0355,56.2587,56.0355,56.223,10657.0
2020-12-16 12:30:00,62.94,62.99,62.71,62.78,16811.0,56.1873,56.2319,55.982,56.0445,16811.0
2020-12-16 13:00:00,62.8,62.81,62.64,62.73,16942.0,56.0623,56.0712,55.9195,55.9998,16942.0
2020-12-16 13:30:00,62.73,62.81,62.65,62.81,18757.0,55.9998,56.0712,55.9284,56.0712,18757.0
2020-12-16 14:00:00,62.83,62.86,62.38,62.48,30082.0,56.0891,56.1159,55.6874,55.7767,30082.0
2020-12-16 14:30:00,62.44,62.81,62.38,62.74,28310.0,55.7409,56.0712,55.6874,56.0088,28310.0
2020-12-16 15:00:00,62.74,62.82,62.59,62.74,32926.0,56.0088,56.0802,55.8748,56.0088,32926.0
2020-12-16 15:30:00,62.73,62.83,62.53,62.59,90453.0,55.9998,56.0891,55.8213,55.8748,90453.0
2020-12-17 09:30:00,62.95,63.17,62.58,62.64,31442.0,56.1962,56.3926,55.8659,55.9195,31442.0
2020-12-17 10:00:00,62.61,62.88,62.34,62.49,32192.0,55.8927,56.1337,55.6517,55.7856,32192.0
2020-12-17 10:30:00,62.43,62.57,61.92,62.08,40956.0,55.732,55.857,55.2767,55.4196,40956.0
2020-12-17 11:00:00,62.13,62.49,62.1,62.47,21556.0,55.4642,55.7856,55.4374,55.7677,21556.0
2020-12-17 11:30:00,62.43,62.54,62.37,62.54,20551.0,55.732,55.8302,55.6785,55.8302,20551.0
2020-12-17 12:00:00,62.56,62.61,62.28,62.3,23631.0,55.8481,55.8927,55.5981,55.616,23631.0
2020-12-17 12:30:00,62.3,62.49,62.29,62.44,21218.0,55.616,55.7856,55.607,55.7409,21218.0
2020-12-17 13:00:00,62.41,62.41,62.3,62.3,23143.0,55.7142,55.7142,55.616,55.616,23143.0
2020-12-17 13:30:00,62.34,62.37,62.15,62.21,32590.0,55.6517,55.6785,55.4821,55.5356,32590.0
2020-12-17 14:00:00,62.21,62.32,62.17,62.25,38127.0,55.5356,55.6338,55.4999,55.5713,38127.0
2020-12-17 14:30:00,62.25,62.32,62.22,62.22,31000.0,55.5713,55.6338,55.5445,55.5445,31000.0
2020-12-17 15:00:00,62.24,62.28,62.03,62.15,70782.0,55.5624,55.5981,55.3749,55.4821,70782.0
2020-12-17 15:30:00,62.15,62.4,62.02,62.36,173943.0,55.4821,55.7052,55.366,55.6695,173943.0
2020-12-18 09:30:00,62.34,62.62,62.12,62.51,106277.0,55.6517,55.9016,55.4553,55.8034,106277.0
2020-12-18 10:00:00,62.39,62.84,62.34,62.78,12216.0,55.6963,56.098,55.6517,56.0445,12216.0
2020-12-18 10:30:00,62.7,62.8,62.48,62.54,25110.0,55.973,56.0623,55.7767,55.8302,25110.0
2020-12-18 11:00:00,62.58,62.97,62.57,62.8,30943.0,55.8659,56.2141,55.857,56.0623,30943.0
2020-12-18 11:30:00,62.79,62.83,62.65,62.77,23370.0,56.0534,56.0891,55.9284,56.0355,23370.0
2020-12-18 12:00:00,62.77,62.89,62.72,62.73,19882.0,56.0355,56.1427,55.9909,55.9998,19882.0
2020-12-18 12:30:00,62.72,62.88,62.62,62.73,19905.0,55.9909,56.1337,55.9016,55.9998,19905.0
2020-12-18 13:00:00,62.78,62.93,62.71,62.84,22008.0,56.0445,56.1784,55.982,56.098,22008.0
2020-12-18 13:30:00,62.82,62.91,62.73,62.83,36622.0,56.0802,56.1605,55.9998,56.0891,36622.0
2020-12-18 14:00:00,62.81,62.96,62.53,62.88,35040.0,56.0712,56.2052,55.8213,56.1337,35040.0
2020-12-18 14:30:00,62.87,62.87,62.6,62.65,21904.0,56.1248,56.1248,55.8838,55.9284,21904.0
2020-12-18 15:00:00,62.62,62.77,62.5,62.59,39849.0,55.9016,56.0355,55.7945,55.8748,39849.0
2020-12-18 15:30:00,62.58,63.18,62.46,63.05,168050.0,55.8659,56.4015,55.7588,56.2855,168050.0
2020-12-21 09:30:00,61.99,61.99,61.22,61.34,37892.0,55.3392,55.3392,54.6518,54.759,37892.0
2020-12-21 10:00:00,61.28,61.33,60.47,60.51,26468.0,54.7054,54.75,53.9823,54.018,26468.0
2020-12-21 10:30:00,60.48,61.18,60.47,61.01,25671.0,53.9912,54.6161,53.9823,54.4644,25671.0
2020-12-21 11:00:00,60.96,61.17,60.87,61.12,27128.0,54.4197,54.6072,54.3394,54.5626,27128.0
2020-12-21 11:30:00,61.16,61.21,60.8,61.01,33043.0,54.5983,54.6429,54.2769,54.4644,33043.0
2020-12-21 12:00:00,60.98,61.4,60.86,61.31,18735.0,54.4376,54.8125,54.3305,54.7322,18735.0
2020-12-21 12:30:00,61.37,61.81,61.33,61.73,9973.0,54.7857,55.1785,54.75,55.1071,9973.0
2020-12-21 13:00:00,61.71,61.75,61.57,61.73,12597.0,55.0893,55.125,54.9643,55.1071,12597.0
2020-12-21 13:30:00,61.73,61.85,61.69,61.7,12949.0,55.1071,55.2142,55.0714,55.0803,12949.0
2020-12-21 14:00:00,61.71,61.95,61.65,61.89,17161.0,55.0893,55.3035,55.0357,55.25,17161.0
2020-12-21 14:30:00,61.89,62.08,61.84,61.92,25213.0,55.25,55.4196,55.2053,55.2767,25213.0
2020-12-21 15:00:00,61.94,62.07,61.84,62.06,25335.0,55.2946,55.4106,55.2053,55.4017,25335.0
2020-12-21 15:30:00,62.04,62.08,61.8,62.07,66760.0,55.3839,55.4196,55.1696,55.4106,66760.0
2020-12-22 09:30:00,61.92,62.07,61.62,61.79,37954.0,55.2767,55.4106,55.0089,55.1607,37954.0
2020-12-22 10:00:00,61.74,62.24,61.72,62.11,23358.0,55.116,55.5624,55.0982,55.4463,23358.0
2020-12-22 10:30:00,62.19,62.26,62.04,62.22,29561.0,55.5178,55.5803,55.3839,55.5445,29561.0
2020-12-22 11:00:00,62.26,62.44,62.16,62.16,15962.0,55.5803,55.7409,55.491,55.491,15962.0
2020-12-22 11:30:00,62.19,62.19,61.86,62.0,12421.0,55.5178,55.5178,55.2232,55.3481,12421.0
2020-12-22 12:00:00,61.98,62.01,61.8,61.8,13871.0,55.3303,55.3571,55.1696,55.1696,13871.0
2020-12-22 12:30:00,61.8,61.92,61.74,61.91,10995.0,55.1696,55.2767,55.116,55.2678,10995.0
2020-12-22 13:00:00,61.95,62.05,61.88,61.96,7207.0,55.3035,55.3928,55.241,55.3124,7207.0
2020-12-22 13:30:00,61.94,62.06,61.94,62.04,7218.0,55.2946,55.4017,55.2946,55.3839,7218.0
2020-12-22 14:00:00,62.05,62.14,61.97,62.1,12787.0,55.3928,55.4731,55.3214,55.4374,12787.0
2020-12-22 14:30:00,62.13,62.18,62.0,62.11,12449.0,55.4642,55.5088,55.3481,55.4463,12449.0
2020-12-22 15:00:00,62.11,62.16,61.96,61.96,17399.0,55.4463,55.491,55.3124,55.3124,17399.0
2020-12-22 15:30:00,61.98,62.19,61.9,62.04,90806.0,55.3303,55.5178,55.2589,55.3839,90806.0
2020-12-23 09:30:00,62.51,63.05,62.31,62.91,19313.0,55.8034,56.2855,55.6249,56.1605,19313.0
2020-12-23 10:00:00,62.91,63.04,62.38,62.47,9615.0,56.1605,56.2766,55.6874,55.7677,9615.0
2020-12-23 10:30:00,62.47,62.85,62.47,62.78,7063.0,55.7677,56.107,55.7677,56.0445,7063.0
2020-12-23 11:00:00,62.76,62.9,62.61,62.71,17666.0,56.0266,56.1516,55.8927,55.982,17666.0
2020-12-23 11:30:00,62.73,62.85,62.61,62.82,10707.0,55.9998,56.107,55.8927,56.0802,10707.0
2020-12-23 12:00:00,62.8,63.03,62.79,62.82,12947.0,56.0623,56.2676,56.0534,56.0802,12947.0
2020-12-23 12:30:00,62.82,62.9,62.74,62.78,7168.0,56.0802,56.1516,56.0088,56.0445,7168.0
2020-12-23 13:00:00,62.75,62.78,62.65,62.74,8015.0,56.0177,56.0445,55.9284,56.0088,8015.0
2020-12-23 13:30:00,62.71,62.73,62.6,62.65,14495.0,55.982,55.9998,55.8838,55.9284,14495.0
2020-12-23 14:00:00,62.65,62.69,62.52,62.54,9708.0,55.9284,55.9641,55.8124,55.8302,9708.0
2020-12-23 14:30:00,62.6,62.65,62.54,62.59,7603.0,55.8838,55.9284,55.8302,55.8748,7603.0
2020-12-23 15:00:00,62.61,62.67,62.35,62.5,26431.0,55.8927,55.9463,55.6606,55.7945,26431.0
2020-12-23 15:30:00,62.54,62.58,62.26,62.26,57099.0,55.8302,55.8659,55.5803,55.5803,57099.0
2020-12-24 09:30:00,62.46,62.46,61.74,62.06,11331.0,55.7588,55.7588,55.116,55.4017,11331.0
2020-12-24 10:00:00,62.06,62.1,61.8,61.98,8314.0,55.4017,55.4374,55.1696,55.3303,8314.0
2020-12-24 10:30:00,61.97,61.97,61.66,61.92,9897.0,55.3214,55.3214,55.0446,55.2767,9897.0
2020-12-24 11:00:00,61.93,62.05,61.85,61.96,7218.0,55.2857,55.3928,55.2142,55.3124,7218.0
2020-12-24 11:30:00,61.92,62.07,61.86,62.05,9464.0,55.2767,55.4106,55.2232,55.3928,9464.0
2020-12-24 12:00:00,62.04,62.17,61.78,61.96,29976.0,55.3839,55.4999,55.1518,55.3124,29976.0
2020-12-24 12:30:00,61.91,62.23,61.91,62.21,24227.0,55.2678,55.5535,55.2678,55.5356,24227.0
2020-12-28 09:30:00,62.87,62.95,62.53,62.83,12015.0,56.1248,56.1962,55.8213,56.0891,12015.0
2020-12-28 10:00:00,62.77,63.18,62.5,63.18,16989.0,56.0355,56.4015,55.7945,56.4015,16989.0
2020-12-28 10:30:00,63.11,63.16,62.57,62.62,12600.0,56.3391,56.3837,55.857,55.9016,12600.0
2020-12-28 11:00:00,62.58,62.61,62.39,62.43,7598.0,55.8659,55.8927,55.6963,55.732,7598.0
2020-12-28 11:30:00,62.39,62.76,62.37,62.65,26425.0,55.6963,56.0266,55.6785,55.9284,26425.0
2020-12-28 12:00:00,62.63,62.84,62.48,62.84,39397.0,55.9106,56.098,55.7767,56.098,39397.0
2020-12-28 12:30:00,62.85,62.98,62.79,62.94,11136.0,56.107,56.223,56.0534,56.1873,11136.0
2020-12-28 13:00:00,62.91,63.09,62.89,63.03,14638.0,56.1605,56.3212,56.1427,56.2676,14638.0
2020-12-28 13:30:00,63.08,63.31,63.03,63.25,18072.0,56.3123,56.5176,56.2676,56.464,18072.0
2020-12-28 14:00:00,63.25,63.4,63.15,63.23,25310.0,56.464,56.5979,56.3748,56.4462,25310.0
2020-12-28 14:30:00,63.26,63.31,63.09,63.14,12042.0,56.473,56.5176,56.3212,56.3658,12042.0
2020-12-28 15:00:00,63.15,63.16,62.8,62.8,14711.0,56.3748,56.3837,56.0623,56.0623,14711.0
2020-12-28 15:30:00,62.8,62.81,62.55,62.66,69421.0,56.0623,56.0712,55.8391,55.9373,69421.0
2020-12-29 09:30:00,63.12,63.12,62.28,62.34,11774.0,56.348,56.348,55.5981,55.6517,11774.0
2020-12-29 10:00:00,62.4,62.5,62.0,62.28,17210.0,55.7052,55.7945,55.3481,55.5981,17210.0
2020-12-29 10:30:00,62.15,62.33,62.05,62.27,11273.0,55.4821,55.6427,55.3928,55.5892,11273.0
2020-12-29 11:00:00,62.25,62.43,62.13,62.3,7205.0,55.5713,55.732,55.4642,55.616,7205.0
2020-12-29 11:30:00,62.27,62.5,62.17,62.23,8097.0,55.5892,55.7945,55.4999,55.5535,8097.0
2020-12-29 12:00:00,62.25,62.37,62.15,62.16,23209.0,55.5713,55.6785,55.4821,55.491,23209.0
2020-12-29 12:30:00,62.18,62.2,61.75,61.77,17576.0,55.5088,55.5267,55.125,55.1428,17576.0
2020-12-29 13:00:00,61.82,61.92,61.65,61.87,21980.0,55.1875,55.2767,55.0357,55.2321,21980.0
2020-12-29 13:30:00,61.87,62.06,61.85,62.03,21846.0,55.2321,55.4017,55.2142,55.3749,21846.0
2020-12-29 14:00:00,62.03,62.03,61.79,61.98,28382.0,55.3749,55.3749,55.1607,55.3303,28382.0
2020-12-29 14:30:00,62.01,62.11,61.95,62.02,22077.0,55.3571,55.4463,55.3035,55.366,22077.0
2020-12-29 15:00:00,62.02,62.4,62.02,62.4,32758.0,55.366,55.7052,55.366,55.7052,32758.0
2020-12-29 15:30:00,62.42,62.42,62.14,62.23,63217.0,55.7231,55.7231,55.4731,55.5535,63217.0
2020-12-30 09:30:00,62.43,62.88,62.43,62.78,9693.0,55.732,56.1337,55.732,56.0445,9693.0
2020-12-30 10:00:00,62.79,62.88,62.32,62.56,16768.0,56.0534,56.1337,55.6338,55.8481,16768.0
2020-12-30 10:30:00,62.61,62.69,62.16,62.16,14372.0,55.8927,55.9641,55.491,55.491,14372.0
2020-12-30 11:00:00,62.13,62.2,61.84,62.09,23825.0,55.4642,55.5267,55.2053,55.4285,23825.0
2020-12-30 11:30:00,62.09,62.15,62.04,62.09,7149.0,55.4285,55.4821,55.3839,55.4285,7149.0
2020-12-30 12:00:00,62.1,62.3,62.01,62.29,13789.0,55.4374,55.616,55.3571,55.607,13789.0
2020-12-30 12:30:00,62.24,62.29,62.08,62.21,7421.0,55.5624,55.607,55.4196,55.5356,7421.0
2020-12-30 13:00:00,62.23,62.26,62.07,62.07,5829.0,55.5535,55.5803,55.4106,55.4106,5829.0
2020-12-30 13:30:00,62.07,62.16,61.91,61.91,7252.0,55.4106,55.491,55.2678,55.2678,7252.0
2020-12-30 14:00:00,61.9,61.99,61.74,61.82,21322.0,55.2589,55.3392,55.116,55.1875,21322.0
2020-12-30 14:30:00,61.82,61.95,61.74,61.84,11094.0,55.1875,55.3035,55.116,55.2053,11094.0
2020-12-30 15:00:00,61.79,61.9,61.73,61.86,14013.0,55.1607,55.2589,55.1071,55.2232,14013.0
2020-12-30 15:30:00,61.91,62.13,61.89,62.09,91176.0,55.2678,55.4642,55.25,55.4285,91176.0
2020-12-31 09:30:00,61.93,62.19,61.58,62.19,16717.0,55.2857,55.5178,54.9732,55.5178,16717.0
2020-12-31 10:00:00,62.16,62.38,61.96,62.25,15511.0,55.491,55.6874,55.3124,55.5713,15511.0
2020-12-31 10:30:00,62.29,62.33,61.86,62.01,35393.0,55.607,55.6427,55.2232,55.3571,35393.0
2020-12-31 11:00:00,61.99,62.12,61.91,62.06,7042.0,55.3392,55.4553,55.2678,55.4017,7042.0
2020-12-31 11:30:00,62.06,62.11,61.85,62.11,12852.0,55.4017,55.4463,55.2142,55.4463,12852.0
2020-12-31 12:00:00,62.11,62.13,61.9,62.04,12624.0,55.4463,55.4642,55.2589,55.3839,12624.0
2020-12-31 12:30:00,62.02,62.12,61.91,62.07,20305.0,55.366,55.4553,55.2678,55.4106,20305.0
2020-12-31 13:00:00,62.1,62.19,62.07,62.12,13412.0,55.4374,55.5178,55.4106,55.4553,13412.0
2020-12-31 13:30:00,62.13,62.18,61.94,62.15,12671.0,55.4642,55.5088,55.2946,55.4821,12671.0
2020-12-31 14:00:00,62.15,62.44,62.12,62.34,17658.0,55.4821,55.7409,55.4553,55.6517,17658.0
2020-12-31 14:30:00,62.32,62.52,62.32,62.39,17470.0,55.6338,55.8124,55.6338,55.6963,17470.0
2020-12-31 15:00:00,62.36,62.58,62.34,62.49,31845.0,55.6695,55.8659,55.6517,55.7856,31845.0
2020-12-31 15:30:00,62.49,62.59,62.37,62.48,87145.0,55.7856,55.8748,55.6785,55.7767,87145.0
2021-01-04 09:30:00,62.51,63.61,62.51,63.42,80369.0,55.8034,56.7854,55.8034,56.6158,80369.0
2021-01-04 10:00:00,63.5,63.6,62.95,62.97,20436.0,56.6872,56.7765,56.1962,56.2141,20436.0
2021-01-04 10:30:00,62.97,62.99,62.1,62.32,24627.0,56.2141,56.2319,55.4374,55.6338,24627.0
2021-01-04 11:00:00,62.36,62.36,61.73,62.03,25445.0,55.6695,55.6695,55.1071,55.3749,25445.0
2021-01-04 11:30:00,61.95,61.98,61.38,61.51,10853.0,55.3035,55.3303,54.7947,54.9107,10853.0
2021-01-04 12:00:00,61.55,61.73,61.16,61.73,22133.0,54.9464,55.1071,54.5983,55.1071,22133.0
2021-01-04 12:30:00,61.61,61.61,61.09,61.33,14297.0,55.0,55.0,54.5358,54.75,14297.0
2021-01-04 13:00:00,61.35,61.48,61.26,61.31,30857.0,54.7679,54.8839,54.6875,54.7322,30857.0
2021-01-04 13:30:00,61.31,61.63,61.21,61.45,20715.0,54.7322,55.0178,54.6429,54.8572,20715.0
2021-01-04 14:00:00,61.48,61.48,61.04,61.13,19163.0,54.8839,54.8839,54.4911,54.5715,19163.0
2021-01-04 14:30:00,61.15,61.17,60.9,61.1,13585.0,54.5893,54.6072,54.3662,54.5447,13585.0
2021-01-04 15:00:00,61.15,61.18,60.97,61.12,13651.0,54.5893,54.6161,54.4287,54.5626,13651.0
2021-01-04 15:30:00,61.05,61.33,60.97,61.15,102863.0,54.5001,54.75,54.4287,54.5893,102863.0
2021-01-05 09:30:00,61.13,61.66,61.07,61.2,34560.0,54.5715,55.0446,54.5179,54.634,34560.0
2021-01-05 10:00:00,61.25,61.59,61.11,61.4,24367.0,54.6786,54.9821,54.5536,54.8125,24367.0
2021-01-05 10:30:00,61.42,61.5,61.18,61.28,31488.0,54.8304,54.9018,54.6161,54.7054,31488.0
2021-01-05 11:00:00,61.37,61.57,61.29,61.54,16102.0,54.7857,54.9643,54.7143,54.9375,16102.0
2021-01-05 11:30:00,61.54,61.66,61.45,61.61,31983.0,54.9375,55.0446,54.8572,55.0,31983.0
2021-01-05 12:00:00,61.59,61.77,61.59,61.7,22748.0,54.9821,55.1428,54.9821,55.0803,22748.0
2021-01-05 12:30:00,61.69,61.91,61.69,61.82,40388.0,55.0714,55.2678,55.0714,55.1875,40388.0
2021-01-05 13:00:00,61.82,62.01,61.79,61.8,33289.0,55.1875,55.3571,55.1607,55.1696,33289.0
2021-01-05 13:30:00,61.88,62.2,61.77,62.01,72304.0,55.241,55.5267,55.1428,55.3571,72304.0
2021-01-05 14:00:00,62.0,62.48,61.89,62.48,106443.0,55.3481,55.7767,55.25,55.7767,106443.0
2021-01-05 14:30:00,62.48,62.52,62.16,62.18,53080.0,55.7767,55.8124,55.491,55.5088,53080.0
2021-01-05 15:00:00,62.17,62.41,62.09,62.12,65385.0,55.4999,55.7142,55.4285,55.4553,65385.0
2021-01-05 15:30:00,62.12,62.22,61.87,62.09,147964.0,55.4553,55.5445,55.2321,55.4285,147964.0
2021-01-06 09:30:00,62.98,63.45,62.76,63.08,27543.0,56.223,56.6426,56.0266,56.3123,27543.0
2021-01-06 10:00:00,63.23,63.33,63.02,63.12,20878.0,56.4462,56.5355,56.2587,56.348,20878.0
2021-01-06 10:30:00,63.16,63.69,63.11,63.53,21944.0,56.3837,56.8568,56.3391,56.714,21944.0
2021-01-06 11:00:00,63.59,63.83,63.44,63.77,35888.0,56.7676,56.9818,56.6337,56.9282,35888.0
2021-01-06 11:30:00,63.76,63.89,63.47,63.6,39832.0,56.9193,57.0354,56.6604,56.7765,39832.0
2021-01-06 12:00:00,63.65,63.71,63.4,63.68,29477.0,56.8211,56.8747,56.5979,56.8479,29477.0
2021-01-06 12:30:00,63.66,63.92,63.65,63.92,18687.0,56.8301,57.0622,56.8211,57.0622,18687.0
2021-01-06 13:00:00,63.93,64.0,63.79,64.0,16928.0,57.0711,57.1336,56.9461,57.1336,16928.0
2021-01-06 13:30:00,64.01,64.48,64.01,64.39,17510.0,57.1425,57.5621,57.1425,57.4817,17510.0
2021-01-06 14:00:00,64.45,64.67,64.1,64.19,26599.0,57.5353,57.7317,57.2228,57.3032,26599.0
2021-01-06 14:30:00,64.22,64.44,63.7,63.98,24104.0,57.33,57.5264,56.8658,57.1157,24104.0
2021-01-06 15:00:00,63.94,64.29,63.78,64.14,35190.0,57.08,57.3925,56.9372,57.2586,35190.0
2021-01-06 15:30:00,64.17,64.25,63.86,64.15,169030.0,57.2853,57.3568,57.0086,57.2675,169030.0
2021-01-07 09:30:00,64.54,65.06,63.78,65.03,87972.0,57.6156,58.0798,56.9372,58.0531,87972.0
2021-01-07 10:00:00,64.98,65.21,64.86,64.92,52901.0,58.0084,58.2138,57.9013,57.9549,52901.0
2021-01-07 10:30:00,64.93,65.37,64.92,65.3,37744.0,57.9638,58.3566,57.9549,58.2941,37744.0
2021-01-07 11:00:00,65.25,65.41,65.07,65.09,20164.0,58.2495,58.3923,58.0888,58.1066,20164.0
2021-01-07 11:30:00,65.03,65.09,64.78,65.04,28544.0,58.0531,58.1066,57.8299,58.062,28544.0
2021-01-07 12:00:00,65.05,65.21,64.86,64.91,19253.0,58.0709,58.2138,57.9013,57.9459,19253.0
2021-01-07 12:30:00,64.9,65.2,64.9,65.08,20457.0,57.937,58.2048,57.937,58.0977,20457.0
2021-01-07 13:00:00,65.1,65.26,64.84,64.84,15273.0,58.1156,58.2584,57.8835,57.8835,15273.0
2021-01-07 13:30:00,64.89,65.35,64.88,65.31,25488.0,57.9281,58.3387,57.9192,58.303,25488.0
2021-01-07 14:00:00,65.32,65.4,65.08,65.11,26029.0,58.312,58.3834,58.0977,58.1245,26029.0
2021-01-07 14:30:00,65.1,65.29,65.07,65.27,24949.0,58.1156,58.2852,58.0888,58.2673,24949.0
2021-01-07 15:00:00,65.3,65.34,65.12,65.14,29098.0,58.2941,58.3298,58.1334,58.1513,29098.0
2021-01-07 15:30:00,65.16,65.28,65.06,65.1,140062.0,58.1691,58.2762,58.0798,58.1156,140062.0
2021-01-08 09:30:00,65.07,65.35,64.7,65.16,47077.0,58.0888,58.3387,57.7585,58.1691,47077.0
2021-01-08 10:00:00,65.12,65.3,64.88,65.08,39995.0,58.1334,58.2941,57.9192,58.0977,39995.0
2021-01-08 10:30:00,65.09,65.44,65.0,65.16,17915.0,58.1066,58.4191,58.0263,58.1691,17915.0
2021-01-08 11:00:00,65.2,65.32,64.72,65.05,46446.0,58.2048,58.312,57.7763,58.0709,46446.0
2021-01-08 11:30:00,64.98,65.03,64.81,65.03,25120.0,58.0084,58.0531,57.8567,58.0531,25120.0
2021-01-08 12:00:00,65.03,65.12,64.82,65.07,17701.0,58.0531,58.1334,57.8656,58.0888,17701.0
2021-01-08 12:30:00,65.08,65.12,64.85,64.85,13412.0,58.0977,58.1334,57.8924,57.8924,13412.0
2021-01-08 13:00:00,64.83,64.84,64.32,64.45,17325.0,57.8745,57.8835,57.4192,57.5353,17325.0
2021-01-08 13:30:00,64.48,64.49,64.09,64.12,19298.0,57.5621,57.571,57.2139,57.2407,19298.0
2021-01-08 14:00:00,64.17,64.67,64.16,64.48,19383.0,57.2853,57.7317,57.2764,57.5621,19383.0
2021-01-08 14:30:00,64.49,64.65,64.15,64.57,39916.0,57.571,57.7138,57.2675,57.6424,39916.0
2021-01-08 15:00:00,64.6,64.8,64.57,64.65,26933.0,57.6692,57.8477,57.6424,57.7138,26933.0
2021-01-08 15:30:00,64.66,64.68,64.35,64.39,153441.0,57.7228,57.7406,57.446,57.4817,153441.0
2021-01-11 09:30:00,63.53,64.21,63.53,63.93,50007.0,56.714,57.321,56.714,57.0711,50007.0
2021-01-11 10:00:00,63.96,64.02,63.46,63.67,21219.0,57.0979,57.1514,56.6515,56.839,21219.0
2021-01-11 10:30:00,63.67,63.74,63.38,63.4,23957.0,56.839,56.9015,56.5801,56.5979,23957.0
2021-01-11 11:00:00,63.38,63.49,63.1,63.41,19709.0,56.5801,56.6783,56.3301,56.6069,19709.0
2021-01-11 11:30:00,63.35,63.48,63.21,63.39,47844.0,56.5533,56.6694,56.4283,56.589,47844.0
2021-01-11 12:00:00,63.38,63.55,63.35,63.43,19223.0,56.5801,56.7319,56.5533,56.6247,19223.0
2021-01-11 12:30:00,63.43,63.54,63.38,63.44,37128.0,56.6247,56.7229,56.5801,56.6337,37128.0
2021-01-11 13:00:00,63.48,63.48,63.25,63.25,99203.0,56.6694,56.6694,56.464,56.464,99203.0
2021-01-11 13:30:00,63.25,63.26,63.08,63.15,13964.0,56.464,56.473,56.3123,56.3748,13964.0
2021-01-11 14:00:00,63.12,63.17,63.0,63.09,22986.0,56.348,56.3926,56.2409,56.3212,22986.0
2021-01-11 14:30:00,63.11,63.2,63.04,63.18,14078.0,56.3391,56.4194,56.2766,56.4015,14078.0
2021-01-11 15:00:00,63.16,63.25,62.98,63.07,29384.0,56.3837,56.464,56.223,56.3034,29384.0
2021-01-11 15:30:00,63.08,63.11,62.9,63.07,91018.0,56.3123,56.3391,56.1516,56.3034,91018.0
2021-01-12 09:30:00,63.19,64.04,63.03,63.78,42108.0,56.4105,57.1693,56.2676,56.9372,42108.0
2021-01-12 10:00:00,63.63,64.71,63.63,64.45,30008.0,56.8033,57.7674,56.8033,57.5353,30008.0
2021-01-12 10:30:00,64.48,64.52,64.07,64.5,34685.0,57.5621,57.5978,57.1961,57.5799,34685.0
2021-01-12 11:00:00,64.48,64.88,64.38,64.8,19627.0,57.5621,57.9192,57.4728,57.8477,19627.0
2021-01-12 11:30:00,64.77,64.84,64.64,64.74,38826.0,57.821,57.8835,57.7049,57.7942,38826.0
2021-01-12 12:00:00,64.73,64.85,64.45,64.85,21095.0,57.7853,57.8924,57.5353,57.8924,21095.0
2021-01-12 12:30:00,64.83,64.99,64.65,64.75,63866.0,57.8745,58.0174,57.7138,57.8031,63866.0
2021-01-12 13:00:00,64.73,64.84,64.51,64.56,17301.0,57.7853,57.8835,57.5889,57.6335,17301.0
2021-01-12 13:30:00,64.53,64.82,64.53,64.68,32535.0,57.6067,57.8656,57.6067,57.7406,32535.0
2021-01-12 14:00:00,64.7,64.9,64.63,64.87,20212.0,57.7585,57.937,57.696,57.9102,20212.0
2021-01-12 14:30:00,64.93,64.93,64.65,64.79,19991.0,57.9638,57.9638,57.7138,57.8388,19991.0
2021-01-12 15:00:00,64.84,64.95,64.71,64.72,30357.0,57.8835,57.9816,57.7674,57.7763,30357.0
2021-01-12 15:30:00,64.73,64.73,64.29,64.4,271490.0,57.7853,57.7853,57.3925,57.4907,271490.0
2021-01-13 09:30:00,64.62,64.75,64.08,64.22,48533.0,57.6871,57.8031,57.205,57.33,48533.0
2021-01-13 10:00:00,64.24,64.24,63.79,63.79,27993.0,57.3478,57.3478,56.9461,56.9461,27993.0
2021-01-13 10:30:00,63.78,63.78,63.42,63.44,34658.0,56.9372,56.9372,56.6158,56.6337,34658.0
2021-01-13 11:00:00,63.46,63.55,63.21,63.47,30910.0,56.6515,56.7319,56.4283,56.6604,30910.0
2021-01-13 11:30:00,63.47,63.5,63.2,63.26,20917.0,56.6604,56.6872,56.4194,56.473,20917.0
2021-01-13 12:00:00,63.28,63.43,63.13,63.43,21464.0,56.4908,56.6247,56.3569,56.6247,21464.0
2021-01-13 12:30:00,63.51,63.74,63.42,63.69,19459.0,56.6961,56.9015,56.6158,56.8568,19459.0
2021-01-13 13:00:00,63.71,63.76,63.54,63.71,19650.0,56.8747,56.9193,56.7229,56.8747,19650.0
2021-01-13 13:30:00,63.71,63.76,63.6,63.61,19395.0,56.8747,56.9193,56.7765,56.7854,19395.0
2021-01-13 14:00:00,63.63,63.83,63.53,63.8,33757.0,56.8033,56.9818,56.714,56.955,33757.0
2021-01-13 14:30:00,63.8,63.9,63.76,63.8,50102.0,56.955,57.0443,56.9193,56.955,50102.0
2021-01-13 15:00:00,63.8,63.87,63.65,63.7,77080.0,56.955,57.0175,56.8211,56.8658,77080.0
2021-01-13 15:30:00,63.7,63.75,63.5,63.64,162357.0,56.8658,56.9104,56.6872,56.8122,162357.0
2021-01-14 09:30:00,64.08,64.77,63.88,64.75,41498.0,57.205,57.821,57.0264,57.8031,41498.0
2021-01-14 10:00:00,64.64,64.91,64.48,64.73,16337.0,57.7049,57.9459,57.5621,57.7853,16337.0
2021-01-14 10:30:00,64.78,64.84,64.32,64.46,21607.0,57.8299,57.8835,57.4192,57.5442,21607.0
2021-01-14 11:00:00,64.57,64.75,64.45,64.67,11935.0,57.6424,57.8031,57.5353,57.7317,11935.0
2021-01-14 11:30:00,64.69,64.97,64.69,64.94,9774.0,57.7495,57.9995,57.7495,57.9727,9774.0
2021-01-14 12:00:00,64.9,65.26,64.9,65.17,18439.0,57.937,58.2584,57.937,58.178,18439.0
2021-01-14 12:30:00,65.18,65.26,65.1,65.26,19292.0,58.187,58.2584,58.1156,58.2584,19292.0
2021-01-14 13:00:00,65.22,65.45,65.19,65.45,11594.0,58.2227,58.428,58.1959,58.428,11594.0
2021-01-14 13:30:00,65.43,65.63,65.42,65.54,18855.0,58.4102,58.5887,58.4012,58.5083,18855.0
2021-01-14 14:00:00,65.58,65.85,65.57,65.68,22635.0,58.5441,58.7851,58.5351,58.6333,22635.0
2021-01-14 14:30:00,65.69,65.78,65.46,65.56,33923.0,58.6423,58.7226,58.4369,58.5262,33923.0
2021-01-14 15:00:00,65.56,65.71,65.45,65.58,56932.0,58.5262,58.6601,58.428,58.5441,56932.0
2021-01-14 15:30:00,65.57,65.8,65.25,65.36,171568.0,58.5351,58.7405,58.2495,58.3477,171568.0
2021-01-15 09:30:00,64.64,65.0,64.31,64.37,65069.0,57.7049,58.0263,57.4103,57.4639,65069.0
2021-01-15 10:00:00,64.37,64.37,63.26,63.62,26380.0,57.4639,57.4639,56.473,56.7943,26380.0
2021-01-15 10:30:00,63.64,64.14,63.63,64.09,27306.0,56.8122,57.2586,56.8033,57.2139,27306.0
2021-01-15 11:00:00,64.07,64.11,63.48,63.77,30547.0,57.1961,57.2318,56.6694,56.9282,30547.0
2021-01-15 11:30:00,63.78,63.9,63.46,63.55,13563.0,56.9372,57.0443,56.6515,56.7319,13563.0
2021-01-15 12:00:00,63.52,63.8,63.46,63.66,18649.0,56.7051,56.955,56.6515,56.8301,18649.0
2021-01-15 12:30:00,63.67,63.93,63.66,63.91,13430.0,56.839,57.0711,56.8301,57.0532,13430.0
2021-01-15 13:00:00,63.9,64.02,63.76,63.93,15305.0,57.0443,57.1514,56.9193,57.0711,15305.0
2021-01-15 13:30:00,63.93,64.14,63.93,64.12,17197.0,57.0711,57.2586,57.0711,57.2407,17197.0
2021-01-15 14:00:00,64.09,64.12,63.98,64.08,25659.0,57.2139,57.2407,57.1157,57.205,25659.0
2021-01-15 14:30:00,64.06,64.24,63.96,64.21,24926.0,57.1871,57.3478,57.0979,57.321,24926.0
2021-01-15 15:00:00,64.2,64.26,64.08,64.09,18712.0,57.3121,57.3657,57.205,57.2139,18712.0
2021-01-15 15:30:00,64.08,64.08,63.69,63.79,89833.0,57.205,57.205,56.8568,56.9461,89833.0
2021-01-19 09:30:00,64.37,65.06,63.91,63.91,85807.0,57.4639,58.0798,57.0532,57.0532,85807.0
2021-01-19 10:00:00,64.02,64.1,63.73,64.01,20331.0,57.1514,57.2228,56.8925,57.1425,20331.0
2021-01-19 10:30:00,64.03,64.46,64.03,64.23,9905.0,57.1604,57.5442,57.1604,57.3389,9905.0
2021-01-19 11:00:00,64.28,64.33,64.15,64.22,12476.0,57.3835,57.4282,57.2675,57.33,12476.0
2021-01-19 11:30:00,64.25,64.25,64.0,64.13,10174.0,57.3568,57.3568,57.1336,57.2496,10174.0
2021-01-19 12:00:00,64.11,64.19,63.98,64.15,10170.0,57.2318,57.3032,57.1157,57.2675,10170.0
2021-01-19 12:30:00,64.15,64.35,64.06,64.35,12246.0,57.2675,57.446,57.1871,57.446,12246.0
2021-01-19 13:00:00,64.32,64.36,64.08,64.14,21814.0,57.4192,57.4549,57.205,57.2586,21814.0
2021-01-19 13:30:00,64.14,64.2,64.02,64.19,10426.0,57.2586,57.3121,57.1514,57.3032,10426.0
2021-01-19 14:00:00,64.22,64.24,64.11,64.17,13684.0,57.33,57.3478,57.2318,57.2853,13684.0
2021-01-19 14:30:00,64.17,64.4,64.16,64.34,28284.0,57.2853,57.4907,57.2764,57.4371,28284.0
2021-01-19 15:00:00,64.34,64.5,64.31,64.48,63910.0,57.4371,57.5799,57.4103,57.5621,63910.0
2021-01-19 15:30:00,64.48,64.51,64.18,64.2,102853.0,57.5621,57.5889,57.2943,57.3121,102853.0
2021-01-20 09:30:00,64.35,64.81,64.29,64.81,19096.0,57.446,57.8567,57.3925,57.8567,19096.0
2021-01-20 10:00:00,64.82,65.29,64.65,65.18,24107.0,57.8656,58.2852,57.7138,58.187,24107.0
2021-01-20 10:30:00,65.16,65.43,65.1,65.32,35370.0,58.1691,58.4102,58.1156,58.312,35370.0
2021-01-20 11:00:00,65.37,65.38,65.12,65.32,95922.0,58.3566,58.3655,58.1334,58.312,95922.0
2021-01-20 11:30:00,65.38,65.98,65.31,65.98,39299.0,58.3655,58.9011,58.303,58.9011,39299.0
2021-01-20 12:00:00,65.94,66.05,65.73,65.74,69668.0,58.8654,58.9636,58.678,58.6869,69668.0
2021-01-20 12:30:00,65.73,66.12,65.67,66.12,28126.0,58.678,59.0261,58.6244,59.0261,28126.0
2021-01-20 13:00:00,66.16,66.3,66.05,66.19,39573.0,59.0618,59.1868,58.9636,59.0886,39573.0
2021-01-20 13:30:00,66.18,66.35,66.14,66.34,45036.0,59.0797,59.2314,59.044,59.2225,45036.0
2021-01-20 14:00:00,66.35,66.47,66.32,66.44,107579.0,59.2314,59.3386,59.2047,59.3118,107579.0
2021-01-20 14:30:00,66.41,67.02,66.41,66.63,187750.0,59.285,59.8296,59.285,59.4814,187750.0
2021-01-20 15:00:00,66.65,66.84,66.63,66.81,67823.0,59.4993,59.6689,59.4814,59.6421,67823.0
2021-01-20 15:30:00,66.79,66.91,66.68,66.7,182050.0,59.6242,59.7314,59.526,59.5439,182050.0
2021-01-21 09:30:00,66.7,67.76,66.58,67.69,49499.0,59.5439,60.4902,59.4368,60.4277,49499.0
2021-01-21 10:00:00,67.68,68.37,67.59,68.37,94473.0,60.4188,61.0347,60.3384,61.0347,94473.0
2021-01-21 10:30:00,68.41,68.72,68.17,68.59,126127.0,61.0704,61.3472,60.8562,61.2311,126127.0
2021-01-21 11:00:00,68.58,68.88,68.35,68.8,57911.0,61.2222,61.49,61.0169,61.4186,57911.0
2021-01-21 11:30:00,68.75,68.8,68.35,68.56,45710.0,61.374,61.4186,61.0169,61.2043,45710.0
2021-01-21 12:00:00,68.56,68.71,68.23,68.43,62810.0,61.2043,61.3382,60.9097,61.0883,62810.0
2021-01-21 12:30:00,68.42,68.52,68.1,68.39,56283.0,61.0794,61.1686,60.7937,61.0526,56283.0
2021-01-21 13:00:00,68.37,68.6,68.35,68.46,41272.0,61.0347,61.24,61.0169,61.1151,41272.0
2021-01-21 13:30:00,68.44,68.73,68.41,68.48,43760.0,61.0972,61.3561,61.0704,61.1329,43760.0
2021-01-21 14:00:00,68.53,68.53,68.19,68.26,61289.0,61.1776,61.1776,60.874,60.9365,61289.0
2021-01-21 14:30:00,68.28,68.58,68.21,68.5,63793.0,60.9544,61.2222,60.8919,61.1508,63793.0
2021-01-21 15:00:00,68.5,68.61,67.94,68.03,61968.0,61.1508,61.249,60.6509,60.7312,61968.0
2021-01-21 15:30:00,68.03,68.34,67.86,68.2,353430.0,60.7312,61.0079,60.5794,60.883,353430.0
2021-01-22 09:30:00,67.43,68.08,67.15,67.73,40143.0,60.1956,60.7758,59.9456,60.4634,40143.0
2021-01-22 10:00:00,67.75,68.03,67.66,67.78,58594.0,60.4812,60.7312,60.4009,60.508,58594.0
2021-01-22 10:30:00,67.78,68.16,67.64,68.15,51023.0,60.508,60.8473,60.383,60.8383,51023.0
2021-01-22 11:00:00,68.15,68.5,68.12,68.5,51795.0,60.8383,61.1508,60.8115,61.1508,51795.0
2021-01-22 11:30:00,68.45,69.0,68.42,68.78,61841.0,61.1061,61.5971,61.0794,61.4007,61841.0
2021-01-22 12:00:00,68.75,68.75,68.35,68.47,28296.0,61.374,61.374,61.0169,61.124,28296.0
2021-01-22 12:30:00,68.45,68.47,68.14,68.35,34508.0,61.1061,61.124,60.8294,61.0169,34508.0
2021-01-22 13:00:00,68.36,68.62,68.35,68.49,95554.0,61.0258,61.2579,61.0169,61.1418,95554.0
2021-01-22 13:30:00,68.5,68.56,68.34,68.38,31357.0,61.1508,61.2043,61.0079,61.0437,31357.0
2021-01-22 14:00:00,68.38,68.4,68.22,68.39,62270.0,61.0437,61.0615,60.9008,61.0526,62270.0
2021-01-22 14:30:00,68.37,68.41,68.2,68.22,48848.0,61.0347,61.0704,60.883,60.9008,48848.0
2021-01-22 15:00:00,68.22,68.32,68.12,68.26,59443.0,60.9008,60.9901,60.8115,60.9365,59443.0
2021-01-22 15:30:00,68.26,68.65,68.25,68.31,236494.0,60.9365,61.2847,60.9276,60.9812,236494.0
2021-01-25 09:30:00,67.68,68.15,67.5,67.58,146957.0,60.4188,60.8383,60.2581,60.3295,146957.0
2021-01-25 10:00:00,67.47,68.64,67.39,68.64,38935.0,60.2313,61.2758,60.1599,61.2758,38935.0
2021-01-25 10:30:00,68.66,68.73,67.98,68.05,181179.0,61.2936,61.3561,60.6866,60.7491,181179.0
2021-01-25 11:00:00,67.98,68.04,67.07,67.12,38804.0,60.6866,60.7401,59.8742,59.9188,38804.0
2021-01-25 11:30:00,67.08,68.24,67.01,68.24,69730.0,59.8831,60.9187,59.8206,60.9187,69730.0
2021-01-25 12:00:00,68.28,68.44,68.01,68.22,60296.0,60.9544,61.0972,60.7133,60.9008,60296.0
2021-01-25 12:30:00,68.26,68.67,68.14,68.52,76694.0,60.9365,61.3025,60.8294,61.1686,76694.0
2021-01-25 13:00:00,68.51,68.95,68.48,68.83,47753.0,61.1597,61.5525,61.1329,61.4454,47753.0
2021-01-25 13:30:00,68.85,69.0,68.56,68.57,36376.0,61.4632,61.5971,61.2043,61.2133,36376.0
2021-01-25 14:00:00,68.54,68.7,68.48,68.68,53855.0,61.1865,61.3293,61.1329,61.3115,53855.0
2021-01-25 14:30:00,68.68,69.02,68.68,68.85,71294.0,61.3115,61.615,61.3115,61.4632,71294.0
2021-01-25 15:00:00,68.84,69.09,68.82,68.98,111298.0,61.4543,61.6775,61.4364,61.5793,111298.0
2021-01-25 15:30:00,68.98,68.99,68.32,68.55,202985.0,61.5793,61.5882,60.9901,61.1954,202985.0
2021-01-26 09:30:00,69.12,70.15,68.9,69.01,210240.0,61.7043,62.6238,61.5079,61.6061,210240.0
2021-01-26 10:00:00,69.01,69.3,68.44,68.75,63138.0,61.6061,61.8649,61.0972,61.374,63138.0
2021-01-26 10:30:00,68.75,68.77,68.37,68.45,35247.0,61.374,61.3918,61.0347,61.1061,35247.0
2021-01-26 11:00:00,68.49,68.59,68.19,68.51,25582.0,61.1418,61.2311,60.874,61.1597,25582.0
2021-01-26 11:30:00,68.49,68.49,68.13,68.24,15891.0,61.1418,61.1418,60.8205,60.9187,15891.0
2021-01-26 12:00:00,68.25,68.41,68.22,68.33,33855.0,60.9276,61.0704,60.9008,60.999,33855.0
2021-01-26 12:30:00,68.31,68.42,68.15,68.29,19393.0,60.9812,61.0794,60.8383,60.9633,19393.0
2021-01-26 13:00:00,68.33,68.41,67.8,68.0,102711.0,60.999,61.0704,60.5259,60.7044,102711.0
2021-01-26 13:30:00,67.99,68.16,67.48,67.61,83696.0,60.6955,60.8473,60.2402,60.3563,83696.0
2021-01-26 14:00:00,67.61,67.96,67.56,67.64,57036.0,60.3563,60.6687,60.3116,60.383,57036.0
2021-01-26 14:30:00,67.64,67.81,67.3,67.55,80891.0,60.383,60.5348,60.0795,60.3027,80891.0
2021-01-26 15:00:00,67.51,67.76,67.32,67.51,218682.0,60.267,60.4902,60.0974,60.267,218682.0
2021-01-26 15:30:00,67.51,67.74,67.32,67.58,210124.0,60.267,60.4723,60.0974,60.3295,210124.0
2021-01-27 09:30:00,66.53,67.47,64.36,65.33,251176.0,59.3921,60.2313,57.4549,58.3209,251176.0
2021-01-27 10:00:00,65.27,66.88,65.19,66.59,120814.0,58.2673,59.7046,58.1959,59.4457,120814.0
2021-01-27 10:30:00,66.59,66.69,65.55,65.93,134169.0,59.4457,59.535,58.5173,58.8565,134169.0
2021-01-27 11:00:00,65.95,66.03,65.09,65.3,135847.0,58.8744,58.9458,58.1066,58.2941,135847.0
2021-01-27 11:30:00,65.3,65.51,64.03,64.24,260873.0,58.2941,58.4816,57.1604,57.3478,260873.0
2021-01-27 12:00:00,64.14,66.1,63.73,65.82,238534.0,57.2586,59.0083,56.8925,58.7583,238534.0
2021-01-27 12:30:00,65.85,65.91,65.46,65.82,62758.0,58.7851,58.8387,58.4369,58.7583,62758.0
2021-01-27 13:00:00,65.87,65.96,65.48,65.67,50934.0,58.8029,58.8833,58.4548,58.6244,50934.0
2021-01-27 13:30:00,65.62,65.75,65.04,65.28,52840.0,58.5798,58.6958,58.062,58.2762,52840.0
2021-01-27 14:00:00,65.39,66.05,65.32,65.4,110343.0,58.3744,58.9636,58.312,58.3834,110343.0
2021-01-27 14:30:00,65.42,65.86,65.2,65.43,179694.0,58.4012,58.794,58.2048,58.4102,179694.0
2021-01-27 15:00:00,65.41,65.54,65.17,65.31,151118.0,58.3923,58.5083,58.178,58.303,151118.0
2021-01-27 15:30:00,65.33,65.79,65.2,65.47,379337.0,58.3209,58.7315,58.2048,58.4459,379337.0
2021-01-28 09:30:00,66.24,67.33,65.82,66.71,42744.0,59.1332,60.1063,58.7583,59.5528,42744.0
2021-01-28 10:00:00,66.73,67.02,64.9,65.09,98342.0,59.5707,59.8296,57.937,58.1066,98342.0
2021-01-28 10:30:00,64.92,65.51,64.79,65.28,74715.0,57.9549,58.4816,57.8388,58.2762,74715.0
2021-01-28 11:00:00,65.28,65.47,64.44,64.59,66005.0,58.2762,58.4459,57.5264,57.6603,66005.0
2021-01-28 11:30:00,64.59,65.1,64.34,64.9,61674.0,57.6603,58.1156,57.4371,57.937,61674.0
2021-01-28 12:00:00,64.9,65.21,64.72,64.99,39893.0,57.937,58.2138,57.7763,58.0174,39893.0
2021-01-28 12:30:00,64.91,65.21,64.89,65.03,35090.0,57.9459,58.2138,57.9281,58.0531,35090.0
2021-01-28 13:00:00,65.03,65.07,64.56,64.76,30524.0,58.0531,58.0888,57.6335,57.812,30524.0
2021-01-28 13:30:00,64.76,65.1,64.63,65.01,43343.0,57.812,58.1156,57.696,58.0352,43343.0
2021-01-28 14:00:00,64.95,64.98,64.51,64.7,45003.0,57.9816,58.0084,57.5889,57.7585,45003.0
2021-01-28 14:30:00,64.72,64.82,64.63,64.73,51067.0,57.7763,57.8656,57.696,57.7853,51067.0
2021-01-28 15:00:00,64.69,64.89,64.52,64.53,63305.0,57.7495,57.9281,57.5978,57.6067,63305.0
2021-01-28 15:30:00,64.6,65.26,64.4,64.8,518003.0,57.6692,58.2584,57.4907,57.8477,518003.0
2021-01-29 09:30:00,72.63,73.35,68.23,68.45,351572.0,64.8377,65.4804,60.9097,61.1061,351572.0
2021-01-29 10:00:00,68.45,70.22,68.15,69.11,115479.0,61.1061,62.6862,60.8383,61.6953,115479.0
2021-01-29 10:30:00,69.14,69.45,68.0,68.84,138174.0,61.7221,61.9989,60.7044,61.4543,138174.0
2021-01-29 11:00:00,68.85,69.46,67.0,67.04,98539.0,61.4632,62.0078,59.8117,59.8474,98539.0
2021-01-29 11:30:00,67.05,67.15,66.7,66.92,81146.0,59.8563,59.9456,59.5439,59.7403,81146.0
2021-01-29 12:00:00,66.97,66.99,66.33,66.39,100345.0,59.7849,59.8028,59.2136,59.2672,100345.0
2021-01-29 12:30:00,66.35,66.53,65.42,65.71,97226.0,59.2314,59.3921,58.4012,58.6601,97226.0
2021-01-29 13:00:00,65.71,65.87,64.84,65.5,93443.0,58.6601,58.8029,57.8835,58.4726,93443.0
2021-01-29 13:30:00,65.44,66.69,65.31,66.41,176262.0,58.4191,59.535,58.303,59.285,176262.0
2021-01-29 14:00:00,66.42,66.74,66.33,66.47,130779.0,59.2939,59.5796,59.2136,59.3386,130779.0
2021-01-29 14:30:00,66.48,67.05,66.37,66.98,168645.0,59.3475,59.8563,59.2493,59.7939,168645.0
2021-01-29 15:00:00,66.98,67.68,66.98,67.41,269670.0,59.7939,60.4188,59.7939,60.1777,269670.0
2021-01-29 15:30:00,67.42,67.74,67.01,67.5,671752.0,60.1866,60.4723,59.8206,60.2581,671752.0
2021-02-01 09:30:00,68.0,68.46,67.57,67.7,101211.0,60.7044,61.1151,60.3206,60.4366,101211.0
2021-02-01 10:00:00,67.61,68.05,66.3,66.31,60548.0,60.3563,60.7491,59.1868,59.1957,60548.0
2021-02-01 10:30:00,66.3,66.9,66.29,66.59,55916.0,59.1868,59.7224,59.1779,59.4457,55916.0
2021-02-01 11:00:00,66.56,67.11,66.29,67.06,56563.0,59.4189,59.9099,59.1779,59.8653,56563.0
2021-02-01 11:30:00,67.05,67.67,67.0,67.47,42565.0,59.8563,60.4098,59.8117,60.2313,42565.0
2021-02-01 12:00:00,67.47,67.74,67.46,67.58,40272.0,60.2313,60.4723,60.2224,60.3295,40272.0
2021-02-01 12:30:00,67.59,67.72,67.45,67.64,28220.0,60.3384,60.4545,60.2134,60.383,28220.0
2021-02-01 13:00:00,67.64,67.98,67.62,67.77,42887.0,60.383,60.6866,60.3652,60.4991,42887.0
2021-02-01 13:30:00,67.81,68.0,67.81,68.0,43669.0,60.5348,60.7044,60.5348,60.7044,43669.0
2021-02-01 14:00:00,68.0,68.12,67.93,67.97,37994.0,60.7044,60.8115,60.6419,60.6776,37994.0
2021-02-01 14:30:00,67.99,68.11,67.95,68.02,38623.0,60.6955,60.8026,60.6598,60.7223,38623.0
2021-02-01 15:00:00,68.03,68.07,67.87,68.06,52867.0,60.7312,60.7669,60.5884,60.758,52867.0
2021-02-01 15:30:00,68.07,68.93,68.05,68.73,218290.0,60.7669,61.5346,60.7491,61.3561,218290.0
2021-02-02 09:30:00,68.85,69.0,67.15,67.59,115006.0,61.4632,61.5971,59.9456,60.3384,115006.0
2021-02-02 10:00:00,67.61,67.61,66.52,66.99,133050.0,60.3563,60.3563,59.3832,59.8028,133050.0
2021-02-02 10:30:00,66.99,67.08,66.57,66.78,71257.0,59.8028,59.8831,59.4278,59.6153,71257.0
2021-02-02 11:00:00,66.81,66.96,66.61,66.83,53594.0,59.6421,59.776,59.4636,59.6599,53594.0
2021-02-02 11:30:00,66.83,67.1,66.65,66.75,55852.0,59.6599,59.901,59.4993,59.5885,55852.0
2021-02-02 12:00:00,66.76,67.32,66.69,67.08,52578.0,59.5975,60.0974,59.535,59.8831,52578.0
2021-02-02 12:30:00,67.08,67.4,66.96,67.33,79675.0,59.8831,60.1688,59.776,60.1063,79675.0
2021-02-02 13:00:00,67.34,67.52,66.98,67.07,67504.0,60.1152,60.2759,59.7939,59.8742,67504.0
2021-02-02 13:30:00,67.08,67.27,67.07,67.2,27328.0,59.8831,60.0527,59.8742,59.9903,27328.0
2021-02-02 14:00:00,67.22,67.96,67.18,67.91,144224.0,60.0081,60.6687,59.9724,60.6241,144224.0
2021-02-02 14:30:00,67.91,67.95,67.57,67.72,112037.0,60.6241,60.6598,60.3206,60.4545,112037.0
2021-02-02 15:00:00,67.7,67.77,67.43,67.58,74664.0,60.4366,60.4991,60.1956,60.3295,74664.0
2021-02-02 15:30:00,67.58,67.99,67.44,67.44,333866.0,60.3295,60.6955,60.2045,60.2045,333866.0
2021-02-03 09:30:00,68.23,68.74,67.75,68.5,78578.0,60.9097,61.365,60.4812,61.1508,78578.0
2021-02-03 10:00:00,68.52,68.85,68.04,68.37,83769.0,61.1686,61.4632,60.7401,61.0347,83769.0
2021-02-03 10:30:00,68.31,69.01,68.13,68.85,52098.0,60.9812,61.6061,60.8205,61.4632,52098.0
2021-02-03 11:00:00,68.87,69.06,68.03,68.64,31134.0,61.4811,61.6507,60.7312,61.2758,31134.0
2021-02-03 11:30:00,68.68,68.96,68.62,68.95,56721.0,61.3115,61.5614,61.2579,61.5525,56721.0
2021-02-03 12:00:00,68.95,69.11,68.84,69.07,27863.0,61.5525,61.6953,61.4543,61.6596,27863.0
2021-02-03 12:30:00,69.04,69.44,68.96,69.31,28380.0,61.6328,61.9899,61.5614,61.8739,28380.0
2021-02-03 13:00:00,69.27,69.74,69.26,69.63,22719.0,61.8382,62.2577,61.8292,62.1595,22719.0
2021-02-03 13:30:00,69.58,69.86,69.55,69.83,27284.0,62.1149,62.3649,62.0881,62.3381,27284.0
2021-02-03 14:00:00,69.8,69.97,69.71,69.71,34021.0,62.3113,62.4631,62.231,62.231,34021.0
2021-02-03 14:30:00,69.73,70.15,69.53,70.08,72067.0,62.2488,62.6238,62.0703,62.5613,72067.0
2021-02-03 15:00:00,70.07,70.14,69.81,70.13,69627.0,62.5523,62.6148,62.3202,62.6059,69627.0
2021-02-03 15:30:00,70.11,70.56,70.02,70.3,210878.0,62.588,62.9898,62.5077,62.7577,210878.0
2021-02-04 09:30:00,70.09,70.95,69.99,70.82,75666.0,62.5702,63.3379,62.4809,63.2219,75666.0
2021-02-04 10:00:00,70.91,71.26,70.79,70.94,42515.0,63.3022,63.6147,63.1951,63.329,42515.0
2021-02-04 10:30:00,70.95,71.22,70.78,71.17,41712.0,63.3379,63.579,63.1862,63.5343,41712.0
2021-02-04 11:00:00,71.22,71.36,70.9,71.03,58849.0,63.579,63.7039,63.2933,63.4093,58849.0
2021-02-04 11:30:00,71.06,71.22,70.89,70.98,20115.0,63.4361,63.579,63.2844,63.3647,20115.0
2021-02-04 12:00:00,70.95,71.05,70.7,70.75,23086.0,63.3379,63.4272,63.1147,63.1594,23086.0
2021-02-04 12:30:00,70.73,70.76,70.17,70.19,34314.0,63.1415,63.1683,62.6416,62.6595,34314.0
2021-02-04 13:00:00,70.2,70.55,70.13,70.4,22533.0,62.6684,62.9808,62.6059,62.8469,22533.0
2021-02-04 13:30:00,70.37,70.42,70.27,70.36,20807.0,62.8201,62.8648,62.7309,62.8112,20807.0
2021-02-04 14:00:00,70.38,70.61,70.15,70.19,30246.0,62.8291,63.0344,62.6238,62.6595,30246.0
2021-02-04 14:30:00,70.19,70.34,70.03,70.23,37192.0,62.6595,62.7934,62.5166,62.6952,37192.0
2021-02-04 15:00:00,70.2,70.3,70.0,70.0,33496.0,62.6684,62.7577,62.4898,62.4898,33496.0
2021-02-04 15:30:00,69.99,70.4,69.95,70.37,130054.0,62.4809,62.8469,62.4452,62.8201,130054.0
2021-02-05 09:30:00,70.77,71.62,70.77,70.94,45473.0,63.1772,63.936,63.1772,63.329,45473.0
2021-02-05 10:00:00,70.94,71.09,70.57,70.69,38964.0,63.329,63.4629,62.9987,63.1058,38964.0
2021-02-05 10:30:00,70.83,71.21,70.74,70.76,17390.0,63.2308,63.57,63.1505,63.1683,17390.0
2021-02-05 11:00:00,70.79,70.81,70.21,70.72,23579.0,63.1951,63.2129,62.6773,63.1326,23579.0
2021-02-05 11:30:00,70.67,70.67,70.32,70.34,19314.0,63.088,63.088,62.7755,62.7934,19314.0
2021-02-05 12:00:00,70.28,70.39,70.24,70.24,3546.0,62.7398,62.838,62.7041,62.7041,3546.0
2021-02-05 12:30:00,70.28,70.4,70.13,70.13,16180.0,62.7398,62.8469,62.6059,62.6059,16180.0
2021-02-05 13:00:00,70.17,70.49,70.15,70.44,12292.0,62.6416,62.9273,62.6238,62.8826,12292.0
2021-02-05 13:30:00,70.39,70.41,70.18,70.19,8823.0,62.838,62.8559,62.6505,62.6595,8823.0
2021-02-05 14:00:00,70.19,70.41,70.08,70.16,18025.0,62.6595,62.8559,62.5613,62.6327,18025.0
2021-02-05 14:30:00,70.12,70.52,70.12,70.41,29778.0,62.597,62.9541,62.597,62.8559,29778.0
2021-02-05 15:00:00,70.4,70.48,70.32,70.4,19289.0,62.8469,62.9183,62.7755,62.8469,19289.0
2021-02-05 15:30:00,70.4,70.85,70.4,70.82,122527.0,62.8469,63.2487,62.8469,63.2219,122527.0
2021-02-08 09:30:00,71.14,71.3,70.84,70.84,17004.0,63.5075,63.6504,63.2397,63.2397,17004.0
2021-02-08 10:00:00,70.75,71.19,70.75,71.09,12012.0,63.1594,63.5522,63.1594,63.4629,12012.0
2021-02-08 10:30:00,71.05,71.41,70.97,71.12,19876.0,63.4272,63.7486,63.3558,63.4897,19876.0
2021-02-08 11:00:00,71.22,71.24,71.06,71.1,22309.0,63.579,63.5968,63.4361,63.4718,22309.0
2021-02-08 11:30:00,71.14,71.92,71.1,71.87,46678.0,63.5075,64.2039,63.4718,64.1592,46678.0
2021-02-08 12:00:00,71.91,72.22,71.87,71.92,27561.0,64.1949,64.4717,64.1592,64.2039,27561.0
2021-02-08 12:30:00,71.93,71.95,71.71,71.8,7049.0,64.2128,64.2306,64.0164,64.0967,7049.0
2021-02-08 13:00:00,71.79,71.79,71.51,71.51,10386.0,64.0878,64.0878,63.8378,63.8378,10386.0
2021-02-08 13:30:00,71.46,71.64,71.46,71.64,7663.0,63.7932,63.9539,63.7932,63.9539,7663.0
2021-02-08 14:00:00,71.69,71.76,71.64,71.72,7425.0,63.9985,64.061,63.9539,64.0253,7425.0
2021-02-08 14:30:00,71.73,71.95,71.69,71.85,16510.0,64.0342,64.2306,63.9985,64.1414,16510.0
2021-02-08 15:00:00,71.87,71.9,71.72,71.81,18301.0,64.1592,64.186,64.0253,64.1057,18301.0
2021-02-08 15:30:00,71.81,72.15,71.74,72.07,67700.0,64.1057,64.4092,64.0432,64.3378,67700.0
2021-02-09 09:30:00,71.9,71.9,71.16,71.59,21549.0,64.186,64.186,63.5254,63.9093,21549.0
2021-02-09 10:00:00,71.67,71.76,71.26,71.39,17290.0,63.9807,64.061,63.6147,63.7307,17290.0
2021-02-09 10:30:00,71.44,71.65,71.03,71.56,18861.0,63.7754,63.9628,63.4093,63.8825,18861.0
2021-02-09 11:00:00,71.57,71.63,71.39,71.53,12373.0,63.8914,63.945,63.7307,63.8557,12373.0
2021-02-09 11:30:00,71.54,71.72,71.53,71.7,13185.0,63.8646,64.0253,63.8557,64.0075,13185.0
2021-02-09 12:00:00,71.79,72.17,71.79,72.01,24006.0,64.0878,64.427,64.0878,64.2842,24006.0
2021-02-09 12:30:00,72.07,72.1,71.9,71.92,24863.0,64.3378,64.3645,64.186,64.2039,24863.0
2021-02-09 13:00:00,71.95,71.97,71.8,71.92,21094.0,64.2306,64.2485,64.0967,64.2039,21094.0
2021-02-09 13:30:00,71.93,72.25,71.93,72.25,16567.0,64.2128,64.4984,64.2128,64.4984,16567.0
2021-02-09 14:00:00,72.25,72.32,72.19,72.3,14129.0,64.4984,64.5609,64.4449,64.5431,14129.0
2021-02-09 14:30:00,72.3,72.4,72.15,72.17,23855.0,64.5431,64.6324,64.4092,64.427,23855.0
2021-02-09 15:00:00,72.17,72.29,72.06,72.18,41102.0,64.427,64.5342,64.3288,64.436,41102.0
2021-02-09 15:30:00,72.16,72.36,72.1,72.19,92690.0,64.4181,64.5966,64.3645,64.4449,92690.0
2021-02-10 09:30:00,72.81,72.9,72.18,72.38,32823.0,64.9984,65.0787,64.436,64.6145,32823.0
2021-02-10 10:00:00,72.37,72.6,71.92,71.96,22872.0,64.6056,64.8109,64.2039,64.2396,22872.0
2021-02-10 10:30:00,71.89,72.09,71.58,72.09,19413.0,64.1771,64.3556,63.9003,64.3556,19413.0
2021-02-10 11:00:00,72.15,72.33,72.07,72.07,16585.0,64.4092,64.5699,64.3378,64.3378,16585.0
2021-02-10 11:30:00,72.05,72.61,71.95,72.6,12117.0,64.3199,64.8198,64.2306,64.8109,12117.0
2021-02-10 12:00:00,72.52,72.87,72.36,72.56,23136.0,64.7395,65.0519,64.5966,64.7752,23136.0
2021-02-10 12:30:00,72.62,72.78,72.59,72.72,9453.0,64.8288,64.9716,64.802,64.918,9453.0
2021-02-10 13:00:00,72.65,73.16,72.6,73.12,23494.0,64.8555,65.3108,64.8109,65.2751,23494.0
2021-02-10 13:30:00,73.11,73.14,72.78,72.9,10584.0,65.2662,65.293,64.9716,65.0787,10584.0
2021-02-10 14:00:00,72.91,73.25,72.84,73.24,30135.0,65.0876,65.3912,65.0251,65.3822,30135.0
2021-02-10 14:30:00,73.22,73.37,73.1,73.22,20741.0,65.3644,65.4983,65.2573,65.3644,20741.0
2021-02-10 15:00:00,73.22,73.36,73.12,73.15,17798.0,65.3644,65.4894,65.2751,65.3019,17798.0
2021-02-10 15:30:00,73.18,73.23,72.73,73.0,131183.0,65.3287,65.3733,64.9269,65.168,131183.0
2021-02-11 09:30:00,73.05,73.59,72.69,73.41,32325.0,65.2126,65.6947,64.8912,65.534,32325.0
2021-02-11 10:00:00,73.32,73.9,73.28,73.71,20497.0,65.4536,65.9714,65.4179,65.8018,20497.0
2021-02-11 10:30:00,73.69,73.93,73.58,73.65,24101.0,65.784,65.9982,65.6858,65.7482,24101.0
2021-02-11 11:00:00,73.62,73.69,73.38,73.51,15957.0,65.7215,65.784,65.5072,65.6233,15957.0
2021-02-11 11:30:00,73.54,73.59,73.24,73.32,13209.0,65.65,65.6947,65.3822,65.4536,13209.0
2021-02-11 12:00:00,73.31,73.33,72.26,72.29,19280.0,65.4447,65.4626,64.5074,64.5342,19280.0
2021-02-11 12:30:00,72.27,72.67,72.21,72.53,47990.0,64.5163,64.8734,64.4627,64.7484,47990.0
2021-02-11 13:00:00,72.53,72.82,72.33,72.79,50180.0,64.7484,65.0073,64.5699,64.9805,50180.0
2021-02-11 13:30:00,72.76,72.94,72.66,72.91,76243.0,64.9537,65.1144,64.8645,65.0876,76243.0
2021-02-11 14:00:00,72.89,73.06,72.79,73.03,34759.0,65.0698,65.2215,64.9805,65.1948,34759.0
2021-02-11 14:30:00,73.03,73.27,73.02,73.14,22586.0,65.1948,65.409,65.1858,65.293,22586.0
2021-02-11 15:00:00,73.11,73.32,73.1,73.2,35955.0,65.2662,65.4536,65.2573,65.3465,35955.0
2021-02-11 15:30:00,73.21,73.22,72.99,73.07,122274.0,65.3555,65.3644,65.1591,65.2305,122274.0
2021-02-12 09:30:00,73.16,74.1,73.16,73.7,87059.0,65.3108,66.15,65.3108,65.7929,87059.0
2021-02-12 10:00:00,73.67,74.02,73.48,73.48,50109.0,65.7661,66.0785,65.5965,65.5965,50109.0
2021-02-12 10:30:00,73.42,73.76,73.37,73.51,45523.0,65.5429,65.8464,65.4983,65.6233,45523.0
2021-02-12 11:00:00,73.5,73.5,73.05,73.41,23394.0,65.6143,65.6143,65.2126,65.534,23394.0
2021-02-12 11:30:00,73.42,73.55,73.38,73.4,11444.0,65.5429,65.659,65.5072,65.5251,11444.0
2021-02-12 12:00:00,73.44,73.59,73.39,73.5,60640.0,65.5608,65.6947,65.5161,65.6143,60640.0
2021-02-12 12:30:00,73.53,73.56,73.45,73.54,21718.0,65.6411,65.6679,65.5697,65.65,21718.0
2021-02-12 13:00:00,73.56,73.8,73.56,73.63,12083.0,65.6679,65.8822,65.6679,65.7304,12083.0
2021-02-12 13:30:00,73.62,74.07,73.62,74.05,51853.0,65.7215,66.1232,65.7215,66.1053,51853.0
2021-02-12 14:00:00,74.04,74.1,73.91,74.0,34738.0,66.0964,66.15,65.9803,66.0607,34738.0
2021-02-12 14:30:00,73.93,73.93,73.44,73.52,38223.0,65.9982,65.9982,65.5608,65.6322,38223.0
2021-02-12 15:00:00,73.53,73.6,73.45,73.45,43756.0,65.6411,65.7036,65.5697,65.5697,43756.0
2021-02-12 15:30:00,73.47,73.8,73.46,73.77,113994.0,65.5876,65.8822,65.5786,65.8554,113994.0
2021-02-16 09:30:00,73.95,74.1,73.35,73.44,55084.0,66.0161,66.15,65.4804,65.5608,55084.0
2021-02-16 10:00:00,73.42,73.82,73.27,73.73,79639.0,65.5429,65.9,65.409,65.8197,79639.0
2021-02-16 10:30:00,73.83,74.08,73.33,73.59,37700.0,65.9089,66.1321,65.4626,65.6947,37700.0
2021-02-16 11:00:00,73.63,73.79,73.44,73.48,71755.0,65.7304,65.8732,65.5608,65.5965,71755.0
2021-02-16 11:30:00,73.44,73.62,73.14,73.62,58129.0,65.5608,65.7215,65.293,65.7215,58129.0
2021-02-16 12:00:00,73.65,74.29,73.57,74.16,24056.0,65.7482,66.3196,65.6768,66.2035,24056.0
2021-02-16 12:30:00,74.2,74.42,74.11,74.22,19849.0,66.2392,66.4356,66.1589,66.2571,19849.0
2021-02-16 13:00:00,74.21,74.67,74.21,74.55,27958.0,66.2482,66.6588,66.2482,66.5517,27958.0
2021-02-16 13:30:00,74.59,74.7,74.41,74.41,17836.0,66.5874,66.6856,66.4267,66.4267,17836.0
2021-02-16 14:00:00,74.46,74.63,74.39,74.63,20153.0,66.4713,66.6231,66.4089,66.6231,20153.0
2021-02-16 14:30:00,74.69,74.83,74.56,74.83,46302.0,66.6767,66.8016,66.5606,66.8016,46302.0
2021-02-16 15:00:00,74.8,74.83,74.46,74.71,46946.0,66.7749,66.8016,66.4713,66.6945,46946.0
2021-02-16 15:30:00,74.71,74.81,74.51,74.76,120497.0,66.6945,66.7838,66.516,66.7392,120497.0
2021-02-17 09:30:00,74.42,75.41,74.02,75.04,85307.0,66.4356,67.3194,66.0785,66.9891,85307.0
2021-02-17 10:00:00,75.04,75.98,75.01,75.4,48460.0,66.9891,67.8283,66.9623,67.3105,48460.0
2021-02-17 10:30:00,75.39,75.8,75.18,75.8,47685.0,67.3016,67.6676,67.1141,67.6676,47685.0
2021-02-17 11:00:00,75.78,75.79,75.34,75.64,44829.0,67.6497,67.6586,67.2569,67.5247,44829.0
2021-02-17 11:30:00,75.61,76.13,75.36,76.06,41245.0,67.498,67.9622,67.2748,67.8997,41245.0
2021-02-17 12:00:00,76.09,76.56,76.09,76.53,44777.0,67.9265,68.346,67.9265,68.3193,44777.0
2021-02-17 12:30:00,76.54,76.88,76.43,76.81,41751.0,68.3282,68.6317,68.23,68.5692,41751.0
2021-02-17 13:00:00,76.84,77.1,76.78,77.08,48501.0,68.596,68.8281,68.5424,68.8102,48501.0
2021-02-17 13:30:00,77.08,77.08,76.74,76.84,34212.0,68.8102,68.8102,68.5067,68.596,34212.0
2021-02-17 14:00:00,76.85,77.12,76.69,77.04,36728.0,68.6049,68.846,68.4621,68.7745,36728.0
2021-02-17 14:30:00,77.03,77.07,76.77,76.92,34176.0,68.7656,68.8013,68.5335,68.6674,34176.0
2021-02-17 15:00:00,76.92,77.09,76.66,76.68,81446.0,68.6674,68.8192,68.4353,68.4532,81446.0
2021-02-17 15:30:00,76.69,76.71,76.41,76.51,174670.0,68.4621,68.4799,68.2121,68.3014,174670.0
2021-02-18 09:30:00,75.91,77.37,75.58,77.37,57516.0,67.7658,69.0691,67.4712,69.0691,57516.0
2021-02-18 10:00:00,77.22,77.42,76.23,76.72,43563.0,68.9352,69.1138,68.0514,68.4889,43563.0
2021-02-18 10:30:00,76.62,76.66,75.92,75.97,32158.0,68.3996,68.4353,67.7747,67.8193,32158.0
2021-02-18 11:00:00,76.0,76.16,75.59,75.61,31870.0,67.8461,67.989,67.4801,67.498,31870.0
2021-02-18 11:30:00,75.64,75.91,75.47,75.63,28030.0,67.5247,67.7658,67.373,67.5158,28030.0
2021-02-18 12:00:00,75.63,75.92,75.43,75.91,22907.0,67.5158,67.7747,67.3373,67.7658,22907.0
2021-02-18 12:30:00,75.93,76.23,75.92,76.01,19757.0,67.7836,68.0514,67.7747,67.855,19757.0
2021-02-18 13:00:00,75.97,76.6,75.96,76.58,28332.0,67.8193,68.3817,67.8104,68.3639,28332.0
2021-02-18 13:30:00,76.58,76.88,76.52,76.82,37821.0,68.3639,68.6317,68.3103,68.5781,37821.0
2021-02-18 14:00:00,76.85,77.03,76.83,76.88,32823.0,68.6049,68.7656,68.5871,68.6317,32823.0
2021-02-18 14:30:00,76.85,77.11,76.76,77.06,31734.0,68.6049,68.837,68.5246,68.7924,31734.0
2021-02-18 15:00:00,77.03,77.14,76.93,77.06,49928.0,68.7656,68.8638,68.6763,68.7924,49928.0
2021-02-18 15:30:00,77.03,77.28,76.79,76.88,117619.0,68.7656,68.9888,68.5514,68.6317,117619.0
2021-02-19 09:30:00,77.18,78.42,77.17,78.3,61929.0,68.8995,70.0065,68.8906,69.8994,61929.0
2021-02-19 10:00:00,78.3,78.42,77.93,77.94,17940.0,69.8994,70.0065,69.5691,69.578,17940.0
2021-02-19 10:30:00,77.94,78.05,77.46,77.5,21038.0,69.578,69.6762,69.1495,69.1852,21038.0
2021-02-19 11:00:00,77.51,78.1,77.5,78.06,19203.0,69.1941,69.7208,69.1852,69.6851,19203.0
2021-02-19 11:30:00,78.09,78.2,77.92,77.97,19920.0,69.7119,69.8101,69.5601,69.6048,19920.0
2021-02-19 12:00:00,78.0,78.33,78.0,78.12,15821.0,69.6315,69.9261,69.6315,69.7387,15821.0
2021-02-19 12:30:00,78.12,78.45,78.06,78.3,85187.0,69.7387,70.0333,69.6851,69.8994,85187.0
2021-02-19 13:00:00,78.29,78.59,78.16,78.55,28150.0,69.8904,70.1582,69.7744,70.1225,28150.0
2021-02-19 13:30:00,78.58,78.84,78.48,78.56,26335.0,70.1493,70.3814,70.06,70.1315,26335.0
2021-02-19 14:00:00,78.56,78.85,78.2,78.28,78088.0,70.1315,70.3903,69.8101,69.8815,78088.0
2021-02-19 14:30:00,78.28,78.89,78.27,78.63,48669.0,69.8815,70.4261,69.8726,70.194,48669.0
2021-02-19 15:00:00,78.61,78.72,78.22,78.22,58289.0,70.1761,70.2743,69.8279,69.8279,58289.0
2021-02-19 15:30:00,78.24,78.61,78.22,78.44,159865.0,69.8458,70.1761,69.8279,70.0243,159865.0
2021-02-22 09:30:00,78.2,79.09,77.8,79.09,76466.0,69.8101,70.6046,69.453,70.6046,76466.0
2021-02-22 10:00:00,79.13,80.09,79.06,79.86,71391.0,70.6403,71.4973,70.5778,71.292,71391.0
2021-02-22 10:30:00,79.89,79.9,79.35,79.58,39205.0,71.3188,71.3277,70.8367,71.042,39205.0
2021-02-22 11:00:00,79.58,80.02,79.47,79.83,29099.0,71.042,71.4348,70.9438,71.2652,29099.0
2021-02-22 11:30:00,79.91,80.47,79.69,80.47,33061.0,71.3366,71.8365,71.1402,71.8365,33061.0
2021-02-22 12:00:00,80.43,81.32,80.41,81.27,49648.0,71.8008,72.5953,71.783,72.5507,49648.0
2021-02-22 12:30:00,81.27,81.49,80.92,81.31,68321.0,72.5507,72.7471,72.2383,72.5864,68321.0
2021-02-22 13:00:00,81.29,81.38,80.73,80.92,37810.0,72.5686,72.6489,72.0686,72.2383,37810.0
2021-02-22 13:30:00,80.98,81.07,80.85,80.85,31323.0,72.2918,72.3722,72.1758,72.1758,31323.0
2021-02-22 14:00:00,80.87,81.1,80.78,81.02,39860.0,72.1936,72.3989,72.1133,72.3275,39860.0
2021-02-22 14:30:00,81.05,81.55,81.04,81.26,37482.0,72.3543,72.8007,72.3454,72.5418,37482.0
2021-02-22 15:00:00,81.27,81.3,80.93,80.98,81915.0,72.5507,72.5775,72.2472,72.2918,81915.0
2021-02-22 15:30:00,80.98,81.2,80.74,81.06,143151.0,72.2918,72.4882,72.0776,72.3632,143151.0
2021-02-23 09:30:00,80.68,81.67,79.8,81.11,65796.0,72.024,72.9078,71.2384,72.4079,65796.0
2021-02-23 10:00:00,80.93,81.26,80.5,80.75,38256.0,72.2472,72.5418,71.8633,72.0865,38256.0
2021-02-23 10:30:00,80.75,81.46,80.56,81.16,52031.0,72.0865,72.7203,71.9169,72.4525,52031.0
2021-02-23 11:00:00,81.21,81.45,80.67,80.93,55186.0,72.4971,72.7114,72.0151,72.2472,55186.0
2021-02-23 11:30:00,81.06,81.39,80.92,81.26,28634.0,72.3632,72.6578,72.2383,72.5418,28634.0
2021-02-23 12:00:00,81.24,81.63,81.14,81.62,37424.0,72.5239,72.8721,72.4347,72.8632,37424.0
2021-02-23 12:30:00,81.62,82.45,81.61,81.66,68776.0,72.8632,73.6041,72.8542,72.8989,68776.0
2021-02-23 13:00:00,81.67,81.99,81.48,81.88,35544.0,72.9078,73.1935,72.7382,73.0953,35544.0
2021-02-23 13:30:00,81.91,82.6,81.9,82.53,90240.0,73.122,73.738,73.1131,73.6755,90240.0
2021-02-23 14:00:00,82.55,83.23,82.38,83.2,129735.0,73.6934,74.3004,73.5416,74.2736,129735.0
2021-02-23 14:30:00,83.19,83.32,82.78,83.26,128017.0,74.2647,74.3808,73.8987,74.3272,128017.0
2021-02-23 15:00:00,83.23,83.5,83.08,83.44,90367.0,74.3004,74.5415,74.1665,74.4879,90367.0
2021-02-23 15:30:00,83.44,83.5,82.73,82.79,190932.0,74.4879,74.5415,73.8541,73.9076,190932.0
2021-02-24 09:30:00,82.24,82.92,81.82,82.08,53729.0,73.7562,74.3661,73.3796,73.6127,53729.0
2021-02-24 10:00:00,82.08,82.18,81.16,81.64,43241.0,73.6127,73.7024,72.7877,73.2181,43241.0
2021-02-24 10:30:00,81.67,81.99,81.25,81.61,62476.0,73.245,73.532,72.8684,73.1912,62476.0
2021-02-24 11:00:00,81.58,81.96,81.42,81.58,39578.0,73.1643,73.5051,73.0208,73.1643,39578.0
2021-02-24 11:30:00,81.62,81.93,81.53,81.72,37523.0,73.2002,73.4782,73.1195,73.2899,37523.0
2021-02-24 12:00:00,81.75,81.76,81.11,81.39,100669.0,73.3168,73.3258,72.7428,72.9939,100669.0
2021-02-24 12:30:00,81.4,81.53,81.15,81.45,106696.0,73.0029,73.1195,72.7787,73.0477,106696.0
2021-02-24 13:00:00,81.44,81.48,81.05,81.31,41357.0,73.0388,73.0746,72.689,72.9222,41357.0
2021-02-24 13:30:00,81.36,81.57,81.08,81.14,69260.0,72.967,73.1554,72.7159,72.7697,69260.0
2021-02-24 14:00:00,81.18,81.59,81.16,81.42,60287.0,72.8056,73.1733,72.7877,73.0208,60287.0
2021-02-24 14:30:00,81.44,81.55,81.3,81.47,48262.0,73.0388,73.1374,72.9132,73.0657,48262.0
2021-02-24 15:00:00,81.5,82.11,81.32,81.9,101923.0,73.0926,73.6397,72.9311,73.4513,101923.0
2021-02-24 15:30:00,81.96,82.4,81.91,82.17,155820.0,73.5051,73.8997,73.4603,73.6935,155820.0
2021-02-25 09:30:00,82.6,82.74,81.02,81.52,143748.0,74.0791,74.2047,72.6621,73.1105,143748.0
2021-02-25 10:00:00,81.53,81.86,80.35,80.48,93741.0,73.1195,73.4154,72.0612,72.1778,93741.0
2021-02-25 10:30:00,80.55,80.71,79.94,80.37,76690.0,72.2406,72.3841,71.6935,72.0791,76690.0
2021-02-25 11:00:00,80.34,80.65,80.17,80.17,45701.0,72.0522,72.3303,71.8998,71.8998,45701.0
2021-02-25 11:30:00,80.21,80.76,79.93,80.05,55106.0,71.9357,72.4289,71.6845,71.7922,55106.0
2021-02-25 12:00:00,79.99,80.3,79.64,80.04,86355.0,71.7383,72.0164,71.4245,71.7832,86355.0
2021-02-25 12:30:00,80.04,80.42,79.79,80.12,64921.0,71.7832,72.124,71.559,71.8549,64921.0
2021-02-25 13:00:00,80.02,80.47,79.63,80.28,104233.0,71.7653,72.1688,71.4155,71.9984,104233.0
2021-02-25 13:30:00,80.27,80.53,80.08,80.32,27441.0,71.9895,72.2226,71.8191,72.0343,27441.0
2021-02-25 14:00:00,80.32,80.95,80.23,80.66,63591.0,72.0343,72.5993,71.9536,72.3392,63591.0
2021-02-25 14:30:00,80.61,80.61,79.92,80.11,58676.0,72.2944,72.2944,71.6756,71.846,58676.0
2021-02-25 15:00:00,80.1,80.23,79.54,79.59,138266.0,71.837,71.9536,71.3348,71.3796,138266.0
2021-02-25 15:30:00,79.59,79.91,79.12,79.37,299907.0,71.3796,71.6666,70.9581,71.1823,299907.0
2021-02-26 09:30:00,79.37,79.81,78.6,78.68,71837.0,71.1823,71.5769,70.4917,70.5635,71837.0
2021-02-26 10:00:00,78.55,78.6,77.52,77.58,67823.0,70.4469,70.4917,69.5232,69.577,67823.0
2021-02-26 10:30:00,77.54,78.35,77.5,78.09,110410.0,69.5411,70.2675,69.5052,70.0344,110410.0
2021-02-26 11:00:00,78.04,78.64,77.94,78.19,53986.0,69.9895,70.5276,69.8998,70.124,53986.0
2021-02-26 11:30:00,78.24,78.89,78.21,78.63,52399.0,70.1689,70.7518,70.142,70.5186,52399.0
2021-02-26 12:00:00,78.66,79.2,78.48,78.91,130989.0,70.5456,71.0298,70.3841,70.7698,130989.0
2021-02-26 12:30:00,78.91,79.16,78.59,78.62,139090.0,70.7698,70.994,70.4828,70.5097,139090.0
2021-02-26 13:00:00,78.61,79.02,78.46,78.91,68887.0,70.5007,70.8684,70.3662,70.7698,68887.0
2021-02-26 13:30:00,78.91,78.94,78.17,78.46,55783.0,70.7698,70.7967,70.1061,70.3662,55783.0
2021-02-26 14:00:00,78.47,78.65,78.17,78.5,77252.0,70.3752,70.5366,70.1061,70.4021,77252.0
2021-02-26 14:30:00,78.45,78.62,78.1,78.11,62020.0,70.3572,70.5097,70.0433,70.0523,62020.0
2021-02-26 15:00:00,78.09,78.64,78.06,78.24,90610.0,70.0344,70.5276,70.0074,70.1689,90610.0
2021-02-26 15:30:00,78.22,78.63,77.74,77.74,260518.0,70.1509,70.5186,69.7205,69.7205,260518.0
2021-03-01 09:30:00,78.13,79.31,77.96,79.18,99398.0,70.0702,71.1285,69.9178,71.0119,99398.0
2021-03-01 10:00:00,79.07,79.18,78.31,78.46,38464.0,70.9133,71.0119,70.2317,70.3662,38464.0
2021-03-01 10:30:00,78.54,79.07,78.46,79.06,33864.0,70.4379,70.9133,70.3662,70.9043,33864.0
2021-03-01 11:00:00,79.03,79.13,78.5,78.5,31339.0,70.8774,70.9671,70.4021,70.4021,31339.0
2021-03-01 11:30:00,78.46,78.56,78.21,78.31,26722.0,70.3662,70.4559,70.142,70.2317,26722.0
2021-03-01 12:00:00,78.37,78.57,78.28,78.46,28036.0,70.2855,70.4648,70.2048,70.3662,28036.0
2021-03-01 12:30:00,78.45,78.56,78.25,78.39,22084.0,70.3572,70.4559,70.1778,70.3034,22084.0
2021-03-01 13:00:00,78.27,78.31,77.88,78.16,21374.0,70.1958,70.2317,69.846,70.0971,21374.0
2021-03-01 13:30:00,78.19,78.3,78.12,78.12,39901.0,70.124,70.2227,70.0613,70.0613,39901.0
2021-03-01 14:00:00,78.09,78.28,78.09,78.13,25623.0,70.0344,70.2048,70.0344,70.0702,25623.0
2021-03-01 14:30:00,78.14,78.46,78.14,78.33,44623.0,70.0792,70.3662,70.0792,70.2496,44623.0
2021-03-01 15:00:00,78.33,78.48,78.27,78.41,41317.0,70.2496,70.3841,70.1958,70.3213,41317.0
2021-03-01 15:30:00,78.41,79.37,78.31,79.01,304980.0,70.3213,71.1823,70.2317,70.8594,304980.0
2021-03-02 09:30:00,79.04,79.85,78.95,79.47,53125.0,70.8864,71.6128,70.8056,71.272,53125.0
2021-03-02 10:00:00,79.38,79.5,78.01,78.43,58058.0,71.1913,71.2989,69.9626,70.3393,58058.0
2021-03-02 10:30:00,78.34,78.73,78.2,78.6,39780.0,70.2586,70.6083,70.133,70.4917,39780.0
2021-03-02 11:00:00,78.6,78.71,78.29,78.69,35191.0,70.4917,70.5904,70.2137,70.5725,35191.0
2021-03-02 11:30:00,78.77,78.81,78.2,78.31,35768.0,70.6442,70.6801,70.133,70.2317,35768.0
2021-03-02 12:00:00,78.3,78.65,78.27,78.65,34469.0,70.2227,70.5366,70.1958,70.5366,34469.0
2021-03-02 12:30:00,78.71,78.9,78.64,78.81,24640.0,70.5904,70.7608,70.5276,70.6801,24640.0
2021-03-02 13:00:00,78.78,79.03,78.51,78.7,38585.0,70.6532,70.8774,70.411,70.5814,38585.0
2021-03-02 13:30:00,78.7,78.95,78.66,78.77,39987.0,70.5814,70.8056,70.5456,70.6442,39987.0
2021-03-02 14:00:00,78.79,78.88,78.07,78.2,51577.0,70.6621,70.7429,70.0164,70.133,51577.0
2021-03-02 14:30:00,78.2,78.47,78.11,78.25,48660.0,70.133,70.3752,70.0523,70.1778,48660.0
2021-03-02 15:00:00,78.28,78.51,78.02,78.21,65625.0,70.2048,70.411,69.9716,70.142,65625.0
2021-03-02 15:30:00,78.18,78.3,77.55,77.62,197011.0,70.1151,70.2227,69.5501,69.6128,197011.0
2021-03-03 09:30:00,77.94,78.22,77.06,77.34,86978.0,69.8998,70.1509,69.1106,69.3617,86978.0
2021-03-03 10:00:00,77.32,78.29,77.32,77.59,58739.0,69.3438,70.2137,69.3438,69.5859,58739.0
2021-03-03 10:30:00,77.48,77.96,77.44,77.88,42569.0,69.4873,69.9178,69.4514,69.846,42569.0
2021-03-03 11:00:00,77.89,78.29,77.84,78.12,39209.0,69.855,70.2137,69.8101,70.0613,39209.0
2021-03-03 11:30:00,78.1,78.57,77.94,78.0,42039.0,70.0433,70.4648,69.8998,69.9536,42039.0
2021-03-03 12:00:00,77.98,78.27,77.8,78.04,36105.0,69.9357,70.1958,69.7743,69.9895,36105.0
2021-03-03 12:30:00,78.01,78.3,77.94,77.95,46595.0,69.9626,70.2227,69.8998,69.9088,46595.0
2021-03-03 13:00:00,77.94,78.28,77.94,78.2,60299.0,69.8998,70.2048,69.8998,70.133,60299.0
2021-03-03 13:30:00,78.18,78.3,77.88,77.93,35913.0,70.1151,70.2227,69.846,69.8909,35913.0
2021-03-03 14:00:00,77.92,77.92,77.42,77.42,39772.0,69.8819,69.8819,69.4335,69.4335,39772.0
2021-03-03 14:30:00,77.44,77.83,77.01,77.81,51730.0,69.4514,69.8012,69.0658,69.7832,51730.0
2021-03-03 15:00:00,77.79,77.94,77.47,77.52,85127.0,69.7653,69.8998,69.4783,69.5232,85127.0
2021-03-03 15:30:00,77.52,77.71,76.91,76.91,207497.0,69.5232,69.6936,68.9761,68.9761,207497.0
2021-03-04 09:30:00,76.98,77.38,76.23,77.38,54722.0,69.0389,69.3976,68.3662,69.3976,54722.0
2021-03-04 10:00:00,77.22,77.35,76.45,77.12,40249.0,69.2541,69.3707,68.5635,69.1644,40249.0
2021-03-04 10:30:00,77.01,77.03,76.32,76.63,46355.0,69.0658,69.0837,68.4469,68.725,46355.0
2021-03-04 11:00:00,76.65,76.91,76.62,76.71,34234.0,68.7429,68.9761,68.716,68.7967,34234.0
2021-03-04 11:30:00,76.75,77.06,76.67,76.95,32167.0,68.8326,69.1106,68.7608,69.012,32167.0
2021-03-04 12:00:00,76.98,77.07,76.39,76.75,56625.0,69.0389,69.1196,68.5097,68.8326,56625.0
2021-03-04 12:30:00,76.69,76.69,75.67,75.9,58313.0,68.7788,68.7788,67.864,68.0703,58313.0
2021-03-04 13:00:00,75.81,76.07,75.35,75.7,88435.0,67.9896,68.2227,67.577,67.8909,88435.0
2021-03-04 13:30:00,75.72,75.83,74.79,75.06,80247.0,67.9088,68.0075,67.0748,67.3169,80247.0
2021-03-04 14:00:00,75.08,75.6,74.71,75.56,73144.0,67.3349,67.8012,67.003,67.7653,73144.0
2021-03-04 14:30:00,75.56,76.42,75.2,76.09,78933.0,67.7653,68.5366,67.4425,68.2407,78933.0
2021-03-04 15:00:00,76.21,76.21,75.29,75.7,109530.0,68.3483,68.3483,67.5232,67.8909,109530.0
2021-03-04 15:30:00,75.65,76.2,75.64,75.81,168115.0,67.8461,68.3393,67.8371,67.9896,168115.0
2021-03-05 09:30:00,76.76,77.12,75.89,76.23,44203.0,68.8416,69.1644,68.0613,68.3662,44203.0
2021-03-05 10:00:00,76.25,76.54,75.6,75.93,63148.0,68.3842,68.6442,67.8012,68.0972,63148.0
2021-03-05 10:30:00,75.88,76.18,75.36,75.72,53186.0,68.0523,68.3214,67.586,67.9088,53186.0
2021-03-05 11:00:00,75.59,76.0,75.5,75.76,37899.0,67.7922,68.16,67.7115,67.9447,37899.0
2021-03-05 11:30:00,75.76,76.15,75.48,75.83,78894.0,67.9447,68.2945,67.6936,68.0075,78894.0
2021-03-05 12:00:00,75.94,76.37,75.83,76.18,45973.0,68.1061,68.4918,68.0075,68.3214,45973.0
2021-03-05 12:30:00,76.25,76.48,76.08,76.19,28376.0,68.3842,68.5904,68.2317,68.3304,28376.0
2021-03-05 13:00:00,76.13,76.38,75.73,76.37,65113.0,68.2765,68.5008,67.9178,68.4918,65113.0
2021-03-05 13:30:00,76.38,76.82,76.34,76.45,46688.0,68.5008,68.8954,68.4649,68.5635,46688.0
2021-03-05 14:00:00,76.45,76.69,76.05,76.56,52277.0,68.5635,68.7788,68.2048,68.6622,52277.0
2021-03-05 14:30:00,76.59,76.78,76.32,76.59,53792.0,68.6891,68.8595,68.4469,68.6891,53792.0
2021-03-05 15:00:00,76.62,77.03,76.55,76.97,92205.0,68.716,69.0837,68.6532,69.0299,92205.0
2021-03-05 15:30:00,76.97,77.25,76.71,76.88,217103.0,69.0299,69.281,68.7967,68.9492,217103.0
2021-03-08 09:30:00,77.74,78.0,76.69,76.89,47348.0,69.7205,69.9536,68.7788,68.9581,47348.0
2021-03-08 10:00:00,76.99,77.52,76.38,76.88,79265.0,69.0478,69.5232,68.5008,68.9492,79265.0
2021-03-08 10:30:00,76.85,77.37,76.85,77.13,53796.0,68.9223,69.3886,68.9223,69.1734,53796.0
2021-03-08 11:00:00,77.23,78.21,77.23,78.1,46839.0,69.2631,70.142,69.2631,70.0433,46839.0
2021-03-08 11:30:00,78.1,78.1,77.19,77.53,45934.0,70.0433,70.0433,69.2272,69.5321,45934.0
2021-03-08 12:00:00,77.58,78.1,77.47,78.01,48274.0,69.577,70.0433,69.4783,69.9626,48274.0
2021-03-08 12:30:00,78.0,78.12,77.83,77.97,79634.0,69.9536,70.0613,69.8012,69.9267,79634.0
2021-03-08 13:00:00,78.0,78.23,77.93,78.17,45946.0,69.9536,70.1599,69.8909,70.1061,45946.0
2021-03-08 13:30:00,78.17,78.17,77.39,77.41,24971.0,70.1061,70.1061,69.4066,69.4245,24971.0
2021-03-08 14:00:00,77.4,77.94,77.36,77.87,36409.0,69.4155,69.8998,69.3797,69.837,36409.0
2021-03-08 14:30:00,77.92,78.04,77.36,77.59,40424.0,69.8819,69.9895,69.3797,69.5859,40424.0
2021-03-08 15:00:00,77.57,77.82,77.28,77.6,45655.0,69.568,69.7922,69.3079,69.5949,45655.0
2021-03-08 15:30:00,77.63,77.98,77.16,77.2,160624.0,69.6218,69.9357,69.2003,69.2362,160624.0
2021-03-09 09:30:00,77.63,78.18,76.77,78.01,59965.0,69.6218,70.1151,68.8505,69.9626,59965.0
2021-03-09 10:00:00,78.0,78.12,76.89,77.39,59917.0,69.9536,70.0613,68.9581,69.4066,59917.0
2021-03-09 10:30:00,77.43,77.67,77.31,77.66,38198.0,69.4424,69.6577,69.3348,69.6487,38198.0
2021-03-09 11:00:00,77.64,78.09,77.44,77.44,38574.0,69.6308,70.0344,69.4514,69.4514,38574.0
2021-03-09 11:30:00,77.48,77.68,77.3,77.61,49057.0,69.4873,69.6666,69.3258,69.6039,49057.0
2021-03-09 12:00:00,77.7,77.89,77.52,77.79,50474.0,69.6846,69.855,69.5232,69.7653,50474.0
2021-03-09 12:30:00,77.82,78.21,77.43,77.52,46805.0,69.7922,70.142,69.4424,69.5232,46805.0
2021-03-09 13:00:00,77.55,77.91,77.24,77.4,55848.0,69.5501,69.8729,69.272,69.4155,55848.0
2021-03-09 13:30:00,77.4,77.87,77.4,77.79,24610.0,69.4155,69.837,69.4155,69.7653,24610.0
2021-03-09 14:00:00,77.81,77.83,77.3,77.37,39523.0,69.7832,69.8012,69.3258,69.3886,39523.0
2021-03-09 14:30:00,77.4,77.87,77.4,77.53,50133.0,69.4155,69.837,69.4155,69.5321,50133.0
2021-03-09 15:00:00,77.5,77.7,77.26,77.37,61754.0,69.5052,69.6846,69.29,69.3886,61754.0
2021-03-09 15:30:00,77.35,77.41,76.65,76.76,180787.0,69.3707,69.4245,68.7429,68.8416,180787.0
2021-03-10 09:30:00,76.73,76.88,75.97,76.38,61836.0,68.8146,68.9492,68.133,68.5008,61836.0
2021-03-10 10:00:00,76.39,76.65,76.17,76.23,71562.0,68.5097,68.7429,68.3124,68.3662,71562.0
2021-03-10 10:30:00,76.23,76.6,76.14,76.57,52333.0,68.3662,68.6981,68.2855,68.6712,52333.0
2021-03-10 11:00:00,76.63,76.99,76.54,76.7,43325.0,68.725,69.0478,68.6442,68.7877,43325.0
2021-03-10 11:30:00,76.74,77.0,76.54,76.67,41431.0,68.8236,69.0568,68.6442,68.7608,41431.0
2021-03-10 12:00:00,76.74,77.21,76.68,76.68,32739.0,68.8236,69.2451,68.7698,68.7698,32739.0
2021-03-10 12:30:00,76.76,76.79,76.58,76.59,35118.0,68.8416,68.8685,68.6801,68.6891,35118.0
2021-03-10 13:00:00,76.62,76.95,76.57,76.75,31312.0,68.716,69.012,68.6712,68.8326,31312.0
2021-03-10 13:30:00,76.8,76.91,76.62,76.72,27039.0,68.8774,68.9761,68.716,68.8057,27039.0
2021-03-10 14:00:00,76.72,77.11,76.66,76.9,34313.0,68.8057,69.1554,68.7519,68.9671,34313.0
2021-03-10 14:30:00,76.91,77.08,76.72,77.02,32568.0,68.9761,69.1285,68.8057,69.0747,32568.0
2021-03-10 15:00:00,76.97,76.98,76.47,76.47,43394.0,69.0299,69.0389,68.5815,68.5815,43394.0
2021-03-10 15:30:00,76.47,76.71,76.34,76.42,186899.0,68.5815,68.7967,68.4649,68.5366,186899.0
2021-03-11 09:30:00,76.96,76.96,76.1,76.81,22058.0,69.0209,69.0209,68.2496,68.8864,22058.0
2021-03-11 10:00:00,76.77,76.87,76.38,76.74,14352.0,68.8505,68.9402,68.5008,68.8236,14352.0
2021-03-11 10:30:00,76.77,76.94,76.69,76.86,14669.0,68.8505,69.003,68.7788,68.9312,14669.0
2021-03-11 11:00:00,76.85,77.39,76.85,77.21,14740.0,68.9223,69.4066,68.9223,69.2451,14740.0
2021-03-11 11:30:00,77.22,77.38,77.08,77.17,17900.0,69.2541,69.3976,69.1285,69.2093,17900.0
2021-03-11 12:00:00,77.17,77.41,77.09,77.33,13003.0,69.2093,69.4245,69.1375,69.3528,13003.0
2021-03-11 12:30:00,77.39,77.42,77.15,77.42,17887.0,69.4066,69.4335,69.1913,69.4335,17887.0
2021-03-11 13:00:00,77.42,77.63,77.24,77.24,13564.0,69.4335,69.6218,69.272,69.272,13564.0
2021-03-11 13:30:00,77.26,77.65,77.26,77.6,21536.0,69.29,69.6397,69.29,69.5949,21536.0
2021-03-11 14:00:00,77.56,77.85,77.52,77.82,24451.0,69.559,69.8191,69.5232,69.7922,24451.0
2021-03-11 14:30:00,77.75,78.15,77.74,77.9,33175.0,69.7294,70.0882,69.7205,69.864,33175.0
2021-03-11 15:00:00,77.87,77.87,77.41,77.62,40158.0,69.837,69.837,69.4245,69.6128,40158.0
2021-03-11 15:30:00,77.65,77.65,77.29,77.32,107224.0,69.6397,69.6397,69.3169,69.3438,107224.0
2021-03-12 09:30:00,77.74,78.18,77.06,77.2,30154.0,69.7205,70.1151,69.1106,69.2362,30154.0
2021-03-12 10:00:00,77.12,77.44,76.45,76.73,27222.0,69.1644,69.4514,68.5635,68.8146,27222.0
2021-03-12 10:30:00,76.68,77.42,76.67,77.3,21024.0,68.7698,69.4335,68.7608,69.3258,21024.0
2021-03-12 11:00:00,77.29,77.57,77.21,77.28,11886.0,69.3169,69.568,69.2451,69.3079,11886.0
2021-03-12 11:30:00,77.25,77.26,76.95,77.17,10297.0,69.281,69.29,69.012,69.2093,10297.0
2021-03-12 12:00:00,77.15,77.51,77.11,77.47,13618.0,69.1913,69.5142,69.1554,69.4783,13618.0
2021-03-12 12:30:00,77.46,77.52,77.29,77.4,9650.0,69.4693,69.5232,69.3169,69.4155,9650.0
2021-03-12 13:00:00,77.46,77.69,77.34,77.61,10847.0,69.4693,69.6756,69.3617,69.6039,10847.0
2021-03-12 13:30:00,77.63,77.65,77.4,77.55,9513.0,69.6218,69.6397,69.4155,69.5501,9513.0
2021-03-12 14:00:00,77.58,77.7,77.44,77.7,12879.0,69.577,69.6846,69.4514,69.6846,12879.0
2021-03-12 14:30:00,77.76,78.25,77.75,78.16,28683.0,69.7384,70.1778,69.7294,70.0971,28683.0
2021-03-12 15:00:00,78.17,78.27,77.99,78.17,22811.0,70.1061,70.1958,69.9447,70.1061,22811.0
2021-03-12 15:30:00,78.19,78.5,78.16,78.4,72088.0,70.124,70.4021,70.0971,70.3124,72088.0
2021-03-15 09:30:00,77.89,78.0,76.54,76.97,70932.0,69.855,69.9536,68.6442,69.0299,70932.0
2021-03-15 10:00:00,77.1,77.22,76.56,77.02,45874.0,69.1465,69.2541,68.6622,69.0747,45874.0
2021-03-15 10:30:00,77.05,77.25,76.82,77.18,50792.0,69.1016,69.281,68.8954,69.2182,50792.0
2021-03-15 11:00:00,77.14,77.27,76.88,76.98,47924.0,69.1824,69.2989,68.9492,69.0389,47924.0
2021-03-15 11:30:00,76.98,77.15,76.81,77.03,56260.0,69.0389,69.1913,68.8864,69.0837,56260.0
2021-03-15 12:00:00,77.07,77.49,76.97,77.14,78165.0,69.1196,69.4962,69.0299,69.1824,78165.0
2021-03-15 12:30:00,77.23,77.46,77.15,77.28,38843.0,69.2631,69.4693,69.1913,69.3079,38843.0
2021-03-15 13:00:00,77.32,77.35,77.15,77.17,32176.0,69.3438,69.3707,69.1913,69.2093,32176.0
2021-03-15 13:30:00,77.21,77.21,76.95,77.08,38800.0,69.2451,69.2451,69.012,69.1285,38800.0
2021-03-15 14:00:00,77.12,77.45,77.07,77.45,48336.0,69.1644,69.4604,69.1196,69.4604,48336.0
2021-03-15 14:30:00,77.49,77.54,77.11,77.25,42808.0,69.4962,69.5411,69.1554,69.281,42808.0
2021-03-15 15:00:00,77.25,77.35,77.14,77.3,47731.0,69.281,69.3707,69.1824,69.3258,47731.0
2021-03-15 15:30:00,77.32,77.64,77.3,77.53,128727.0,69.3438,69.6308,69.3258,69.5321,128727.0
2021-03-16 09:30:00,77.57,77.94,76.67,76.75,49640.0,69.568,69.8998,68.7608,68.8326,49640.0
2021-03-16 10:00:00,76.7,76.77,75.81,75.85,58130.0,68.7877,68.8505,67.9896,68.0254,58130.0
2021-03-16 10:30:00,75.84,76.34,75.62,75.79,32828.0,68.0165,68.4649,67.8192,67.9716,32828.0
2021-03-16 11:00:00,75.83,75.93,75.62,75.73,30906.0,68.0075,68.0972,67.8192,67.9178,30906.0
2021-03-16 11:30:00,75.69,75.79,75.36,75.67,30844.0,67.8819,67.9716,67.586,67.864,30844.0
2021-03-16 12:00:00,75.67,75.73,75.38,75.62,29593.0,67.864,67.9178,67.6039,67.8192,29593.0
2021-03-16 12:30:00,75.66,75.75,75.48,75.48,28057.0,67.855,67.9357,67.6936,67.6936,28057.0
2021-03-16 13:00:00,75.45,75.79,75.42,75.51,27580.0,67.6667,67.9716,67.6398,67.7205,27580.0
2021-03-16 13:30:00,75.49,75.49,75.29,75.43,31621.0,67.7026,67.7026,67.5232,67.6488,31621.0
2021-03-16 14:00:00,75.43,75.86,75.32,75.85,39698.0,67.6488,68.0344,67.5501,68.0254,39698.0
2021-03-16 14:30:00,75.83,76.04,75.69,75.94,33658.0,68.0075,68.1958,67.8819,68.1061,33658.0
2021-03-16 15:00:00,75.93,76.16,75.8,75.94,42167.0,68.0972,68.3034,67.9806,68.1061,42167.0
2021-03-16 15:30:00,75.94,76.09,75.22,75.69,116621.0,68.1061,68.2407,67.4604,67.8819,116621.0
2021-03-17 09:30:00,75.98,76.64,75.55,76.16,65473.0,68.142,68.7339,67.7564,68.3034,65473.0
2021-03-17 10:00:00,76.14,76.28,75.85,76.11,56598.0,68.2855,68.4111,68.0254,68.2586,56598.0
2021-03-17 10:30:00,76.13,76.17,75.5,75.75,32795.0,68.2765,68.3124,67.7115,67.9357,32795.0
2021-03-17 11:00:00,75.73,76.12,75.69,75.97,32061.0,67.9178,68.2676,67.8819,68.133,32061.0
2021-03-17 11:30:00,75.92,76.02,75.8,75.96,30569.0,68.0882,68.1779,67.9806,68.1241,30569.0
2021-03-17 12:00:00,75.96,76.17,75.76,75.93,31082.0,68.1241,68.3124,67.9447,68.0972,31082.0
2021-03-17 12:30:00,75.97,75.97,75.72,75.78,20110.0,68.133,68.133,67.9088,67.9626,20110.0
2021-03-17 13:00:00,75.76,75.8,75.49,75.51,23943.0,67.9447,67.9806,67.7026,67.7205,23943.0
2021-03-17 13:30:00,75.51,75.85,75.44,75.61,24129.0,67.7205,68.0254,67.6577,67.8102,24129.0
2021-03-17 14:00:00,75.65,76.04,75.23,75.23,52079.0,67.8461,68.1958,67.4694,67.4694,52079.0
2021-03-17 14:30:00,75.23,75.9,75.13,75.63,38519.0,67.4694,68.0703,67.3797,67.8281,38519.0
2021-03-17 15:00:00,75.61,75.78,75.48,75.65,43701.0,67.8102,67.9626,67.6936,67.8461,43701.0
2021-03-17 15:30:00,75.68,75.84,75.34,75.67,163225.0,67.873,68.0165,67.568,67.864,163225.0
2021-03-18 09:30:00,75.81,76.31,75.39,75.87,36493.0,67.9896,68.438,67.6129,68.0434,36493.0
2021-03-18 10:00:00,75.91,77.19,75.72,77.18,83393.0,68.0792,69.2272,67.9088,69.2182,83393.0
2021-03-18 10:30:00,77.16,77.64,77.04,77.43,87064.0,69.2003,69.6308,69.0927,69.4424,87064.0
2021-03-18 11:00:00,77.43,78.83,77.43,78.73,79253.0,69.4424,70.698,69.4424,70.6083,79253.0
2021-03-18 11:30:00,78.75,78.92,78.51,78.78,50298.0,70.6263,70.7787,70.411,70.6532,50298.0
2021-03-18 12:00:00,78.78,79.17,78.77,78.98,42061.0,70.6532,71.0029,70.6442,70.8325,42061.0
2021-03-18 12:30:00,79.01,79.12,78.54,78.56,32057.0,70.8594,70.9581,70.4379,70.4559,32057.0
2021-03-18 13:00:00,78.55,78.8,78.41,78.57,32024.0,70.4469,70.6711,70.3213,70.4648,32024.0
2021-03-18 13:30:00,78.5,78.52,78.07,78.34,39453.0,70.4021,70.42,70.0164,70.2586,39453.0
2021-03-18 14:00:00,78.34,78.34,77.75,77.91,31731.0,70.2586,70.2586,69.7294,69.8729,31731.0
2021-03-18 14:30:00,77.9,78.06,77.55,77.98,44146.0,69.864,70.0074,69.5501,69.9357,44146.0
2021-03-18 15:00:00,77.98,77.98,77.29,77.61,69617.0,69.9357,69.9357,69.3169,69.6039,69617.0
2021-03-18 15:30:00,77.59,77.64,77.13,77.48,156732.0,69.5859,69.6308,69.1734,69.4873,156732.0
2021-03-19 09:30:00,76.88,77.01,75.23,75.87,113869.0,68.9492,69.0658,67.4694,68.0434,113869.0
2021-03-19 10:00:00,75.87,76.86,75.87,76.61,31589.0,68.0434,68.9312,68.0434,68.707,31589.0
2021-03-19 10:30:00,76.57,76.73,76.1,76.59,45494.0,68.6712,68.8146,68.2496,68.6891,45494.0
2021-03-19 11:00:00,76.6,77.01,76.48,76.84,38474.0,68.6981,69.0658,68.5904,68.9133,38474.0
2021-03-19 11:30:00,76.83,77.41,76.76,77.13,28702.0,68.9043,69.4245,68.8416,69.1734,28702.0
2021-03-19 12:00:00,77.12,77.12,76.65,76.84,36914.0,69.1644,69.1644,68.7429,68.9133,36914.0
2021-03-19 12:30:00,76.86,76.95,76.71,76.79,41307.0,68.9312,69.012,68.7967,68.8685,41307.0
2021-03-19 13:00:00,76.77,76.77,76.51,76.55,30984.0,68.8505,68.8505,68.6173,68.6532,30984.0
2021-03-19 13:30:00,76.56,76.63,76.34,76.45,69714.0,68.6622,68.725,68.4649,68.5635,69714.0
2021-03-19 14:00:00,76.48,76.88,76.48,76.81,44039.0,68.5904,68.9492,68.5904,68.8864,44039.0
2021-03-19 14:30:00,76.81,76.97,76.7,76.94,55143.0,68.8864,69.0299,68.7877,69.003,55143.0
2021-03-19 15:00:00,76.94,77.14,76.59,76.91,76149.0,69.003,69.1824,68.6891,68.9761,76149.0
2021-03-19 15:30:00,76.9,77.48,76.56,76.71,340207.0,68.9671,69.4873,68.6622,68.7967,340207.0
2021-03-22 09:30:00,76.87,77.17,75.52,75.81,65507.0,68.9402,69.2093,67.7295,67.9896,65507.0
2021-03-22 10:00:00,75.78,76.12,75.44,75.44,28515.0,67.9626,68.2676,67.6577,67.6577,28515.0
2021-03-22 10:30:00,75.47,75.54,74.95,75.02,40507.0,67.6846,67.7474,67.2183,67.281,40507.0
2021-03-22 11:00:00,74.99,75.13,74.86,75.05,35754.0,67.2541,67.3797,67.1376,67.308,35754.0
2021-03-22 11:30:00,75.05,75.4,74.96,75.3,29668.0,67.308,67.6218,67.2272,67.5322,29668.0
2021-03-22 12:00:00,75.31,75.36,75.01,75.08,21482.0,67.5411,67.586,67.2721,67.3349,21482.0
2021-03-22 12:30:00,75.08,75.15,74.79,74.9,23166.0,67.3349,67.3976,67.0748,67.1734,23166.0
2021-03-22 13:00:00,74.92,74.99,74.42,74.96,38762.0,67.1914,67.2541,66.7429,67.2272,38762.0
2021-03-22 13:30:00,75.0,75.31,75.0,75.25,28745.0,67.2631,67.5411,67.2631,67.4873,28745.0
2021-03-22 14:00:00,75.27,75.62,75.26,75.57,37447.0,67.5053,67.8192,67.4963,67.7743,37447.0
2021-03-22 14:30:00,75.59,75.69,75.42,75.69,41144.0,67.7922,67.8819,67.6398,67.8819,41144.0
2021-03-22 15:00:00,75.69,75.88,75.66,75.75,48096.0,67.8819,68.0523,67.855,67.9357,48096.0
2021-03-22 15:30:00,75.75,75.8,75.17,75.47,110027.0,67.9357,67.9806,67.4156,67.6846,110027.0
2021-03-23 09:30:00,74.81,75.12,73.81,74.69,42380.0,67.0927,67.3707,66.1959,66.9851,42380.0
2021-03-23 10:00:00,74.77,74.92,74.29,74.79,29528.0,67.0568,67.1914,66.6264,67.0748,29528.0
2021-03-23 10:30:00,74.8,74.8,74.29,74.37,18704.0,67.0837,67.0837,66.6264,66.6981,18704.0
2021-03-23 11:00:00,74.41,74.53,74.16,74.4,28388.0,66.734,66.8416,66.5098,66.725,28388.0
2021-03-23 11:30:00,74.39,74.42,74.17,74.23,21770.0,66.716,66.7429,66.5187,66.5725,21770.0
2021-03-23 12:00:00,74.18,74.32,73.94,74.06,23543.0,66.5277,66.6533,66.3125,66.4201,23543.0
2021-03-23 12:30:00,74.08,74.29,73.97,74.23,18930.0,66.438,66.6264,66.3394,66.5725,18930.0
2021-03-23 13:00:00,74.28,74.45,74.19,74.44,17090.0,66.6174,66.7698,66.5367,66.7609,17090.0
2021-03-23 13:30:00,74.45,74.45,73.85,73.91,18799.0,66.7698,66.7698,66.2317,66.2856,18799.0
2021-03-23 14:00:00,73.93,74.03,73.81,73.81,23579.0,66.3035,66.3932,66.1959,66.1959,23579.0
2021-03-23 14:30:00,73.84,73.85,73.35,73.36,24872.0,66.2228,66.2317,65.7833,65.7923,24872.0
2021-03-23 15:00:00,73.4,73.7,73.3,73.49,38317.0,65.8282,66.0972,65.7385,65.9089,38317.0
2021-03-23 15:30:00,73.45,73.53,73.17,73.47,94877.0,65.873,65.9448,65.6219,65.8909,94877.0
2021-03-24 09:30:00,74.22,75.19,74.14,74.79,30871.0,66.5636,67.4335,66.4918,67.0748,30871.0
2021-03-24 10:00:00,74.65,75.32,74.5,75.24,28314.0,66.9492,67.5501,66.8147,67.4784,28314.0
2021-03-24 10:30:00,75.25,75.67,75.25,75.62,27339.0,67.4873,67.864,67.4873,67.8192,27339.0
2021-03-24 11:00:00,75.58,75.6,75.04,75.33,22892.0,67.7833,67.8012,67.299,67.5591,22892.0
2021-03-24 11:30:00,75.36,75.65,75.24,75.38,30899.0,67.586,67.8461,67.4784,67.6039,30899.0
2021-03-24 12:00:00,75.37,75.57,75.25,75.5,17891.0,67.5949,67.7743,67.4873,67.7115,17891.0
2021-03-24 12:30:00,75.51,75.56,75.13,75.28,14066.0,67.7205,67.7653,67.3797,67.5142,14066.0
2021-03-24 13:00:00,75.23,75.23,74.64,74.82,14841.0,67.4694,67.4694,66.9402,67.1017,14841.0
2021-03-24 13:30:00,74.85,75.0,74.69,74.9,16260.0,67.1286,67.2631,66.9851,67.1734,16260.0
2021-03-24 14:00:00,74.85,74.89,74.53,74.53,35755.0,67.1286,67.1645,66.8416,66.8416,35755.0
2021-03-24 14:30:00,74.5,74.53,74.13,74.21,26206.0,66.8147,66.8416,66.4829,66.5546,26206.0
2021-03-24 15:00:00,74.2,74.42,74.08,74.08,39823.0,66.5456,66.7429,66.438,66.438,39823.0
2021-03-24 15:30:00,74.1,74.13,73.63,73.65,107149.0,66.456,66.4829,66.0344,66.0524,107149.0
2021-03-25 09:30:00,73.36,73.91,73.2,73.56,38589.0,65.7923,66.2856,65.6488,65.9717,38589.0
2021-03-25 10:00:00,73.47,74.24,73.36,73.96,35676.0,65.8909,66.5815,65.7923,66.3304,35676.0
2021-03-25 10:30:00,73.96,74.09,73.22,73.47,37312.0,66.3304,66.447,65.6667,65.8909,37312.0
2021-03-25 11:00:00,73.49,74.14,73.35,74.14,25911.0,65.9089,66.4918,65.7833,66.4918,25911.0
2021-03-25 11:30:00,74.1,74.71,73.9,74.71,22414.0,66.456,67.003,66.2766,67.003,22414.0
2021-03-25 12:00:00,74.66,74.84,74.38,74.7,24461.0,66.9582,67.1196,66.7071,66.9941,24461.0
2021-03-25 12:30:00,74.73,75.08,74.68,74.95,27745.0,67.021,67.3349,66.9761,67.2183,27745.0
2021-03-25 13:00:00,74.98,74.98,74.63,74.67,19664.0,67.2452,67.2452,66.9313,66.9672,19664.0
2021-03-25 13:30:00,74.71,74.95,74.52,74.65,16489.0,67.003,67.2183,66.8326,66.9492,16489.0
2021-03-25 14:00:00,74.59,74.89,74.48,74.6,24310.0,66.8954,67.1645,66.7968,66.9044,24310.0
2021-03-25 14:30:00,74.63,75.24,74.59,75.08,36804.0,66.9313,67.4784,66.8954,67.3349,36804.0
2021-03-25 15:00:00,75.11,75.46,75.02,75.36,60068.0,67.3618,67.6757,67.281,67.586,60068.0
2021-03-25 15:30:00,75.4,75.61,75.16,75.19,180284.0,67.6218,67.8102,67.4066,67.4335,180284.0
2021-03-26 09:30:00,76.21,76.26,75.39,76.05,28174.0,68.3483,68.3931,67.6129,68.2048,28174.0
2021-03-26 10:00:00,76.1,76.82,75.92,76.81,40108.0,68.2496,68.8954,68.0882,68.8864,40108.0
2021-03-26 10:30:00,76.89,77.02,76.55,76.72,28057.0,68.9581,69.0747,68.6532,68.8057,28057.0
2021-03-26 11:00:00,76.74,76.79,76.23,76.59,31601.0,68.8236,68.8685,68.3662,68.6891,31601.0
2021-03-26 11:30:00,76.54,76.78,76.49,76.65,19932.0,68.6442,68.8595,68.5994,68.7429,19932.0
2021-03-26 12:00:00,76.67,77.07,76.64,77.05,17581.0,68.7608,69.1196,68.7339,69.1016,17581.0
2021-03-26 12:30:00,77.08,77.09,76.71,76.76,21089.0,69.1285,69.1375,68.7967,68.8416,21089.0
2021-03-26 13:00:00,76.74,76.98,76.69,76.77,15681.0,68.8236,69.0389,68.7788,68.8505,15681.0
2021-03-26 13:30:00,76.78,76.8,76.06,76.16,13399.0,68.8595,68.8774,68.2138,68.3034,13399.0
2021-03-26 14:00:00,76.15,76.24,75.85,76.14,18007.0,68.2945,68.3752,68.0254,68.2855,18007.0
2021-03-26 14:30:00,76.12,76.35,75.68,76.19,34869.0,68.2676,68.4738,67.873,68.3304,34869.0
2021-03-26 15:00:00,76.2,76.34,76.08,76.34,23687.0,68.3393,68.4649,68.2317,68.4649,23687.0
2021-03-26 15:30:00,76.33,77.23,76.3,77.15,146007.0,68.4559,69.2631,68.429,69.1913,146007.0
2021-03-29 09:30:00,76.82,78.29,76.45,78.28,58713.0,68.8954,70.2137,68.5635,70.2048,58713.0
2021-03-29 10:00:00,78.24,78.39,77.16,77.23,25820.0,70.1689,70.3034,69.2003,69.2631,25820.0
2021-03-29 10:30:00,77.15,77.34,76.7,76.7,24762.0,69.1913,69.3617,68.7877,68.7877,24762.0
2021-03-29 11:00:00,76.63,76.71,76.42,76.53,37770.0,68.725,68.7967,68.5366,68.6353,37770.0
2021-03-29 11:30:00,76.53,76.74,76.25,76.54,15434.0,68.6353,68.8236,68.3842,68.6442,15434.0
2021-03-29 12:00:00,76.52,76.52,75.86,76.18,15025.0,68.6263,68.6263,68.0344,68.3214,15025.0
2021-03-29 12:30:00,76.2,76.51,76.16,76.45,13844.0,68.3393,68.6173,68.3034,68.5635,13844.0
2021-03-29 13:00:00,76.45,76.78,76.28,76.3,22084.0,68.5635,68.8595,68.4111,68.429,22084.0
2021-03-29 13:30:00,76.32,76.54,76.17,76.27,22053.0,68.4469,68.6442,68.3124,68.4021,22053.0
2021-03-29 14:00:00,76.22,76.44,76.22,76.33,15724.0,68.3573,68.5546,68.3573,68.4559,15724.0
2021-03-29 14:30:00,76.36,76.53,76.11,76.36,19306.0,68.4828,68.6353,68.2586,68.4828,19306.0
2021-03-29 15:00:00,76.52,77.03,76.45,77.0,38429.0,68.6263,69.0837,68.5635,69.0568,38429.0
2021-03-29 15:30:00,76.98,77.03,76.14,76.31,155115.0,69.0389,69.0837,68.2855,68.438,155115.0
2021-03-30 09:30:00,76.62,77.16,76.39,76.86,20476.0,68.716,69.2003,68.5097,68.9312,20476.0
2021-03-30 10:00:00,76.85,77.3,76.85,77.3,22435.0,68.9223,69.3258,68.9223,69.3258,22435.0
2021-03-30 10:30:00,77.31,77.63,77.27,77.53,27370.0,69.3348,69.6218,69.2989,69.5321,27370.0
2021-03-30 11:00:00,77.54,77.72,77.24,77.39,21687.0,69.5411,69.7025,69.272,69.4066,21687.0
2021-03-30 11:30:00,77.29,77.32,77.03,77.05,25073.0,69.3169,69.3438,69.0837,69.1016,25073.0
2021-03-30 12:00:00,77.04,77.59,77.02,77.48,23292.0,69.0927,69.5859,69.0747,69.4873,23292.0
2021-03-30 12:30:00,77.47,77.75,77.39,77.7,25340.0,69.4783,69.7294,69.4066,69.6846,25340.0
2021-03-30 13:00:00,77.66,77.74,77.41,77.5,25193.0,69.6487,69.7205,69.4245,69.5052,25193.0
2021-03-30 13:30:00,77.52,77.6,77.23,77.25,18393.0,69.5232,69.5949,69.2631,69.281,18393.0
2021-03-30 14:00:00,77.17,77.7,77.09,77.57,19774.0,69.2093,69.6846,69.1375,69.568,19774.0
2021-03-30 14:30:00,77.55,77.78,77.51,77.74,25044.0,69.5501,69.7563,69.5142,69.7205,25044.0
2021-03-30 15:00:00,77.72,77.83,77.52,77.7,34673.0,69.7025,69.8012,69.5232,69.6846,34673.0
2021-03-30 15:30:00,77.69,77.84,77.33,77.64,112523.0,69.6756,69.8101,69.3528,69.6308,112523.0
2021-03-31 09:30:00,77.5,78.4,77.5,78.12,34032.0,69.5052,70.3124,69.5052,70.0613,34032.0
2021-03-31 10:00:00,78.15,78.15,77.4,77.54,24530.0,70.0882,70.0882,69.4155,69.5411,24530.0
2021-03-31 10:30:00,77.61,77.76,77.44,77.76,41010.0,69.6039,69.7384,69.4514,69.7384,41010.0
2021-03-31 11:00:00,77.77,78.12,77.73,77.75,36955.0,69.7474,70.0613,69.7115,69.7294,36955.0
2021-03-31 11:30:00,77.75,78.0,77.62,77.87,17619.0,69.7294,69.9536,69.6128,69.837,17619.0
2021-03-31 12:00:00,77.85,78.22,77.84,78.13,24466.0,69.8191,70.1509,69.8101,70.0702,24466.0
2021-03-31 12:30:00,78.13,78.42,78.09,78.24,27161.0,70.0702,70.3303,70.0344,70.1689,27161.0
2021-03-31 13:00:00,78.28,78.52,78.13,78.5,29529.0,70.2048,70.42,70.0702,70.4021,29529.0
2021-03-31 13:30:00,78.51,78.68,78.41,78.64,17045.0,70.411,70.5635,70.3213,70.5276,17045.0
2021-03-31 14:00:00,78.64,78.65,78.45,78.59,17699.0,70.5276,70.5366,70.3572,70.4828,17699.0
2021-03-31 14:30:00,78.65,78.83,78.41,78.46,48950.0,70.5366,70.698,70.3213,70.3662,48950.0
2021-03-31 15:00:00,78.44,78.56,78.27,78.5,47571.0,70.3482,70.4559,70.1958,70.4021,47571.0
2021-03-31 15:30:00,78.48,78.57,78.05,78.07,183068.0,70.3841,70.4648,69.9985,70.0164,183068.0
2021-04-01 09:30:00,78.25,78.63,77.6,77.6,43226.0,70.1778,70.5186,69.5949,69.5949,43226.0
2021-04-01 10:00:00,77.6,78.15,77.51,77.99,85195.0,69.5949,70.0882,69.5142,69.9447,85195.0
2021-04-01 10:30:00,78.05,78.05,77.41,77.48,61279.0,69.9985,69.9985,69.4245,69.4873,61279.0
2021-04-01 11:00:00,77.48,77.93,77.29,77.52,123268.0,69.4873,69.8909,69.3169,69.5232,123268.0
2021-04-01 11:30:00,77.55,77.78,77.43,77.75,88158.0,69.5501,69.7563,69.4424,69.7294,88158.0
2021-04-01 12:00:00,77.76,78.05,77.57,77.57,87336.0,69.7384,69.9985,69.568,69.568,87336.0
2021-04-01 12:30:00,77.62,77.72,77.51,77.59,65313.0,69.6128,69.7025,69.5142,69.5859,65313.0
2021-04-01 13:00:00,77.59,77.93,77.34,77.43,209153.0,69.5859,69.8909,69.3617,69.4424,209153.0
2021-04-01 13:30:00,77.4,77.81,77.4,77.62,93715.0,69.4155,69.7832,69.4155,69.6128,93715.0
2021-04-01 14:00:00,77.63,78.13,77.6,77.77,111629.0,69.6218,70.0702,69.5949,69.7474,111629.0
2021-04-01 14:30:00,77.76,77.87,77.6,77.7,54382.0,69.7384,69.837,69.5949,69.6846,54382.0
2021-04-01 15:00:00,77.7,77.7,77.33,77.39,136483.0,69.6846,69.6846,69.3528,69.4066,136483.0
2021-04-01 15:30:00,77.4,77.67,77.19,77.66,204016.0,69.4155,69.6577,69.2272,69.6487,204016.0
2021-04-05 09:30:00,78.25,78.73,78.1,78.23,31247.0,70.1778,70.6083,70.0433,70.1599,31247.0
2021-04-05 10:00:00,78.15,78.85,77.98,78.85,25028.0,70.0882,70.716,69.9357,70.716,25028.0
2021-04-05 10:30:00,78.85,79.11,78.46,78.62,34263.0,70.716,70.9491,70.3662,70.5097,34263.0
2021-04-05 11:00:00,78.61,78.62,78.0,78.12,42796.0,70.5007,70.5097,69.9536,70.0613,42796.0
2021-04-05 11:30:00,78.21,78.32,78.03,78.07,27291.0,70.142,70.2406,69.9805,70.0164,27291.0
2021-04-05 12:00:00,78.1,78.25,77.95,78.17,18097.0,70.0433,70.1778,69.9088,70.1061,18097.0
2021-04-05 12:30:00,78.11,78.4,77.86,77.86,57765.0,70.0523,70.3124,69.8281,69.8281,57765.0
2021-04-05 13:00:00,77.9,78.08,77.86,77.92,13939.0,69.864,70.0254,69.8281,69.8819,13939.0
2021-04-05 13:30:00,77.91,78.06,77.85,78.06,31548.0,69.8729,70.0074,69.8191,70.0074,31548.0
2021-04-05 14:00:00,78.08,78.25,78.06,78.08,23804.0,70.0254,70.1778,70.0074,70.0254,23804.0
2021-04-05 14:30:00,78.07,78.16,77.85,77.88,34311.0,70.0164,70.0971,69.8191,69.846,34311.0
2021-04-05 15:00:00,77.88,78.11,77.63,78.01,59409.0,69.846,70.0523,69.6218,69.9626,59409.0
2021-04-05 15:30:00,78.04,78.43,77.92,78.22,108016.0,69.9895,70.3393,69.8819,70.1509,108016.0
2021-04-06 09:30:00,77.96,78.68,77.62,78.67,58132.0,69.9178,70.5635,69.6128,70.5545,58132.0
2021-04-06 10:00:00,78.7,79.41,78.69,79.38,47875.0,70.5814,71.2182,70.5725,71.1913,47875.0
2021-04-06 10:30:00,79.34,79.78,79.15,79.66,49402.0,71.1554,71.55,70.985,71.4424,49402.0
2021-04-06 11:00:00,79.66,79.84,79.36,79.84,60260.0,71.4424,71.6038,71.1733,71.6038,60260.0
2021-04-06 11:30:00,79.89,80.39,79.81,80.39,47869.0,71.6487,72.0971,71.5769,72.0971,47869.0
2021-04-06 12:00:00,80.35,80.63,80.24,80.38,38462.0,72.0612,72.3123,71.9626,72.0881,38462.0
2021-04-06 12:30:00,80.38,80.56,80.26,80.44,44912.0,72.0881,72.2495,71.9805,72.1419,44912.0
2021-04-06 13:00:00,80.44,80.44,79.93,80.19,63285.0,72.1419,72.1419,71.6845,71.9177,63285.0
2021-04-06 13:30:00,80.16,80.36,80.09,80.26,18201.0,71.8908,72.0702,71.828,71.9805,18201.0
2021-04-06 14:00:00,80.23,80.33,80.19,80.23,18290.0,71.9536,72.0433,71.9177,71.9536,18290.0
2021-04-06 14:30:00,80.25,80.31,79.68,79.74,34321.0,71.9715,72.0253,71.4603,71.5141,34321.0
2021-04-06 15:00:00,79.74,79.74,79.39,79.46,43942.0,71.5141,71.5141,71.2002,71.263,43942.0
2021-04-06 15:30:00,79.47,79.72,79.2,79.36,197447.0,71.272,71.4962,71.0298,71.1733,197447.0
2021-04-07 09:30:00,79.38,79.75,78.83,79.07,44343.0,71.1913,71.5231,70.698,70.9133,44343.0
2021-04-07 10:00:00,79.07,79.28,78.94,79.19,34104.0,70.9133,71.1016,70.7967,71.0209,34104.0
2021-04-07 10:30:00,79.17,79.33,79.07,79.17,30932.0,71.0029,71.1464,70.9133,71.0029,30932.0
2021-04-07 11:00:00,79.2,79.38,79.08,79.12,32339.0,71.0298,71.1913,70.9222,70.9581,32339.0
2021-04-07 11:30:00,79.1,79.32,79.06,79.3,28648.0,70.9402,71.1375,70.9043,71.1195,28648.0
2021-04-07 12:00:00,79.26,79.48,79.18,79.29,104323.0,71.0837,71.281,71.0119,71.1106,104323.0
2021-04-07 12:30:00,79.25,79.6,79.24,79.51,12922.0,71.0747,71.3886,71.0657,71.3079,12922.0
2021-04-07 13:00:00,79.58,79.68,79.43,79.49,10623.0,71.3706,71.4603,71.2361,71.2899,10623.0
2021-04-07 13:30:00,79.49,79.7,79.49,79.62,14427.0,71.2899,71.4783,71.2899,71.4065,14427.0
2021-04-07 14:00:00,79.62,79.74,79.48,79.61,18577.0,71.4065,71.5141,71.281,71.3976,18577.0
2021-04-07 14:30:00,79.59,79.69,79.43,79.58,20673.0,71.3796,71.4693,71.2361,71.3706,20673.0
2021-04-07 15:00:00,79.58,79.63,79.33,79.36,30779.0,71.3706,71.4155,71.1464,71.1733,30779.0
2021-04-07 15:30:00,79.36,79.61,79.25,79.6,143005.0,71.1733,71.3976,71.0747,71.3886,143005.0
2021-04-08 09:30:00,79.72,79.74,79.1,79.34,32320.0,71.4962,71.5141,70.9402,71.1554,32320.0
2021-04-08 10:00:00,79.33,79.57,79.22,79.56,36943.0,71.1464,71.3617,71.0478,71.3527,36943.0
2021-04-08 10:30:00,79.48,79.96,79.48,79.62,19872.0,71.281,71.7114,71.281,71.4065,19872.0
2021-04-08 11:00:00,79.68,80.0,79.66,79.89,22556.0,71.4603,71.7473,71.4424,71.6487,22556.0
2021-04-08 11:30:00,79.91,80.19,79.82,80.07,13000.0,71.6666,71.9177,71.5859,71.8101,13000.0
2021-04-08 12:00:00,80.08,80.25,80.02,80.24,14958.0,71.8191,71.9715,71.7653,71.9626,14958.0
2021-04-08 12:30:00,80.22,80.38,80.11,80.12,14022.0,71.9446,72.0881,71.846,71.8549,14022.0
2021-04-08 13:00:00,80.15,80.25,80.07,80.09,15607.0,71.8818,71.9715,71.8101,71.828,15607.0
2021-04-08 13:30:00,80.09,80.1,79.89,80.04,19444.0,71.828,71.837,71.6487,71.7832,19444.0
2021-04-08 14:00:00,80.03,80.12,79.99,80.03,16493.0,71.7742,71.8549,71.7383,71.7742,16493.0
2021-04-08 14:30:00,80.03,80.16,80.01,80.13,23842.0,71.7742,71.8908,71.7563,71.8639,23842.0
2021-04-08 15:00:00,80.13,80.3,80.09,80.28,25136.0,71.8639,72.0164,71.828,71.9984,25136.0
2021-04-08 15:30:00,80.26,80.54,80.16,80.22,110482.0,71.9805,72.2316,71.8908,71.9446,110482.0
2021-04-09 09:30:00,80.67,81.15,80.48,80.93,31881.0,72.3482,72.7787,72.1778,72.5814,31881.0
2021-04-09 10:00:00,80.95,81.06,80.78,81.05,27334.0,72.5993,72.698,72.4469,72.689,27334.0
2021-04-09 10:30:00,80.98,81.11,80.77,81.06,33662.0,72.6262,72.7428,72.4379,72.698,33662.0
2021-04-09 11:00:00,81.11,81.17,80.58,80.86,17850.0,72.7428,72.7966,72.2675,72.5186,17850.0
2021-04-09 11:30:00,80.8,80.96,80.72,80.83,20024.0,72.4648,72.6083,72.393,72.4917,20024.0
2021-04-09 12:00:00,80.81,81.01,80.74,80.99,20187.0,72.4738,72.6531,72.411,72.6352,20187.0
2021-04-09 12:30:00,80.96,81.32,80.96,81.26,20084.0,72.6083,72.9311,72.6083,72.8773,20084.0
2021-04-09 13:00:00,81.27,81.33,81.13,81.33,23484.0,72.8863,72.9401,72.7607,72.9401,23484.0
2021-04-09 13:30:00,81.35,81.53,81.26,81.42,36850.0,72.9581,73.1195,72.8773,73.0208,36850.0
2021-04-09 14:00:00,81.42,81.52,81.23,81.25,33294.0,73.0208,73.1105,72.8504,72.8684,33294.0
2021-04-09 14:30:00,81.24,81.33,81.15,81.22,34187.0,72.8594,72.9401,72.7787,72.8415,34187.0
2021-04-09 15:00:00,81.22,81.35,81.17,81.33,43736.0,72.8415,72.9581,72.7966,72.9401,43736.0
2021-04-09 15:30:00,81.35,81.58,81.29,81.36,187567.0,72.9581,73.1643,72.9042,72.967,187567.0
2021-04-12 09:30:00,81.02,81.83,81.0,81.23,39676.0,72.6621,73.3885,72.6442,72.8504,39676.0
2021-04-12 10:00:00,81.31,81.38,81.07,81.21,10381.0,72.9222,72.985,72.7069,72.8325,10381.0
2021-04-12 10:30:00,81.23,81.5,81.16,81.41,23131.0,72.8504,73.0926,72.7877,73.0119,23131.0
2021-04-12 11:00:00,81.44,81.72,81.29,81.58,26403.0,73.0388,73.2899,72.9042,73.1643,26403.0
2021-04-12 11:30:00,81.63,81.79,81.48,81.73,16683.0,73.2092,73.3527,73.0746,73.2989,16683.0
2021-04-12 12:00:00,81.73,81.94,81.56,81.85,19693.0,73.2989,73.4872,73.1464,73.4065,19693.0
2021-04-12 12:30:00,81.87,81.97,81.7,81.8,17719.0,73.4244,73.5141,73.2719,73.3616,17719.0
2021-04-12 13:00:00,81.82,81.82,81.64,81.76,30735.0,73.3796,73.3796,73.2181,73.3258,30735.0
2021-04-12 13:30:00,81.75,81.87,81.66,81.81,25465.0,73.3168,73.4244,73.2361,73.3706,25465.0
2021-04-12 14:00:00,81.82,81.86,81.72,81.81,18934.0,73.3796,73.4154,73.2899,73.3706,18934.0
2021-04-12 14:30:00,81.8,81.9,81.74,81.76,14278.0,73.3616,73.4513,73.3078,73.3258,14278.0
2021-04-12 15:00:00,81.78,81.9,81.53,81.86,28202.0,73.3437,73.4513,73.1195,73.4154,28202.0
2021-04-12 15:30:00,81.85,81.97,81.72,81.87,86540.0,73.4065,73.5141,73.2899,73.4244,86540.0
2021-04-13 09:30:00,81.68,81.89,81.2,81.89,74132.0,73.254,73.4423,72.8235,73.4423,74132.0
2021-04-13 10:00:00,81.83,81.97,81.48,81.89,26388.0,73.3885,73.5141,73.0746,73.4423,26388.0
2021-04-13 10:30:00,81.85,81.91,81.52,81.67,39165.0,73.4065,73.4603,73.1105,73.245,39165.0
2021-04-13 11:00:00,81.72,81.97,81.55,81.79,29355.0,73.2899,73.5141,73.1374,73.3527,29355.0
2021-04-13 11:30:00,81.81,82.16,81.58,81.78,34530.0,73.3706,73.6845,73.1643,73.3437,34530.0
2021-04-13 12:00:00,81.82,82.08,81.76,81.89,27090.0,73.3796,73.6127,73.3258,73.4423,27090.0
2021-04-13 12:30:00,81.89,81.98,81.82,81.9,12524.0,73.4423,73.5231,73.3796,73.4513,12524.0
2021-04-13 13:00:00,81.87,82.09,81.77,82.07,16936.0,73.4244,73.6217,73.3347,73.6038,16936.0
2021-04-13 13:30:00,82.04,82.36,82.03,82.36,10886.0,73.5769,73.8639,73.5679,73.8639,10886.0
2021-04-13 14:00:00,82.37,82.57,82.32,82.48,25318.0,73.8728,74.0522,73.828,73.9715,25318.0
2021-04-13 14:30:00,82.47,82.58,82.29,82.36,24844.0,73.9625,74.0612,73.8011,73.8639,24844.0
2021-04-13 15:00:00,82.32,82.67,82.31,82.53,24931.0,73.828,74.1419,73.819,74.0163,24931.0
2021-04-13 15:30:00,82.52,82.7,82.26,82.57,151697.0,74.0074,74.1688,73.7742,74.0522,151697.0
2021-04-14 09:30:00,82.55,83.74,82.55,83.66,38195.0,74.0343,75.1015,74.0343,75.0298,38195.0
2021-04-14 10:00:00,83.66,83.72,83.18,83.5,28579.0,75.0298,75.0836,74.5993,74.8863,28579.0
2021-04-14 10:30:00,83.39,83.65,83.31,83.62,30568.0,74.7876,75.0208,74.7159,74.9939,30568.0
2021-04-14 11:00:00,83.59,83.59,83.35,83.42,32892.0,74.967,74.967,74.7517,74.8145,32892.0
2021-04-14 11:30:00,83.39,83.58,83.36,83.45,35477.0,74.7876,74.958,74.7607,74.8414,35477.0
2021-04-14 12:00:00,83.45,83.62,83.42,83.55,23959.0,74.8414,74.9939,74.8145,74.9311,23959.0
2021-04-14 12:30:00,83.54,83.74,83.52,83.67,17684.0,74.9221,75.1015,74.9042,75.0387,17684.0
2021-04-14 13:00:00,83.67,83.82,83.49,83.81,28217.0,75.0387,75.1733,74.8773,75.1643,28217.0
2021-04-14 13:30:00,83.76,83.87,83.59,83.59,22037.0,75.1194,75.2181,74.967,74.967,22037.0
2021-04-14 14:00:00,83.61,83.85,83.57,83.79,27909.0,74.9849,75.2002,74.949,75.1463,27909.0
2021-04-14 14:30:00,83.75,83.77,83.32,83.34,19032.0,75.1105,75.1284,74.7248,74.7428,19032.0
2021-04-14 15:00:00,83.28,83.55,83.22,83.41,57639.0,74.689,74.9311,74.6351,74.8055,57639.0
2021-04-14 15:30:00,83.43,83.45,82.83,82.96,220279.0,74.8235,74.8414,74.2854,74.402,220279.0
2021-04-15 09:30:00,83.13,83.54,82.35,82.54,23118.0,74.5544,74.9221,73.8549,74.0253,23118.0
2021-04-15 10:00:00,82.54,82.77,82.11,82.2,17501.0,74.0253,74.2316,73.6397,73.7204,17501.0
2021-04-15 10:30:00,82.25,82.43,81.93,81.93,34818.0,73.7652,73.9266,73.4782,73.4782,34818.0
2021-04-15 11:00:00,81.94,82.2,81.89,81.98,22607.0,73.4872,73.7204,73.4423,73.5231,22607.0
2021-04-15 11:30:00,81.94,82.1,81.94,82.01,16794.0,73.4872,73.6307,73.4872,73.55,16794.0
2021-04-15 12:00:00,82.01,82.02,81.61,81.61,21018.0,73.55,73.5589,73.1912,73.1912,21018.0
2021-04-15 12:30:00,81.61,81.87,81.45,81.69,23982.0,73.1912,73.4244,73.0477,73.263,23982.0
2021-04-15 13:00:00,81.72,81.94,81.59,81.84,11999.0,73.2899,73.4872,73.1733,73.3975,11999.0
2021-04-15 13:30:00,81.94,82.09,81.83,82.01,15642.0,73.4872,73.6217,73.3885,73.55,15642.0
2021-04-15 14:00:00,82.07,82.22,81.98,82.16,14617.0,73.6038,73.7383,73.5231,73.6845,14617.0
2021-04-15 14:30:00,82.19,82.27,82.04,82.07,14681.0,73.7114,73.7831,73.5769,73.6038,14681.0
2021-04-15 15:00:00,82.14,82.14,81.87,81.89,26256.0,73.6666,73.6666,73.4244,73.4423,26256.0
2021-04-15 15:30:00,81.91,82.37,81.9,82.24,96547.0,73.4603,73.8728,73.4513,73.7562,96547.0
2021-04-16 09:30:00,82.92,83.37,82.54,82.59,50772.0,74.3661,74.7697,74.0253,74.0701,50772.0
2021-04-16 10:00:00,82.4,83.0,82.29,82.95,25719.0,73.8997,74.4378,73.8011,74.393,25719.0
2021-04-16 10:30:00,82.92,83.36,82.91,83.3,14625.0,74.3661,74.7607,74.3571,74.7069,14625.0
2021-04-16 11:00:00,83.35,83.45,83.13,83.27,16561.0,74.7517,74.8414,74.5544,74.68,16561.0
2021-04-16 11:30:00,83.23,83.33,83.1,83.13,12135.0,74.6441,74.7338,74.5275,74.5544,12135.0
2021-04-16 12:00:00,83.14,83.16,82.81,82.81,10804.0,74.5634,74.5813,74.2674,74.2674,10804.0
2021-04-16 12:30:00,82.77,83.14,82.76,82.92,11538.0,74.2316,74.5634,74.2226,74.3661,11538.0
2021-04-16 13:00:00,82.9,82.96,82.78,82.94,11159.0,74.3482,74.402,74.2405,74.384,11159.0
2021-04-16 13:30:00,82.96,83.0,82.9,82.94,7564.0,74.402,74.4378,74.3482,74.384,7564.0
2021-04-16 14:00:00,82.91,83.24,82.88,83.16,18832.0,74.3571,74.6531,74.3302,74.5813,18832.0
2021-04-16 14:30:00,83.18,83.26,82.99,83.19,19276.0,74.5993,74.671,74.4289,74.6082,19276.0
2021-04-16 15:00:00,83.22,83.52,83.22,83.4,18733.0,74.6351,74.9042,74.6351,74.7966,18733.0
2021-04-16 15:30:00,83.4,83.41,83.17,83.3,108132.0,74.7966,74.8055,74.5903,74.7069,108132.0
2021-04-19 09:30:00,82.83,83.03,82.14,82.32,30569.0,74.2854,74.4647,73.6666,73.828,30569.0
2021-04-19 10:00:00,82.32,82.74,82.09,82.74,22671.0,73.828,74.2047,73.6217,74.2047,22671.0
2021-04-19 10:30:00,82.73,82.74,82.0,82.02,33992.0,74.1957,74.2047,73.541,73.5589,33992.0
2021-04-19 11:00:00,81.99,82.08,81.56,82.05,42619.0,73.532,73.6127,73.1464,73.5858,42619.0
2021-04-19 11:30:00,82.07,82.26,81.74,81.98,30208.0,73.6038,73.7742,73.3078,73.5231,30208.0
2021-04-19 12:00:00,82.02,82.16,81.88,81.88,11960.0,73.5589,73.6845,73.4334,73.4334,11960.0
2021-04-19 12:30:00,81.89,82.0,81.74,81.78,11228.0,73.4423,73.541,73.3078,73.3437,11228.0
2021-04-19 13:00:00,81.74,82.01,81.7,81.87,10068.0,73.3078,73.55,73.2719,73.4244,10068.0
2021-04-19 13:30:00,81.81,81.85,81.59,81.7,26549.0,73.3706,73.4065,73.1733,73.2719,26549.0
2021-04-19 14:00:00,81.67,81.84,81.57,81.8,15656.0,73.245,73.3975,73.1554,73.3616,15656.0
2021-04-19 14:30:00,81.81,81.85,81.47,81.65,42794.0,73.3706,73.4065,73.0657,73.2271,42794.0
2021-04-19 15:00:00,81.6,81.77,81.48,81.62,34696.0,73.1823,73.3347,73.0746,73.2002,34696.0
2021-04-19 15:30:00,81.63,81.77,81.25,81.48,269421.0,73.2092,73.3347,72.8684,73.0746,269421.0
2021-04-20 09:30:00,82.21,83.82,82.04,83.01,65494.0,73.7293,75.1733,73.5769,74.4468,65494.0
2021-04-20 10:00:00,82.86,83.08,82.42,82.5,27363.0,74.3123,74.5096,73.9177,73.9894,27363.0
2021-04-20 10:30:00,82.37,82.39,81.4,81.73,32508.0,73.8728,73.8908,73.0029,73.2989,32508.0
2021-04-20 11:00:00,81.73,81.83,81.29,81.52,17494.0,73.2989,73.3885,72.9042,73.1105,17494.0
2021-04-20 11:30:00,81.48,81.73,81.04,81.62,18488.0,73.0746,73.2989,72.68,73.2002,18488.0
2021-04-20 12:00:00,81.65,81.82,81.38,81.66,23540.0,73.2271,73.3796,72.985,73.2361,23540.0
2021-04-20 12:30:00,81.7,81.73,81.43,81.44,41776.0,73.2719,73.2989,73.0298,73.0388,41776.0
2021-04-20 13:00:00,81.48,81.72,81.14,81.39,41840.0,73.0746,73.2899,72.7697,72.9939,41840.0
2021-04-20 13:30:00,81.4,81.49,81.09,81.18,23399.0,73.0029,73.0836,72.7249,72.8056,23399.0
2021-04-20 14:00:00,81.2,81.29,81.06,81.08,27370.0,72.8235,72.9042,72.698,72.7159,27370.0
2021-04-20 14:30:00,81.08,81.21,80.94,81.01,35790.0,72.7159,72.8325,72.5903,72.6531,35790.0
2021-04-20 15:00:00,81.03,81.41,80.98,81.31,29354.0,72.6711,73.0119,72.6262,72.9222,29354.0
2021-04-20 15:30:00,81.28,81.52,81.25,81.26,106562.0,72.8953,73.1105,72.8684,72.8773,106562.0
2021-04-21 09:30:00,81.2,81.68,80.94,81.41,22534.0,72.8235,73.254,72.5903,73.0119,22534.0
2021-04-21 10:00:00,81.62,81.94,81.6,81.8,19312.0,73.2002,73.4872,73.1823,73.3616,19312.0
2021-04-21 10:30:00,81.84,82.49,81.83,82.34,33909.0,73.3975,73.9805,73.3885,73.8459,33909.0
2021-04-21 11:00:00,82.33,82.49,81.96,82.08,23725.0,73.837,73.9805,73.5051,73.6127,23725.0
2021-04-21 11:30:00,82.05,82.22,81.94,82.21,18303.0,73.5858,73.7383,73.4872,73.7293,18303.0
2021-04-21 12:00:00,82.21,82.42,82.07,82.23,18125.0,73.7293,73.9177,73.6038,73.7473,18125.0
2021-04-21 12:30:00,82.2,82.39,82.15,82.2,17083.0,73.7204,73.8908,73.6755,73.7204,17083.0
2021-04-21 13:00:00,82.23,82.47,82.23,82.32,18193.0,73.7473,73.9625,73.7473,73.828,18193.0
2021-04-21 13:30:00,82.32,82.77,82.27,82.65,21759.0,73.828,74.2316,73.7831,74.1239,21759.0
2021-04-21 14:00:00,82.67,82.69,82.44,82.45,25192.0,74.1419,74.1598,73.9356,73.9446,25192.0
2021-04-21 14:30:00,82.42,82.62,82.38,82.59,32749.0,73.9177,74.097,73.8818,74.0701,32749.0
2021-04-21 15:00:00,82.63,82.67,82.47,82.6,23225.0,74.106,74.1419,73.9625,74.0791,23225.0
2021-04-21 15:30:00,82.6,82.86,82.53,82.63,164674.0,74.0791,74.3123,74.0163,74.106,164674.0
2021-04-22 09:30:00,86.85,87.52,86.18,86.74,147038.0,77.8907,78.4916,77.2898,77.792,147038.0
2021-04-22 10:00:00,86.7,87.51,86.63,86.77,110404.0,77.7562,78.4826,77.6934,77.8189,110404.0
2021-04-22 10:30:00,86.85,87.2,86.37,87.2,69919.0,77.8907,78.2046,77.4602,78.2046,69919.0
2021-04-22 11:00:00,87.11,87.27,86.64,86.82,33982.0,78.1239,78.2674,77.7023,77.8638,33982.0
2021-04-22 11:30:00,86.74,87.01,86.52,86.55,40254.0,77.792,78.0342,77.5947,77.6216,40254.0
2021-04-22 12:00:00,86.5,86.64,86.38,86.52,50576.0,77.5768,77.7023,77.4692,77.5947,50576.0
2021-04-22 12:30:00,86.56,86.91,86.37,86.55,20165.0,77.6306,77.9445,77.4602,77.6216,20165.0
2021-04-22 13:00:00,86.64,86.76,86.09,86.51,76466.0,77.7023,77.81,77.2091,77.5858,76466.0
2021-04-22 13:30:00,86.5,86.55,85.52,85.53,27934.0,77.5768,77.6216,76.6979,76.7069,27934.0
2021-04-22 14:00:00,85.53,86.22,85.43,86.08,40884.0,76.7069,77.3257,76.6172,77.2001,40884.0
2021-04-22 14:30:00,86.08,86.08,85.73,85.77,36483.0,77.2001,77.2001,76.8862,76.9221,36483.0
2021-04-22 15:00:00,85.76,85.84,85.24,85.42,50526.0,76.9131,76.9849,76.4468,76.6082,50526.0
2021-04-22 15:30:00,85.38,85.73,85.15,85.2,152662.0,76.5723,76.8862,76.3661,76.4109,152662.0
2021-04-23 09:30:00,85.2,85.5,84.31,85.22,86218.0,76.4109,76.6799,75.6127,76.4288,86218.0
2021-04-23 10:00:00,85.21,85.72,85.21,85.41,45538.0,76.4199,76.8773,76.4199,76.5992,45538.0
2021-04-23 10:30:00,85.37,86.2,85.29,86.2,39260.0,76.5634,77.3077,76.4916,77.3077,39260.0
2021-04-23 11:00:00,86.3,86.71,86.16,86.53,45591.0,77.3974,77.7651,77.2719,77.6037,45591.0
2021-04-23 11:30:00,86.53,86.65,86.23,86.38,71565.0,77.6037,77.7113,77.3346,77.4692,71565.0
2021-04-23 12:00:00,86.33,86.44,86.11,86.33,33734.0,77.4243,77.523,77.227,77.4243,33734.0
2021-04-23 12:30:00,86.37,86.91,85.75,86.61,313547.0,77.4602,77.9445,76.9042,77.6754,313547.0
2021-04-23 13:00:00,86.57,86.74,86.44,86.71,32725.0,77.6396,77.792,77.523,77.7651,32725.0
2021-04-23 13:30:00,86.75,86.86,86.52,86.61,25560.0,77.801,77.8997,77.5947,77.6754,25560.0
2021-04-23 14:00:00,86.56,87.03,86.54,87.03,31309.0,77.6306,78.0521,77.6127,78.0521,31309.0
2021-04-23 14:30:00,86.97,87.1,86.81,87.0,18543.0,77.9983,78.1149,77.8548,78.0252,18543.0
2021-04-23 15:00:00,86.98,87.19,86.96,87.05,32377.0,78.0073,78.1956,77.9893,78.0701,32377.0
2021-04-23 15:30:00,87.05,87.32,86.96,87.06,171026.0,78.0701,78.3122,77.9893,78.079,171026.0
2021-04-26 09:30:00,87.17,88.34,87.17,88.26,44883.0,78.1777,79.227,78.1777,79.1552,44883.0
2021-04-26 10:00:00,88.16,88.37,88.0,88.12,27493.0,79.0655,79.2539,78.9221,79.0297,27493.0
2021-04-26 10:30:00,88.11,88.37,88.0,88.17,19312.0,79.0207,79.2539,78.9221,79.0745,19312.0
2021-04-26 11:00:00,88.15,88.53,88.09,88.49,19982.0,79.0566,79.3974,79.0028,79.3615,19982.0
2021-04-26 11:30:00,88.49,88.52,88.05,88.11,25789.0,79.3615,79.3884,78.9669,79.0207,25789.0
2021-04-26 12:00:00,88.08,88.08,87.86,87.98,22340.0,78.9938,78.9938,78.7965,78.9041,22340.0
2021-04-26 12:30:00,87.99,88.1,87.91,87.94,22063.0,78.9131,79.0117,78.8413,78.8682,22063.0
2021-04-26 13:00:00,87.93,88.01,87.79,87.87,14295.0,78.8593,78.931,78.7337,78.8055,14295.0
2021-04-26 13:30:00,87.86,87.95,87.71,87.85,18132.0,78.7965,78.8772,78.662,78.7875,18132.0
2021-04-26 14:00:00,87.89,87.91,87.58,87.67,21089.0,78.8234,78.8413,78.5454,78.6261,21089.0
2021-04-26 14:30:00,87.68,87.68,87.45,87.56,19816.0,78.6351,78.6351,78.4288,78.5274,19816.0
2021-04-26 15:00:00,87.56,87.67,87.45,87.45,32931.0,78.5274,78.6261,78.4288,78.4288,32931.0
2021-04-26 15:30:00,87.41,87.72,87.27,87.68,119476.0,78.3929,78.6709,78.2674,78.6351,119476.0
2021-04-27 09:30:00,87.87,88.84,87.71,87.96,43300.0,78.8055,79.6754,78.662,78.8862,43300.0
2021-04-27 10:00:00,88.17,88.17,87.75,88.08,29321.0,79.0745,79.0745,78.6978,78.9938,29321.0
2021-04-27 10:30:00,88.14,88.54,87.98,88.48,12601.0,79.0476,79.4063,78.9041,79.3525,12601.0
2021-04-27 11:00:00,88.5,88.63,88.35,88.51,18849.0,79.3705,79.4871,79.2359,79.3794,18849.0
2021-04-27 11:30:00,88.49,88.71,88.4,88.7,13793.0,79.3615,79.5588,79.2808,79.5498,13793.0
2021-04-27 12:00:00,88.73,88.81,88.59,88.79,11267.0,79.5767,79.6485,79.4512,79.6306,11267.0
2021-04-27 12:30:00,88.79,88.8,88.17,88.21,9845.0,79.6306,79.6395,79.0745,79.1104,9845.0
2021-04-27 13:00:00,88.17,88.69,88.17,88.41,33604.0,79.0745,79.5409,79.0745,79.2898,33604.0
2021-04-27 13:30:00,88.42,88.53,88.31,88.38,16165.0,79.2987,79.3974,79.2001,79.2628,16165.0
2021-04-27 14:00:00,88.38,88.81,88.26,88.81,32291.0,79.2628,79.6485,79.1552,79.6485,32291.0
2021-04-27 14:30:00,88.79,88.81,88.55,88.64,20579.0,79.6306,79.6485,79.4153,79.496,20579.0
2021-04-27 15:00:00,88.62,88.7,88.55,88.67,36289.0,79.4781,79.5498,79.4153,79.5229,36289.0
2021-04-27 15:30:00,88.67,88.98,88.62,88.94,107336.0,79.5229,79.801,79.4781,79.7651,107336.0
2021-04-28 09:30:00,88.9,89.11,88.32,89.09,25724.0,79.7292,79.9175,79.209,79.8996,25724.0
2021-04-28 10:00:00,89.06,89.08,88.71,88.93,26085.0,79.8727,79.8906,79.5588,79.7561,26085.0
2021-04-28 10:30:00,88.94,89.73,88.94,89.73,18317.0,79.7651,80.4736,79.7651,80.4736,18317.0
2021-04-28 11:00:00,89.71,89.95,89.47,89.59,22103.0,80.4556,80.6709,80.2404,80.348,22103.0
2021-04-28 11:30:00,89.6,89.72,89.21,89.23,11096.0,80.357,80.4646,80.0072,80.0252,11096.0
2021-04-28 12:00:00,89.23,89.31,89.11,89.19,19224.0,80.0252,80.0969,79.9175,79.9893,19224.0
2021-04-28 12:30:00,89.17,89.23,88.94,89.11,15331.0,79.9714,80.0252,79.7651,79.9175,15331.0
2021-04-28 13:00:00,89.09,89.22,89.03,89.04,9120.0,79.8996,80.0162,79.8458,79.8548,9120.0
2021-04-28 13:30:00,89.06,89.16,88.65,88.65,21003.0,79.8727,79.9624,79.505,79.505,21003.0
2021-04-28 14:00:00,88.63,88.87,88.34,88.4,30784.0,79.4871,79.7023,79.227,79.2808,30784.0
2021-04-28 14:30:00,88.39,88.41,88.01,88.14,38205.0,79.2718,79.2898,78.931,79.0476,38205.0
2021-04-28 15:00:00,88.16,88.25,87.99,88.08,37612.0,79.0655,79.1463,78.9131,78.9938,37612.0
2021-04-28 15:30:00,88.08,88.1,87.67,87.68,198571.0,78.9938,79.0117,78.6261,78.6351,198571.0
2021-04-29 09:30:00,88.45,88.93,88.1,88.48,37824.0,79.3256,79.7561,79.0117,79.3525,37824.0
2021-04-29 10:00:00,88.48,88.83,88.39,88.42,31711.0,79.3525,79.6664,79.2718,79.2987,31711.0
2021-04-29 10:30:00,88.47,88.54,87.99,88.27,33448.0,79.3436,79.4063,78.9131,79.1642,33448.0
2021-04-29 11:00:00,88.25,88.34,88.04,88.34,38420.0,79.1463,79.227,78.9579,79.227,38420.0
2021-04-29 11:30:00,88.34,88.34,88.08,88.11,23390.0,79.227,79.227,78.9938,79.0207,23390.0
2021-04-29 12:00:00,88.07,88.07,87.71,87.78,25432.0,78.9848,78.9848,78.662,78.7247,25432.0
2021-04-29 12:30:00,87.78,88.01,87.75,87.95,26504.0,78.7247,78.931,78.6978,78.8772,26504.0
2021-04-29 13:00:00,87.97,87.97,87.75,87.92,32180.0,78.8951,78.8951,78.6978,78.8503,32180.0
2021-04-29 13:30:00,87.92,88.2,87.91,88.08,31275.0,78.8503,79.1014,78.8413,78.9938,31275.0
2021-04-29 14:00:00,88.11,88.55,88.09,88.5,29262.0,79.0207,79.4153,79.0028,79.3705,29262.0
2021-04-29 14:30:00,88.54,88.78,88.41,88.5,27311.0,79.4063,79.6216,79.2898,79.3705,27311.0
2021-04-29 15:00:00,88.48,88.79,88.46,88.47,39580.0,79.3525,79.6306,79.3346,79.3436,39580.0
2021-04-29 15:30:00,88.45,89.01,88.31,88.81,131589.0,79.3256,79.8279,79.2001,79.6485,131589.0
2021-04-30 09:30:00,88.67,88.67,88.26,88.37,22443.0,79.5229,79.5229,79.1552,79.2539,22443.0
2021-04-30 10:00:00,88.3,88.32,87.82,87.98,19315.0,79.1911,79.209,78.7606,78.9041,19315.0
2021-04-30 10:30:00,87.89,87.89,86.92,87.6,63850.0,78.8234,78.8234,77.9535,78.5633,63850.0
2021-04-30 11:00:00,87.65,88.02,87.49,87.92,22858.0,78.6082,78.94,78.4647,78.8503,22858.0
2021-04-30 11:30:00,87.86,88.01,87.68,87.93,12635.0,78.7965,78.931,78.6351,78.8593,12635.0
2021-04-30 12:00:00,87.89,88.02,87.6,87.77,34481.0,78.8234,78.94,78.5633,78.7158,34481.0
2021-04-30 12:30:00,87.77,87.91,87.6,87.75,20872.0,78.7158,78.8413,78.5633,78.6978,20872.0
2021-04-30 13:00:00,87.71,87.81,87.64,87.76,20864.0,78.662,78.7517,78.5992,78.7068,20864.0
2021-04-30 13:30:00,87.75,87.97,87.64,87.71,27698.0,78.6978,78.8951,78.5992,78.662,27698.0
2021-04-30 14:00:00,87.73,88.0,87.69,87.97,23048.0,78.6799,78.9221,78.644,78.8951,23048.0
2021-04-30 14:30:00,87.97,88.03,87.77,87.83,41756.0,78.8951,78.949,78.7158,78.7696,41756.0
2021-04-30 15:00:00,87.84,88.04,87.82,88.03,32068.0,78.7786,78.9579,78.7606,78.949,32068.0
2021-04-30 15:30:00,88.03,88.04,87.51,87.59,176898.0,78.949,78.9579,78.4826,78.5543,176898.0
2021-05-03 09:30:00,88.24,88.43,87.92,88.12,18737.0,79.1373,79.3077,78.8503,79.0297,18737.0
2021-05-03 10:00:00,88.12,88.12,86.99,87.09,31170.0,79.0297,79.0297,78.0162,78.1059,31170.0
2021-05-03 10:30:00,87.07,87.59,87.02,87.52,27733.0,78.088,78.5543,78.0431,78.4916,27733.0
2021-05-03 11:00:00,87.38,87.72,87.23,87.48,23140.0,78.366,78.6709,78.2315,78.4557,23140.0
2021-05-03 11:30:00,87.55,87.71,87.37,87.5,21665.0,78.5185,78.662,78.357,78.4736,21665.0
2021-05-03 12:00:00,87.52,87.67,87.49,87.65,20275.0,78.4916,78.6261,78.4647,78.6082,20275.0
2021-05-03 12:30:00,87.72,87.78,87.52,87.73,17148.0,78.6709,78.7247,78.4916,78.6799,17148.0
2021-05-03 13:00:00,87.75,87.75,87.58,87.7,15042.0,78.6978,78.6978,78.5454,78.653,15042.0
2021-05-03 13:30:00,87.66,87.84,87.61,87.81,20778.0,78.6171,78.7786,78.5723,78.7517,20778.0
2021-05-03 14:00:00,87.83,87.99,87.78,87.88,20868.0,78.7696,78.9131,78.7247,78.8144,20868.0
2021-05-03 14:30:00,87.89,88.16,87.83,88.0,17562.0,78.8234,79.0655,78.7696,78.9221,17562.0
2021-05-03 15:00:00,88.0,88.01,87.87,87.98,19426.0,78.9221,78.931,78.8055,78.9041,19426.0
2021-05-03 15:30:00,87.98,87.98,87.49,87.59,83617.0,78.9041,78.9041,78.4647,78.5543,83617.0
2021-05-04 09:30:00,87.19,88.01,87.19,87.63,18782.0,78.1956,78.931,78.1956,78.5902,18782.0
2021-05-04 10:00:00,87.57,88.05,87.27,88.05,22137.0,78.5364,78.9669,78.2674,78.9669,22137.0
2021-05-04 10:30:00,88.1,88.48,88.03,88.11,37357.0,79.0117,79.3525,78.949,79.0207,37357.0
2021-05-04 11:00:00,88.07,88.4,88.0,88.4,15316.0,78.9848,79.2808,78.9221,79.2808,15316.0
2021-05-04 11:30:00,88.3,88.47,88.04,88.22,35447.0,79.1911,79.3436,78.9579,79.1194,35447.0
2021-05-04 12:00:00,88.21,88.55,88.2,88.33,18871.0,79.1104,79.4153,79.1014,79.218,18871.0
2021-05-04 12:30:00,88.33,88.41,88.03,88.34,10899.0,79.218,79.2898,78.949,79.227,10899.0
2021-05-04 13:00:00,88.3,88.44,88.21,88.4,10407.0,79.1911,79.3167,79.1104,79.2808,10407.0
2021-05-04 13:30:00,88.32,88.49,88.27,88.38,7495.0,79.209,79.3615,79.1642,79.2628,7495.0
2021-05-04 14:00:00,88.31,88.66,88.26,88.55,17401.0,79.2001,79.514,79.1552,79.4153,17401.0
2021-05-04 14:30:00,88.59,88.72,88.53,88.53,20132.0,79.4512,79.5678,79.3974,79.3974,20132.0
2021-05-04 15:00:00,88.51,88.7,88.48,88.7,28608.0,79.3794,79.5498,79.3525,79.5498,28608.0
2021-05-04 15:30:00,88.7,89.21,88.56,89.21,149492.0,79.5498,80.0072,79.4243,80.0072,149492.0
2021-05-05 09:30:00,89.41,89.41,88.16,88.2,22908.0,80.1866,80.1866,79.0655,79.1014,22908.0
2021-05-05 10:00:00,88.25,88.36,87.55,87.69,18152.0,79.1463,79.2449,78.5185,78.644,18152.0
2021-05-05 10:30:00,87.67,88.08,87.55,87.97,19617.0,78.6261,78.9938,78.5185,78.8951,19617.0
2021-05-05 11:00:00,87.95,88.46,87.86,88.29,6653.0,78.8772,79.3346,78.7965,79.1821,6653.0
2021-05-05 11:30:00,88.17,88.25,87.93,88.25,21698.0,79.0745,79.1463,78.8593,79.1463,21698.0
2021-05-05 12:00:00,88.25,88.37,88.17,88.31,4289.0,79.1463,79.2539,79.0745,79.2001,4289.0
2021-05-05 12:30:00,88.34,88.5,88.25,88.29,9239.0,79.227,79.3705,79.1463,79.1821,9239.0
2021-05-05 13:00:00,88.32,88.65,88.32,88.64,8771.0,79.209,79.505,79.209,79.496,8771.0
2021-05-05 13:30:00,88.68,89.2,88.67,89.14,14477.0,79.5319,79.9983,79.5229,79.9444,14477.0
2021-05-05 14:00:00,89.14,89.27,89.1,89.27,13342.0,79.9444,80.061,79.9086,80.061,13342.0
2021-05-05 14:30:00,89.24,89.39,89.23,89.28,9012.0,80.0341,80.1687,80.0252,80.07,9012.0
2021-05-05 15:00:00,89.29,89.31,88.96,89.12,15550.0,80.079,80.0969,79.783,79.9265,15550.0
2021-05-05 15:30:00,89.12,89.19,88.98,89.13,61398.0,79.9265,79.9893,79.801,79.9355,61398.0
2021-05-06 09:30:00,89.21,89.5,88.94,88.94,13080.0,80.0072,80.2673,79.7651,79.7651,13080.0
2021-05-06 10:00:00,88.96,88.97,88.39,88.46,11010.0,79.783,79.792,79.2718,79.3346,11010.0
2021-05-06 10:30:00,88.46,88.98,88.38,88.98,8604.0,79.3346,79.801,79.2628,79.801,8604.0
2021-05-06 11:00:00,89.02,89.02,88.64,88.77,13978.0,79.8368,79.8368,79.496,79.6126,13978.0
2021-05-06 11:30:00,88.73,89.22,88.71,88.99,5472.0,79.5767,80.0162,79.5588,79.8099,5472.0
2021-05-06 12:00:00,88.98,89.04,88.85,88.98,6268.0,79.801,79.8548,79.6844,79.801,6268.0
2021-05-06 12:30:00,88.97,88.98,88.68,88.86,5147.0,79.792,79.801,79.5319,79.6933,5147.0
2021-05-06 13:00:00,88.84,88.94,88.73,88.74,7246.0,79.6754,79.7651,79.5767,79.5857,7246.0
2021-05-06 13:30:00,88.77,88.9,88.7,88.78,7899.0,79.6126,79.7292,79.5498,79.6216,7899.0
2021-05-06 14:00:00,88.8,89.02,88.78,88.94,14543.0,79.6395,79.8368,79.6216,79.7651,14543.0
2021-05-06 14:30:00,88.88,88.99,88.62,88.9,12196.0,79.7113,79.8099,79.4781,79.7292,12196.0
2021-05-06 15:00:00,88.95,89.27,88.9,89.27,17357.0,79.774,80.061,79.7292,80.061,17357.0
2021-05-06 15:30:00,89.27,89.82,89.19,89.72,94754.0,80.061,80.5543,79.9893,80.4646,94754.0
2021-05-07 09:30:00,89.0,89.5,88.65,88.76,41298.0,79.8189,80.2673,79.505,79.6036,41298.0
2021-05-07 10:00:00,88.98,89.51,88.96,89.36,52488.0,79.801,80.2763,79.783,80.1418,52488.0
2021-05-07 10:30:00,89.34,89.63,89.18,89.46,12750.0,80.1238,80.3839,79.9803,80.2314,12750.0
2021-05-07 11:00:00,89.41,89.58,89.34,89.48,13624.0,80.1866,80.3391,80.1238,80.2494,13624.0
2021-05-07 11:30:00,89.48,89.69,89.46,89.51,10673.0,80.2494,80.4377,80.2314,80.2763,10673.0
2021-05-07 12:00:00,89.52,89.82,89.49,89.81,8353.0,80.2852,80.5543,80.2583,80.5453,8353.0
2021-05-07 12:30:00,89.82,90.05,89.77,90.03,11980.0,80.5543,80.7606,80.5095,80.7426,11980.0
2021-05-07 13:00:00,90.04,90.17,89.91,90.09,10021.0,80.7516,80.8682,80.635,80.7964,10021.0
2021-05-07 13:30:00,90.13,90.31,90.12,90.14,10199.0,80.8323,80.9938,80.8234,80.8413,10199.0
2021-05-07 14:00:00,90.2,90.25,90.1,90.19,12456.0,80.8951,80.9399,80.8054,80.8861,12456.0
2021-05-07 14:30:00,90.23,90.25,90.08,90.15,17777.0,80.922,80.9399,80.7875,80.8503,17777.0
2021-05-07 15:00:00,90.12,90.28,90.1,90.28,15380.0,80.8234,80.9668,80.8054,80.9668,15380.0
2021-05-07 15:30:00,90.29,90.58,90.08,90.34,99964.0,80.9758,81.2359,80.7875,81.0207,99964.0
2021-05-10 09:30:00,90.9,90.99,89.83,90.06,50186.0,81.5229,81.6036,80.5633,80.7695,50186.0
2021-05-10 10:00:00,90.13,90.7,90.04,90.34,86649.0,80.8323,81.3435,80.7516,81.0207,86649.0
2021-05-10 10:30:00,90.32,90.48,90.04,90.36,14082.0,81.0027,81.1462,80.7516,81.0386,14082.0
2021-05-10 11:00:00,90.44,90.81,90.43,90.78,15478.0,81.1103,81.4422,81.1014,81.4153,15478.0
2021-05-10 11:30:00,90.87,90.91,90.55,90.72,22976.0,81.496,81.5319,81.209,81.3615,22976.0
2021-05-10 12:00:00,90.71,91.04,90.66,90.93,23628.0,81.3525,81.6484,81.3076,81.5498,23628.0
2021-05-10 12:30:00,90.85,90.91,90.67,90.82,30182.0,81.478,81.5319,81.3166,81.4511,30182.0
2021-05-10 13:00:00,90.82,91.11,90.8,91.0,15515.0,81.4511,81.7112,81.4332,81.6126,15515.0
2021-05-10 13:30:00,90.98,91.24,90.98,91.17,18024.0,81.5946,81.8278,81.5946,81.765,18024.0
2021-05-10 14:00:00,91.21,91.28,90.83,90.97,27115.0,81.8009,81.8637,81.4601,81.5857,27115.0
2021-05-10 14:30:00,90.89,90.94,90.63,90.82,25908.0,81.5139,81.5588,81.2807,81.4511,25908.0
2021-05-10 15:00:00,90.79,90.9,90.55,90.73,79806.0,81.4242,81.5229,81.209,81.3704,79806.0
2021-05-10 15:30:00,90.73,91.06,90.71,90.78,159951.0,81.3704,81.6664,81.3525,81.4153,159951.0
2021-05-11 09:30:00,89.95,90.45,89.52,90.36,30688.0,80.6709,81.1193,80.2852,81.0386,30688.0
2021-05-11 10:00:00,90.4,90.49,89.03,89.19,42654.0,81.0745,81.1552,79.8458,79.9893,42654.0
2021-05-11 10:30:00,89.17,89.36,88.84,89.07,81574.0,79.9714,80.1418,79.6754,79.8817,81574.0
2021-05-11 11:00:00,89.05,89.76,88.58,89.76,54444.0,79.8637,80.5005,79.4422,80.5005,54444.0
2021-05-11 11:30:00,89.74,89.74,89.16,89.2,38646.0,80.4826,80.4826,79.9624,79.9983,38646.0
2021-05-11 12:00:00,89.2,89.22,88.85,89.0,38080.0,79.9983,80.0162,79.6844,79.8189,38080.0
2021-05-11 12:30:00,88.97,89.07,88.6,88.87,41207.0,79.792,79.8817,79.4602,79.7023,41207.0
2021-05-11 13:00:00,88.88,89.21,88.83,89.11,28240.0,79.7113,80.0072,79.6664,79.9175,28240.0
2021-05-11 13:30:00,89.2,89.61,89.13,89.51,54189.0,79.9983,80.366,79.9355,80.2763,54189.0
2021-05-11 14:00:00,89.56,89.65,89.21,89.63,31107.0,80.3211,80.4018,80.0072,80.3839,31107.0
2021-05-11 14:30:00,89.66,89.69,89.35,89.55,24583.0,80.4108,80.4377,80.1328,80.3122,24583.0
2021-05-11 15:00:00,89.57,89.82,89.45,89.79,34114.0,80.3301,80.5543,80.2225,80.5274,34114.0
2021-05-11 15:30:00,89.79,89.79,89.34,89.67,102928.0,80.5274,80.5274,80.1238,80.4198,102928.0
2021-05-12 09:30:00,90.01,90.18,88.84,89.14,14082.0,80.7247,80.8772,79.6754,79.9444,14082.0
2021-05-12 10:00:00,89.16,89.67,89.13,89.23,18039.0,79.9624,80.4198,79.9355,80.0252,18039.0
2021-05-12 10:30:00,89.27,89.4,89.15,89.34,26100.0,80.061,80.1776,79.9534,80.1238,26100.0
2021-05-12 11:00:00,89.31,89.46,88.85,88.96,19167.0,80.0969,80.2314,79.6844,79.783,19167.0
2021-05-12 11:30:00,88.98,88.98,88.15,88.18,13410.0,79.801,79.801,79.0566,79.0835,13410.0
2021-05-12 12:00:00,88.16,88.23,87.73,87.99,29522.0,79.0655,79.1283,78.6799,78.9131,29522.0
2021-05-12 12:30:00,87.99,88.15,87.78,87.91,28345.0,78.9131,79.0566,78.7247,78.8413,28345.0
2021-05-12 13:00:00,87.92,88.3,87.89,88.02,22040.0,78.8503,79.1911,78.8234,78.94,22040.0
2021-05-12 13:30:00,88.02,88.07,87.85,87.93,18816.0,78.94,78.9848,78.7875,78.8593,18816.0
2021-05-12 14:00:00,87.95,88.05,87.47,87.59,47307.0,78.8772,78.9669,78.4467,78.5543,47307.0
2021-05-12 14:30:00,87.58,88.4,87.38,88.22,27639.0,78.5454,79.2808,78.366,79.1194,27639.0
2021-05-12 15:00:00,88.19,88.22,87.49,87.59,38467.0,79.0925,79.1194,78.4647,78.5543,38467.0
2021-05-12 15:30:00,87.57,87.8,87.43,87.44,119512.0,78.5364,78.7427,78.4109,78.4198,119512.0
2021-05-13 09:30:00,87.44,88.56,87.44,88.56,17199.0,78.4198,79.4243,78.4198,79.4243,17199.0
2021-05-13 10:00:00,88.59,88.7,88.28,88.3,12814.0,79.4512,79.5498,79.1732,79.1911,12814.0
2021-05-13 10:30:00,88.31,88.49,88.12,88.15,13563.0,79.2001,79.3615,79.0297,79.0566,13563.0
2021-05-13 11:00:00,88.13,88.19,87.66,87.75,42373.0,79.0386,79.0925,78.6171,78.6978,42373.0
2021-05-13 11:30:00,87.72,87.89,87.58,87.6,24827.0,78.6709,78.8234,78.5454,78.5633,24827.0
2021-05-13 12:00:00,87.59,88.16,87.59,88.08,10231.0,78.5543,79.0655,78.5543,78.9938,10231.0
2021-05-13 12:30:00,88.04,88.21,87.93,88.03,25021.0,78.9579,79.1104,78.8593,78.949,25021.0
2021-05-13 13:00:00,87.99,88.03,87.55,87.76,55268.0,78.9131,78.949,78.5185,78.7068,55268.0
2021-05-13 13:30:00,87.74,87.8,87.38,87.71,22965.0,78.6889,78.7427,78.366,78.662,22965.0
2021-05-13 14:00:00,87.74,88.23,87.7,88.13,24449.0,78.6889,79.1283,78.653,79.0386,24449.0
2021-05-13 14:30:00,88.12,88.24,88.0,88.0,29207.0,79.0297,79.1373,78.9221,78.9221,29207.0
2021-05-13 15:00:00,88.06,88.62,88.02,88.54,18430.0,78.9759,79.4781,78.94,79.4063,18430.0
2021-05-13 15:30:00,88.59,88.89,88.44,88.61,103289.0,79.4512,79.7202,79.3167,79.4691,103289.0
2021-05-14 09:30:00,88.75,90.05,88.71,90.01,20206.0,79.5947,80.7606,79.5588,80.7247,20206.0
2021-05-14 10:00:00,89.9,89.94,89.25,89.29,7858.0,80.626,80.6619,80.0431,80.079,7858.0
2021-05-14 10:30:00,89.22,89.49,89.09,89.33,30671.0,80.0162,80.2583,79.8996,80.1148,30671.0
2021-05-14 11:00:00,89.37,89.43,89.2,89.28,5955.0,80.1507,80.2045,79.9983,80.07,5955.0
2021-05-14 11:30:00,89.3,89.38,89.13,89.31,8586.0,80.0879,80.1597,79.9355,80.0969,8586.0
2021-05-14 12:00:00,89.33,89.48,89.29,89.37,13705.0,80.1148,80.2494,80.079,80.1507,13705.0
2021-05-14 12:30:00,89.39,89.42,89.29,89.39,8361.0,80.1687,80.1956,80.079,80.1687,8361.0
2021-05-14 13:00:00,89.38,89.46,89.27,89.33,7565.0,80.1597,80.2314,80.061,80.1148,7565.0
2021-05-14 13:30:00,89.34,89.72,89.33,89.72,18116.0,80.1238,80.4646,80.1148,80.4646,18116.0
2021-05-14 14:00:00,89.7,89.83,89.6,89.75,27001.0,80.4467,80.5633,80.357,80.4915,27001.0
2021-05-14 14:30:00,89.75,89.98,89.75,89.89,27165.0,80.4915,80.6978,80.4915,80.6171,27165.0
2021-05-14 15:00:00,89.9,90.0,89.69,89.89,33727.0,80.626,80.7157,80.4377,80.6171,33727.0
2021-05-14 15:30:00,89.92,90.21,89.83,90.09,88382.0,80.644,80.9041,80.5633,80.7964,88382.0
2021-05-17 09:30:00,89.34,90.16,88.45,88.66,44439.0,80.1238,80.8592,79.3256,79.514,44439.0
2021-05-17 10:00:00,88.7,89.48,88.63,88.95,25335.0,79.5498,80.2494,79.4871,79.774,25335.0
2021-05-17 10:30:00,89.0,89.74,88.74,89.46,15539.0,79.8189,80.4826,79.5857,80.2314,15539.0
2021-05-17 11:00:00,89.42,89.78,89.29,89.57,17753.0,80.1956,80.5184,80.079,80.3301,17753.0
2021-05-17 11:30:00,89.52,89.61,89.4,89.53,17581.0,80.2852,80.366,80.1776,80.2942,17581.0
2021-05-17 12:00:00,89.47,89.87,89.45,89.87,15255.0,80.2404,80.5991,80.2225,80.5991,15255.0
2021-05-17 12:30:00,89.84,89.88,89.61,89.66,17431.0,80.5722,80.6081,80.366,80.4108,17431.0
2021-05-17 13:00:00,89.63,89.69,89.37,89.41,20222.0,80.3839,80.4377,80.1507,80.1866,20222.0
2021-05-17 13:30:00,89.42,89.72,89.31,89.6,13951.0,80.1956,80.4646,80.0969,80.357,13951.0
2021-05-17 14:00:00,89.58,89.62,89.44,89.53,11386.0,80.3391,80.3749,80.2135,80.2942,11386.0
2021-05-17 14:30:00,89.53,89.66,89.34,89.64,16123.0,80.2942,80.4108,80.1238,80.3929,16123.0
2021-05-17 15:00:00,89.62,89.65,89.52,89.6,16515.0,80.3749,80.4018,80.2852,80.357,16515.0
2021-05-17 15:30:00,89.59,89.85,89.46,89.72,97500.0,80.348,80.5812,80.2314,80.4646,97500.0
2021-05-18 09:30:00,89.98,89.98,89.18,89.26,10559.0,80.6978,80.6978,79.9803,80.0521,10559.0
2021-05-18 10:00:00,89.19,89.26,88.74,89.1,11668.0,79.9893,80.0521,79.5857,79.9086,11668.0
2021-05-18 10:30:00,89.02,89.5,88.79,89.48,16653.0,79.8368,80.2673,79.6306,80.2494,16653.0
2021-05-18 11:00:00,89.49,89.5,89.06,89.41,37148.0,80.2583,80.2673,79.8727,80.1866,37148.0
2021-05-18 11:30:00,89.39,89.4,89.07,89.23,24319.0,80.1687,80.1776,79.8817,80.0252,24319.0
2021-05-18 12:00:00,89.25,89.52,89.21,89.37,51344.0,80.0431,80.2852,80.0072,80.1507,51344.0
2021-05-18 12:30:00,89.42,89.63,89.38,89.51,26127.0,80.1956,80.3839,80.1597,80.2763,26127.0
2021-05-18 13:00:00,89.54,89.58,89.41,89.51,31744.0,80.3032,80.3391,80.1866,80.2763,31744.0
2021-05-18 13:30:00,89.5,89.68,89.25,89.29,33695.0,80.2673,80.4287,80.0431,80.079,33695.0
2021-05-18 14:00:00,89.29,89.57,89.12,89.2,30075.0,80.079,80.3301,79.9265,79.9983,30075.0
2021-05-18 14:30:00,89.2,89.26,88.88,89.22,35359.0,79.9983,80.0521,79.7113,80.0162,35359.0
2021-05-18 15:00:00,89.19,89.24,89.03,89.11,33887.0,79.9893,80.0341,79.8458,79.9175,33887.0
2021-05-18 15:30:00,89.13,89.13,88.29,88.34,167318.0,79.9355,79.9355,79.1821,79.227,167318.0
2021-05-19 09:30:00,87.2,87.21,85.73,86.37,40098.0,78.2046,78.2135,76.8862,77.4602,40098.0
2021-05-19 10:00:00,86.4,86.54,85.68,85.98,45864.0,77.4871,77.6127,76.8414,77.1104,45864.0
2021-05-19 10:30:00,85.93,86.15,85.39,86.1,45653.0,77.0656,77.2629,76.5813,77.2181,45653.0
2021-05-19 11:00:00,86.09,86.68,85.85,86.67,21359.0,77.2091,77.7382,76.9938,77.7293,21359.0
2021-05-19 11:30:00,86.7,87.07,86.53,87.07,20402.0,77.7562,78.088,77.6037,78.088,20402.0
2021-05-19 12:00:00,87.07,87.43,87.02,87.1,19729.0,78.088,78.4109,78.0431,78.1149,19729.0
2021-05-19 12:30:00,87.17,87.28,86.98,87.25,11399.0,78.1777,78.2763,78.0073,78.2494,11399.0
2021-05-19 13:00:00,87.22,87.56,87.22,87.41,10768.0,78.2225,78.5274,78.2225,78.3929,10768.0
2021-05-19 13:30:00,87.4,87.45,86.98,87.27,15487.0,78.3839,78.4288,78.0073,78.2674,15487.0
2021-05-19 14:00:00,87.21,87.78,86.92,87.59,20447.0,78.2135,78.7247,77.9535,78.5543,20447.0
2021-05-19 14:30:00,87.65,87.66,87.22,87.38,19728.0,78.6082,78.6171,78.2225,78.366,19728.0
2021-05-19 15:00:00,87.3,87.76,87.18,87.66,41604.0,78.2943,78.7068,78.1866,78.6171,41604.0
2021-05-19 15:30:00,87.7,88.08,87.36,88.02,95171.0,78.653,78.9938,78.3481,78.94,95171.0
2021-05-20 09:30:00,88.27,88.82,87.93,88.25,26098.0,79.1642,79.6575,78.8593,79.1463,26098.0
2021-05-20 10:00:00,88.33,88.49,88.06,88.26,23315.0,79.218,79.3615,78.9759,79.1552,23315.0
2021-05-20 10:30:00,88.28,88.38,87.88,87.9,24879.0,79.1732,79.2628,78.8144,78.8324,24879.0
2021-05-20 11:00:00,87.94,88.31,87.91,88.15,20991.0,78.8682,79.2001,78.8413,79.0566,20991.0
2021-05-20 11:30:00,88.16,88.49,88.12,88.34,25477.0,79.0655,79.3615,79.0297,79.227,25477.0
2021-05-20 12:00:00,88.34,88.42,88.15,88.18,26005.0,79.227,79.2987,79.0566,79.0835,26005.0
2021-05-20 12:30:00,88.16,88.22,87.83,88.0,13531.0,79.0655,79.1194,78.7696,78.9221,13531.0
2021-05-20 13:00:00,87.98,88.32,87.97,88.27,12831.0,78.9041,79.209,78.8951,79.1642,12831.0
2021-05-20 13:30:00,88.31,88.32,87.97,88.04,18882.0,79.2001,79.209,78.8951,78.9579,18882.0
2021-05-20 14:00:00,88.07,88.28,88.04,88.23,16111.0,78.9848,79.1732,78.9579,79.1283,16111.0
2021-05-20 14:30:00,88.27,88.61,88.22,88.23,36421.0,79.1642,79.4691,79.1194,79.1283,36421.0
2021-05-20 15:00:00,88.21,88.27,87.97,88.06,126369.0,79.1104,79.1642,78.8951,78.9759,126369.0
2021-05-20 15:30:00,88.05,88.08,87.38,87.72,225600.0,78.9669,78.9938,78.366,78.6709,225600.0
2021-05-21 09:30:00,88.15,89.1,88.03,88.65,93416.0,79.0566,79.9086,78.949,79.505,93416.0
2021-05-21 10:00:00,88.65,88.68,87.87,87.96,36974.0,79.505,79.5319,78.8055,78.8862,36974.0
2021-05-21 10:30:00,87.96,88.31,87.93,88.27,29096.0,78.8862,79.2001,78.8593,79.1642,29096.0
2021-05-21 11:00:00,88.23,88.4,88.11,88.13,13302.0,79.1283,79.2808,79.0207,79.0386,13302.0
2021-05-21 11:30:00,88.12,88.41,88.12,88.12,8158.0,79.0297,79.2898,79.0297,79.0297,8158.0
2021-05-21 12:00:00,88.12,88.19,87.82,87.83,9020.0,79.0297,79.0925,78.7606,78.7696,9020.0
2021-05-21 12:30:00,87.84,87.95,87.59,87.66,10504.0,78.7786,78.8772,78.5543,78.6171,10504.0
2021-05-21 13:00:00,87.63,87.94,87.63,87.94,8869.0,78.5902,78.8682,78.5902,78.8682,8869.0
2021-05-21 13:30:00,87.94,88.01,87.76,87.95,10006.0,78.8682,78.931,78.7068,78.8772,10006.0
2021-05-21 14:00:00,87.93,88.03,87.84,87.86,11471.0,78.8593,78.949,78.7786,78.7965,11471.0
2021-05-21 14:30:00,87.86,87.92,87.63,87.91,32112.0,78.7965,78.8503,78.5902,78.8413,32112.0
2021-05-21 15:00:00,87.93,88.26,87.87,88.21,26049.0,78.8593,79.1552,78.8055,79.1104,26049.0
2021-05-21 15:30:00,88.2,88.2,87.8,88.0,88945.0,79.1014,79.1014,78.7427,78.9221,88945.0
2021-05-24 09:30:00,88.01,88.24,87.01,88.04,43987.0,79.2718,79.4789,78.3711,79.2988,43987.0
2021-05-24 10:00:00,88.04,88.28,87.94,88.02,23499.0,79.2988,79.515,79.2087,79.2808,23499.0
2021-05-24 10:30:00,88.06,88.37,87.91,87.92,19736.0,79.3168,79.596,79.1817,79.1907,19736.0
2021-05-24 11:00:00,87.92,88.2,87.88,88.13,19380.0,79.1907,79.4429,79.1547,79.3799,19380.0
2021-05-24 11:30:00,88.16,88.19,87.77,87.78,13344.0,79.4069,79.4339,79.0556,79.0646,13344.0
2021-05-24 12:00:00,87.77,88.08,87.77,87.92,17764.0,79.0556,79.3348,79.0556,79.1907,17764.0
2021-05-24 12:30:00,87.95,88.02,87.82,87.86,17128.0,79.2177,79.2808,79.1006,79.1367,17128.0
2021-05-24 13:00:00,87.92,88.03,87.86,88.03,15758.0,79.1907,79.2898,79.1367,79.2898,15758.0
2021-05-24 13:30:00,88.07,88.14,88.03,88.1,11781.0,79.3258,79.3889,79.2898,79.3528,11781.0
2021-05-24 14:00:00,88.11,88.14,87.96,88.0,23783.0,79.3619,79.3889,79.2267,79.2628,23783.0
2021-05-24 14:30:00,88.0,88.09,87.98,88.05,19258.0,79.2628,79.3438,79.2448,79.3078,19258.0
2021-05-24 15:00:00,88.06,88.29,88.06,88.2,24430.0,79.3168,79.524,79.3168,79.4429,24430.0
2021-05-24 15:30:00,88.19,88.26,88.0,88.0,48806.0,79.4339,79.497,79.2628,79.2628,48806.0
2021-05-25 09:30:00,88.22,88.52,87.91,87.92,11246.0,79.4609,79.7311,79.1817,79.1907,11246.0
2021-05-25 10:00:00,87.95,88.09,87.86,87.92,18394.0,79.2177,79.3438,79.1367,79.1907,18394.0
2021-05-25 10:30:00,87.88,87.94,87.73,87.94,12395.0,79.1547,79.2087,79.0196,79.2087,12395.0
2021-05-25 11:00:00,87.89,87.89,87.35,87.39,19685.0,79.1637,79.1637,78.6773,78.7133,19685.0
2021-05-25 11:30:00,87.44,87.61,87.42,87.61,21720.0,78.7584,78.9115,78.7404,78.9115,21720.0
2021-05-25 12:00:00,87.67,87.96,87.59,87.96,22764.0,78.9655,79.2267,78.8935,79.2267,22764.0
2021-05-25 12:30:00,87.97,88.03,87.77,87.84,29740.0,79.2358,79.2898,79.0556,79.1187,29740.0
2021-05-25 13:00:00,87.84,87.84,87.71,87.77,25807.0,79.1187,79.1187,79.0016,79.0556,25807.0
2021-05-25 13:30:00,87.75,87.81,87.71,87.75,18939.0,79.0376,79.0916,79.0016,79.0376,18939.0
2021-05-25 14:00:00,87.74,87.76,87.23,87.35,76499.0,79.0286,79.0466,78.5692,78.6773,76499.0
2021-05-25 14:30:00,87.35,87.75,87.35,87.49,43778.0,78.6773,79.0376,78.6773,78.8034,43778.0
2021-05-25 15:00:00,87.49,87.6,87.38,87.53,36795.0,78.8034,78.9025,78.7043,78.8394,36795.0
2021-05-25 15:30:00,87.53,87.53,86.94,87.21,129326.0,78.8394,78.8394,78.308,78.5512,129326.0
2021-05-26 09:30:00,87.48,87.71,87.14,87.48,14522.0,78.7944,79.0016,78.4882,78.7944,14522.0
2021-05-26 10:00:00,87.57,87.92,87.5,87.85,13697.0,78.8755,79.1907,78.8124,79.1277,13697.0
2021-05-26 10:30:00,87.82,88.04,87.52,87.83,25395.0,79.1006,79.2988,78.8304,79.1097,25395.0
2021-05-26 11:00:00,87.85,87.9,87.15,87.21,31388.0,79.1277,79.1727,78.4972,78.5512,31388.0
2021-05-26 11:30:00,87.21,87.59,87.17,87.53,16918.0,78.5512,78.8935,78.5152,78.8394,16918.0
2021-05-26 12:00:00,87.5,87.73,87.45,87.58,14008.0,78.8124,79.0196,78.7674,78.8845,14008.0
2021-05-26 12:30:00,87.59,87.62,87.5,87.56,13034.0,78.8935,78.9205,78.8124,78.8665,13034.0
2021-05-26 13:00:00,87.6,87.74,87.56,87.74,11060.0,78.9025,79.0286,78.8665,79.0286,11060.0
2021-05-26 13:30:00,87.73,87.74,87.43,87.61,16744.0,79.0196,79.0286,78.7494,78.9115,16744.0
2021-05-26 14:00:00,87.59,87.72,87.53,87.72,19771.0,78.8935,79.0106,78.8394,79.0106,19771.0
2021-05-26 14:30:00,87.74,87.78,87.59,87.6,22602.0,79.0286,79.0646,78.8935,78.9025,22602.0
2021-05-26 15:00:00,87.61,87.77,87.59,87.76,31242.0,78.9115,79.0556,78.8935,79.0466,31242.0
2021-05-26 15:30:00,87.75,87.84,87.58,87.7,183788.0,79.0376,79.1187,78.8845,78.9926,183788.0
2021-05-27 09:30:00,88.01,88.7,88.01,88.56,28324.0,79.2718,79.8933,79.2718,79.7672,28324.0
2021-05-27 10:00:00,88.54,88.54,88.13,88.3,28047.0,79.7492,79.7492,79.3799,79.533,28047.0
2021-05-27 10:30:00,88.28,88.43,87.98,88.01,27750.0,79.515,79.6501,79.2448,79.2718,27750.0
2021-05-27 11:00:00,88.04,88.23,87.88,88.12,36217.0,79.2988,79.4699,79.1547,79.3709,36217.0
2021-05-27 11:30:00,88.07,88.09,87.92,88.01,19361.0,79.3258,79.3438,79.1907,79.2718,19361.0
2021-05-27 12:00:00,88.0,88.42,87.94,88.38,20893.0,79.2628,79.6411,79.2087,79.605,20893.0
2021-05-27 12:30:00,88.39,88.39,88.27,88.31,16984.0,79.6141,79.6141,79.506,79.542,16984.0
2021-05-27 13:00:00,88.27,88.6,88.27,88.51,16397.0,79.506,79.8032,79.506,79.7221,16397.0
2021-05-27 13:30:00,88.51,88.82,88.44,88.82,26221.0,79.7221,80.0014,79.6591,80.0014,26221.0
2021-05-27 14:00:00,88.78,88.89,88.71,88.89,23948.0,79.9653,80.0644,79.9023,80.0644,23948.0
2021-05-27 14:30:00,88.9,88.95,88.66,88.94,24051.0,80.0734,80.1185,79.8572,80.1094,24051.0
2021-05-27 15:00:00,88.91,88.98,88.77,88.89,29359.0,80.0824,80.1455,79.9563,80.0644,29359.0
2021-05-27 15:30:00,88.92,89.01,88.65,88.89,165812.0,80.0914,80.1725,79.8482,80.0644,165812.0
2021-05-28 09:30:00,89.68,89.85,88.5,89.13,36202.0,80.776,80.9291,79.7131,80.2806,36202.0
2021-05-28 10:00:00,89.08,89.13,88.43,88.8,41214.0,80.2355,80.2806,79.6501,79.9833,41214.0
2021-05-28 10:30:00,88.8,88.95,88.66,88.94,35261.0,79.9833,80.1185,79.8572,80.1094,35261.0
2021-05-28 11:00:00,88.94,89.05,88.81,88.85,22031.0,80.1094,80.2085,79.9924,80.0284,22031.0
2021-05-28 11:30:00,88.84,89.02,88.84,88.95,11876.0,80.0194,80.1815,80.0194,80.1185,11876.0
2021-05-28 12:00:00,88.93,89.14,88.89,89.02,16792.0,80.1004,80.2896,80.0644,80.1815,16792.0
2021-05-28 12:30:00,89.04,89.07,88.66,88.72,15045.0,80.1995,80.2265,79.8572,79.9113,15045.0
2021-05-28 13:00:00,88.72,88.94,88.68,88.83,16479.0,79.9113,80.1094,79.8753,80.0104,16479.0
2021-05-28 13:30:00,88.89,88.92,88.82,88.88,9403.0,80.0644,80.0914,80.0014,80.0554,9403.0
2021-05-28 14:00:00,88.91,88.94,88.81,88.9,13281.0,80.0824,80.1094,79.9924,80.0734,13281.0
2021-05-28 14:30:00,88.9,89.11,88.88,89.07,12100.0,80.0734,80.2626,80.0554,80.2265,12100.0
2021-05-28 15:00:00,89.08,89.1,88.86,88.88,31147.0,80.2355,80.2536,80.0374,80.0554,31147.0
2021-05-28 15:30:00,88.86,88.93,88.73,88.75,98707.0,80.0374,80.1004,79.9203,79.9383,98707.0
2021-06-01 09:30:00,89.78,90.61,89.41,90.2,74623.0,80.866,81.6136,80.5328,81.2443,74623.0
2021-06-01 10:00:00,90.18,90.76,90.17,90.25,45519.0,81.2263,81.7487,81.2173,81.2894,45519.0
2021-06-01 10:30:00,90.29,90.64,90.16,90.35,24594.0,81.3254,81.6407,81.2083,81.3794,24594.0
2021-06-01 11:00:00,90.38,90.78,90.32,90.66,26347.0,81.4065,81.7668,81.3524,81.6587,26347.0
2021-06-01 11:30:00,90.64,90.83,90.36,90.51,28102.0,81.6407,81.8118,81.3885,81.5236,28102.0
2021-06-01 12:00:00,90.5,90.58,90.37,90.46,28348.0,81.5146,81.5866,81.3975,81.4785,28348.0
2021-06-01 12:30:00,90.46,90.58,90.35,90.35,15823.0,81.4785,81.5866,81.3794,81.3794,15823.0
2021-06-01 13:00:00,90.39,90.42,90.13,90.29,27221.0,81.4155,81.4425,81.1813,81.3254,27221.0
2021-06-01 13:30:00,90.31,90.38,90.19,90.33,21602.0,81.3434,81.4065,81.2353,81.3614,21602.0
2021-06-01 14:00:00,90.31,90.43,90.22,90.39,26348.0,81.3434,81.4515,81.2624,81.4155,26348.0
2021-06-01 14:30:00,90.41,90.59,90.33,90.57,35424.0,81.4335,81.5956,81.3614,81.5776,35424.0
2021-06-01 15:00:00,90.55,90.58,90.32,90.37,40397.0,81.5596,81.5866,81.3524,81.3975,40397.0
2021-06-01 15:30:00,90.38,90.54,90.26,90.29,129345.0,81.4065,81.5506,81.2984,81.3254,129345.0
2021-06-02 09:30:00,90.5,90.57,89.7,89.74,23410.0,81.5146,81.5776,80.794,80.83,23410.0
2021-06-02 10:00:00,89.78,89.93,89.62,89.8,26630.0,80.866,81.0011,80.7219,80.8841,26630.0
2021-06-02 10:30:00,89.79,89.87,89.6,89.84,34363.0,80.875,80.9471,80.7039,80.9201,34363.0
2021-06-02 11:00:00,89.86,90.12,89.83,89.86,18208.0,80.9381,81.1723,80.9111,80.9381,18208.0
2021-06-02 11:30:00,89.88,89.93,89.71,89.75,17726.0,80.9561,81.0011,80.803,80.839,17726.0
2021-06-02 12:00:00,89.76,89.82,89.4,89.52,21025.0,80.848,80.9021,80.5238,80.6319,21025.0
2021-06-02 12:30:00,89.49,89.76,89.43,89.74,19024.0,80.6048,80.848,80.5508,80.83,19024.0
2021-06-02 13:00:00,89.77,89.87,89.69,89.77,22968.0,80.857,80.9471,80.785,80.857,22968.0
2021-06-02 13:30:00,89.78,89.93,89.75,89.86,14375.0,80.866,81.0011,80.839,80.9381,14375.0
2021-06-02 14:00:00,89.87,90.04,89.85,89.9,18632.0,80.9471,81.1002,80.9291,80.9741,18632.0
2021-06-02 14:30:00,89.91,90.02,89.75,90.01,32916.0,80.9831,81.0822,80.839,81.0732,32916.0
2021-06-02 15:00:00,90.02,90.08,89.95,90.0,36767.0,81.0822,81.1363,81.0192,81.0642,36767.0
2021-06-02 15:30:00,90.01,90.27,89.96,90.21,102286.0,81.0732,81.3074,81.0282,81.2533,102286.0
2021-06-03 09:30:00,89.82,90.03,88.9,88.95,11884.0,80.9021,81.0912,80.0734,80.1185,11884.0
2021-06-03 10:00:00,88.91,89.16,88.89,89.14,21136.0,80.0824,80.3076,80.0644,80.2896,21136.0
2021-06-03 10:30:00,89.14,89.59,89.09,89.56,10411.0,80.2896,80.6949,80.2445,80.6679,10411.0
2021-06-03 11:00:00,89.55,89.88,89.45,89.86,20457.0,80.6589,80.9561,80.5688,80.9381,20457.0
2021-06-03 11:30:00,89.82,90.02,89.7,89.83,19364.0,80.9021,81.0822,80.794,80.9111,19364.0
2021-06-03 12:00:00,89.89,90.0,89.81,89.84,12069.0,80.9651,81.0642,80.8931,80.9201,12069.0
2021-06-03 12:30:00,89.86,89.88,89.7,89.78,16319.0,80.9381,80.9561,80.794,80.866,16319.0
2021-06-03 13:00:00,89.77,89.93,89.64,89.92,17101.0,80.857,81.0011,80.7399,80.9921,17101.0
2021-06-03 13:30:00,89.9,90.13,89.87,90.02,13040.0,80.9741,81.1813,80.9471,81.0822,13040.0
2021-06-03 14:00:00,90.04,90.13,89.92,89.95,19673.0,81.1002,81.1813,80.9921,81.0192,19673.0
2021-06-03 14:30:00,89.97,90.07,89.82,89.94,21769.0,81.0372,81.1272,80.9021,81.0102,21769.0
2021-06-03 15:00:00,89.94,90.02,89.87,89.98,50868.0,81.0102,81.0822,80.9471,81.0462,50868.0
2021-06-03 15:30:00,89.99,90.16,89.93,90.08,64790.0,81.0552,81.2083,81.0011,81.1363,64790.0
2021-06-04 09:30:00,90.61,90.87,90.32,90.56,16150.0,81.6136,81.8478,81.3524,81.5686,16150.0
2021-06-04 10:00:00,90.58,90.62,90.15,90.33,11786.0,81.5866,81.6226,81.1993,81.3614,11786.0
2021-06-04 10:30:00,90.33,90.33,90.02,90.29,11306.0,81.3614,81.3614,81.0822,81.3254,11306.0
2021-06-04 11:00:00,90.33,90.34,89.97,90.13,9755.0,81.3614,81.3704,81.0372,81.1813,9755.0
2021-06-04 11:30:00,90.17,90.19,89.65,89.73,7427.0,81.2173,81.2353,80.7489,80.821,7427.0
2021-06-04 12:00:00,89.7,89.77,89.51,89.75,17588.0,80.794,80.857,80.6228,80.839,17588.0
2021-06-04 12:30:00,89.78,89.9,89.7,89.9,12059.0,80.866,80.9741,80.794,80.9741,12059.0
2021-06-04 13:00:00,89.9,90.07,89.89,90.02,9415.0,80.9741,81.1272,80.9651,81.0822,9415.0
2021-06-04 13:30:00,90.03,90.15,89.97,90.08,5180.0,81.0912,81.1993,81.0372,81.1363,5180.0
2021-06-04 14:00:00,90.09,90.33,90.07,90.3,10237.0,81.1453,81.3614,81.1272,81.3344,10237.0
2021-06-04 14:30:00,90.28,90.36,90.2,90.31,9241.0,81.3164,81.3885,81.2443,81.3434,9241.0
2021-06-04 15:00:00,90.31,90.33,90.16,90.33,11875.0,81.3434,81.3614,81.2083,81.3614,11875.0
2021-06-04 15:30:00,90.32,90.56,90.28,90.37,75562.0,81.3524,81.5686,81.3164,81.3975,75562.0
2021-06-07 09:30:00,90.38,90.38,89.75,90.22,16542.0,81.4065,81.4065,80.839,81.2624,16542.0
2021-06-07 10:00:00,90.15,90.24,89.97,89.98,12253.0,81.1993,81.2804,81.0372,81.0462,12253.0
2021-06-07 10:30:00,89.92,89.97,89.66,89.75,18516.0,80.9921,81.0372,80.758,80.839,18516.0
2021-06-07 11:00:00,89.76,89.76,89.57,89.73,21362.0,80.848,80.848,80.6769,80.821,21362.0
2021-06-07 11:30:00,89.73,89.8,89.58,89.76,24050.0,80.821,80.8841,80.6859,80.848,24050.0
2021-06-07 12:00:00,89.8,89.92,89.73,89.87,19092.0,80.8841,80.9921,80.821,80.9471,19092.0
2021-06-07 12:30:00,89.89,89.93,89.83,89.91,10321.0,80.9651,81.0011,80.9111,80.9831,10321.0
2021-06-07 13:00:00,89.9,90.21,89.9,90.12,13017.0,80.9741,81.2533,80.9741,81.1723,13017.0
2021-06-07 13:30:00,90.14,90.27,89.95,90.0,10495.0,81.1903,81.3074,81.0192,81.0642,10495.0
2021-06-07 14:00:00,89.98,90.01,89.72,89.82,20352.0,81.0462,81.0732,80.812,80.9021,20352.0
2021-06-07 14:30:00,89.79,89.93,89.72,89.86,16485.0,80.875,81.0011,80.812,80.9381,16485.0
2021-06-07 15:00:00,89.87,90.01,89.87,89.97,19397.0,80.9471,81.0732,80.9471,81.0372,19397.0
2021-06-07 15:30:00,89.96,89.99,89.8,89.83,95644.0,81.0282,81.0552,80.8841,80.9111,95644.0
2021-06-08 09:30:00,89.83,89.94,89.34,89.72,13747.0,80.9111,81.0102,80.4697,80.812,13747.0
2021-06-08 10:00:00,89.78,90.2,89.66,90.17,8760.0,80.866,81.2443,80.758,81.2173,8760.0
2021-06-08 10:30:00,90.21,90.5,90.2,90.48,27258.0,81.2533,81.5146,81.2443,81.4965,27258.0
2021-06-08 11:00:00,90.49,90.6,90.0,90.04,18873.0,81.5055,81.6046,81.0642,81.1002,18873.0
2021-06-08 11:30:00,90.06,90.7,90.06,90.66,18666.0,81.1182,81.6947,81.1182,81.6587,18666.0
2021-06-08 12:00:00,90.68,90.97,90.68,90.95,6835.0,81.6767,81.9379,81.6767,81.9199,6835.0
2021-06-08 12:30:00,90.93,91.03,90.83,90.93,14165.0,81.9019,81.9919,81.8118,81.9019,14165.0
2021-06-08 13:00:00,90.94,91.16,90.91,90.92,13050.0,81.9109,82.109,81.8838,81.8929,13050.0
2021-06-08 13:30:00,90.94,91.13,90.91,91.0,19401.0,81.9109,82.082,81.8838,81.9649,19401.0
2021-06-08 14:00:00,90.99,91.01,90.83,90.88,22695.0,81.9559,81.9739,81.8118,81.8568,22695.0
2021-06-08 14:30:00,90.89,91.01,90.82,90.94,16011.0,81.8658,81.9739,81.8028,81.9109,16011.0
2021-06-08 15:00:00,90.97,91.39,90.94,91.35,77564.0,81.9379,82.3162,81.9109,82.2802,77564.0
2021-06-08 15:30:00,91.36,91.57,91.25,91.32,119668.0,82.2892,82.4783,82.1901,82.2531,119668.0
2021-06-09 09:30:00,91.13,91.13,90.42,90.53,21349.0,82.082,82.082,81.4425,81.5416,21349.0
2021-06-09 10:00:00,90.63,91.1,90.63,90.96,11160.0,81.6316,82.055,81.6316,81.9289,11160.0
2021-06-09 10:30:00,90.97,91.14,90.61,90.61,16910.0,81.9379,82.091,81.6136,81.6136,16910.0
2021-06-09 11:00:00,90.65,91.04,90.65,90.9,18204.0,81.6497,82.0009,81.6497,81.8748,18204.0
2021-06-09 11:30:00,90.9,90.95,90.82,90.91,16730.0,81.8748,81.9199,81.8028,81.8838,16730.0
2021-06-09 12:00:00,90.93,91.03,90.89,91.01,9426.0,81.9019,81.9919,81.8658,81.9739,9426.0
2021-06-09 12:30:00,91.0,91.1,90.88,91.06,11537.0,81.9649,82.055,81.8568,82.019,11537.0
2021-06-09 13:00:00,91.09,91.24,91.07,91.17,11667.0,82.046,82.1811,82.028,82.118,11667.0
2021-06-09 13:30:00,91.17,91.4,91.17,91.4,21855.0,82.118,82.3252,82.118,82.3252,21855.0
2021-06-09 14:00:00,91.43,91.47,91.21,91.38,29252.0,82.3522,82.3882,82.1541,82.3072,29252.0
2021-06-09 14:30:00,91.37,91.53,91.34,91.52,31164.0,82.2982,82.4423,82.2712,82.4333,31164.0
2021-06-09 15:00:00,91.52,91.52,91.33,91.36,38955.0,82.4333,82.4333,82.2621,82.2892,38955.0
2021-06-09 15:30:00,91.36,91.75,91.31,91.32,264996.0,82.2892,82.6404,82.2441,82.2531,264996.0
2021-06-10 09:30:00,91.81,91.92,91.2,91.26,79568.0,82.6945,82.7936,82.1451,82.1991,79568.0
2021-06-10 10:00:00,91.28,91.34,90.74,90.74,26197.0,82.2171,82.2712,81.7307,81.7307,26197.0
2021-06-10 10:30:00,90.77,91.06,90.67,91.05,27840.0,81.7577,82.019,81.6677,82.0099,27840.0
2021-06-10 11:00:00,91.08,91.19,90.89,91.03,50276.0,82.037,82.136,81.8658,81.9919,50276.0
2021-06-10 11:30:00,91.04,91.2,91.01,91.2,23152.0,82.0009,82.1451,81.9739,82.1451,23152.0
2021-06-10 12:00:00,91.22,91.62,91.22,91.62,15964.0,82.1631,82.5234,82.1631,82.5234,15964.0
2021-06-10 12:30:00,91.59,91.88,91.52,91.81,22443.0,82.4963,82.7575,82.4333,82.6945,22443.0
2021-06-10 13:00:00,91.81,91.92,91.62,91.73,26116.0,82.6945,82.7936,82.5234,82.6224,26116.0
2021-06-10 13:30:00,91.73,91.78,91.51,91.62,23740.0,82.6224,82.6675,82.4243,82.5234,23740.0
2021-06-10 14:00:00,91.59,91.62,91.44,91.47,20689.0,82.4963,82.5234,82.3612,82.3882,20689.0
2021-06-10 14:30:00,91.49,91.52,91.28,91.49,32674.0,82.4063,82.4333,82.2171,82.4063,32674.0
2021-06-10 15:00:00,91.46,91.71,91.38,91.41,43723.0,82.3792,82.6044,82.3072,82.3342,43723.0
2021-06-10 15:30:00,91.4,91.41,91.05,91.24,131037.0,82.3252,82.3342,82.0099,82.1811,131037.0
2021-06-11 09:30:00,91.57,92.32,91.44,92.18,57738.0,82.4783,83.1539,82.3612,83.0278,57738.0
2021-06-11 10:00:00,92.19,92.2,91.27,91.27,36769.0,83.0368,83.0458,82.2081,82.2081,36769.0
2021-06-11 10:30:00,91.28,91.51,90.97,91.0,31332.0,82.2171,82.4243,81.9379,81.9649,31332.0
2021-06-11 11:00:00,90.96,91.02,90.52,90.65,49952.0,81.9289,81.9829,81.5326,81.6497,49952.0
2021-06-11 11:30:00,90.63,90.99,90.58,90.77,61257.0,81.6316,81.9559,81.5866,81.7577,61257.0
2021-06-11 12:00:00,90.79,90.79,90.5,90.54,28979.0,81.7758,81.7758,81.5146,81.5506,28979.0
2021-06-11 12:30:00,90.59,90.9,90.58,90.88,25443.0,81.5956,81.8748,81.5866,81.8568,25443.0
2021-06-11 13:00:00,90.88,90.91,90.57,90.63,43386.0,81.8568,81.8838,81.5776,81.6316,43386.0
2021-06-11 13:30:00,90.62,90.73,90.49,90.58,34545.0,81.6226,81.7217,81.5055,81.5866,34545.0
2021-06-11 14:00:00,90.61,90.67,90.42,90.63,38288.0,81.6136,81.6677,81.4425,81.6316,38288.0
2021-06-11 14:30:00,90.64,90.65,90.46,90.56,39873.0,81.6407,81.6497,81.4785,81.5686,39873.0
2021-06-11 15:00:00,90.58,90.67,90.45,90.66,40735.0,81.5866,81.6677,81.4695,81.6587,40735.0
2021-06-11 15:30:00,90.65,90.76,90.51,90.64,163723.0,81.6497,81.7487,81.5236,81.6407,163723.0
2021-06-14 09:30:00,90.57,90.94,90.27,90.61,28851.0,81.5776,81.9109,81.3074,81.6136,28851.0
2021-06-14 10:00:00,90.57,90.98,90.5,90.76,11907.0,81.5776,81.9469,81.5146,81.7487,11907.0
2021-06-14 10:30:00,90.73,90.97,90.56,90.86,9051.0,81.7217,81.9379,81.5686,81.8388,9051.0
2021-06-14 11:00:00,90.9,91.19,90.9,91.05,9634.0,81.8748,82.136,81.8748,82.0099,9634.0
2021-06-14 11:30:00,91.1,91.13,90.96,91.05,7812.0,82.055,82.082,81.9289,82.0099,7812.0
2021-06-14 12:00:00,91.17,91.17,90.98,91.01,9134.0,82.118,82.118,81.9469,81.9739,9134.0
2021-06-14 12:30:00,91.04,91.05,90.87,90.88,7932.0,82.0009,82.0099,81.8478,81.8568,7932.0
2021-06-14 13:00:00,90.86,90.95,90.81,90.89,7924.0,81.8388,81.9199,81.7938,81.8658,7924.0
2021-06-14 13:30:00,90.9,90.92,90.61,90.61,6348.0,81.8748,81.8929,81.6136,81.6136,6348.0
2021-06-14 14:00:00,90.64,90.71,90.54,90.55,7448.0,81.6407,81.7037,81.5506,81.5596,7448.0
2021-06-14 14:30:00,90.54,90.57,90.37,90.48,7977.0,81.5506,81.5776,81.3975,81.4965,7977.0
2021-06-14 15:00:00,90.47,90.52,90.37,90.37,12927.0,81.4875,81.5326,81.3975,81.3975,12927.0
2021-06-14 15:30:00,90.39,90.73,90.39,90.73,69076.0,81.4155,81.7217,81.4155,81.7217,69076.0
2021-06-15 09:30:00,90.78,91.53,90.5,90.8,16064.0,81.7668,82.4423,81.5146,81.7848,16064.0
2021-06-15 10:00:00,90.75,91.28,90.55,90.9,21308.0,81.7397,82.2171,81.5596,81.8748,21308.0
2021-06-15 10:30:00,90.79,91.08,90.73,91.04,21062.0,81.7758,82.037,81.7217,82.0009,21062.0
2021-06-15 11:00:00,91.03,91.33,90.92,91.19,16465.0,81.9919,82.2621,81.8929,82.136,16465.0
2021-06-15 11:30:00,91.14,91.2,91.0,91.1,9340.0,82.091,82.1451,81.9649,82.055,9340.0
2021-06-15 12:00:00,91.15,91.33,91.15,91.2,18662.0,82.1,82.2621,82.1,82.1451,18662.0
2021-06-15 12:30:00,91.2,91.29,91.11,91.26,27636.0,82.1451,82.2261,82.064,82.1991,27636.0
2021-06-15 13:00:00,91.26,91.34,91.16,91.16,10956.0,82.1991,82.2712,82.109,82.109,10956.0
2021-06-15 13:30:00,91.16,91.4,91.09,91.39,10109.0,82.109,82.3252,82.046,82.3162,10109.0
2021-06-15 14:00:00,91.38,91.56,91.37,91.44,10694.0,82.3072,82.4693,82.2982,82.3612,10694.0
2021-06-15 14:30:00,91.43,91.58,91.4,91.47,12064.0,82.3522,82.4873,82.3252,82.3882,12064.0
2021-06-15 15:00:00,91.46,91.47,91.15,91.2,17712.0,82.3792,82.3882,82.1,82.1451,17712.0
2021-06-15 15:30:00,91.19,91.48,91.06,91.44,72526.0,82.136,82.3973,82.019,82.3612,72526.0
2021-06-16 09:30:00,91.69,91.69,90.43,90.67,14189.0,82.5864,82.5864,81.4515,81.6677,14189.0
2021-06-16 10:00:00,90.69,90.93,90.6,90.76,15619.0,81.6857,81.9019,81.6046,81.7487,15619.0
2021-06-16 10:30:00,90.76,90.97,90.69,90.82,16441.0,81.7487,81.9379,81.6857,81.8028,16441.0
2021-06-16 11:00:00,90.84,91.33,90.83,91.33,21837.0,81.8208,82.2621,81.8118,82.2621,21837.0
2021-06-16 11:30:00,91.36,91.49,91.27,91.46,18148.0,82.2892,82.4063,82.2081,82.3792,18148.0
2021-06-16 12:00:00,91.47,91.53,91.29,91.32,12519.0,82.3882,82.4423,82.2261,82.2531,12519.0
2021-06-16 12:30:00,91.29,91.29,91.02,91.1,18371.0,82.2261,82.2261,81.9829,82.055,18371.0
2021-06-16 13:00:00,91.09,91.09,90.94,90.95,15736.0,82.046,82.046,81.9109,81.9199,15736.0
2021-06-16 13:30:00,90.96,91.1,90.86,91.09,14752.0,81.9289,82.055,81.8388,82.046,14752.0
2021-06-16 14:00:00,91.07,91.32,90.45,91.18,31845.0,82.028,82.2531,81.4695,82.127,31845.0
2021-06-16 14:30:00,91.13,91.3,90.98,91.19,17680.0,82.082,82.2351,81.9469,82.136,17680.0
2021-06-16 15:00:00,91.21,91.41,91.15,91.25,20800.0,82.1541,82.3342,82.1,82.1901,20800.0
2021-06-16 15:30:00,91.25,91.46,91.12,91.24,100299.0,82.1901,82.3792,82.073,82.1811,100299.0
2021-06-17 09:30:00,90.99,91.32,90.15,90.22,23366.0,81.9559,82.2531,81.1993,81.2624,23366.0
2021-06-17 10:00:00,90.15,90.31,89.21,89.21,35192.0,81.1993,81.3434,80.3526,80.3526,35192.0
2021-06-17 10:30:00,89.21,89.37,88.79,88.85,35912.0,80.3526,80.4967,79.9743,80.0284,35912.0
2021-06-17 11:00:00,88.84,88.88,88.53,88.85,45558.0,80.0194,80.0554,79.7402,80.0284,45558.0
2021-06-17 11:30:00,88.85,88.91,87.89,87.89,54783.0,80.0284,80.0824,79.1637,79.1637,54783.0
2021-06-17 12:00:00,87.88,88.34,87.58,87.65,47174.0,79.1547,79.569,78.8845,78.9475,47174.0
2021-06-17 12:30:00,87.63,87.98,87.55,87.98,55861.0,78.9295,79.2448,78.8575,79.2448,55861.0
2021-06-17 13:00:00,87.98,88.24,87.92,88.05,54448.0,79.2448,79.4789,79.1907,79.3078,54448.0
2021-06-17 13:30:00,88.04,88.11,87.82,87.91,26433.0,79.2988,79.3619,79.1006,79.1817,26433.0
2021-06-17 14:00:00,87.9,88.05,87.8,87.95,37125.0,79.1727,79.3078,79.0826,79.2177,37125.0
2021-06-17 14:30:00,87.97,87.98,87.47,87.72,34392.0,79.2358,79.2448,78.7854,79.0106,34392.0
2021-06-17 15:00:00,87.71,88.1,87.65,88.1,29816.0,79.0016,79.3528,78.9475,79.3528,29816.0
2021-06-17 15:30:00,88.11,88.3,87.84,87.85,125285.0,79.3619,79.533,79.1187,79.1277,125285.0
2021-06-18 09:30:00,86.8,87.22,85.49,85.94,166830.0,78.1819,78.5602,77.002,77.4073,166830.0
2021-06-18 10:00:00,85.96,86.06,85.26,85.66,51423.0,77.4253,77.5154,76.7948,77.1551,51423.0
2021-06-18 10:30:00,85.62,86.09,85.42,86.0,65201.0,77.1191,77.5424,76.9389,77.4613,65201.0
2021-06-18 11:00:00,86.06,86.79,85.97,86.6,46793.0,77.5154,78.1729,77.4343,78.0018,46793.0
2021-06-18 11:30:00,86.63,87.2,86.63,87.16,28364.0,78.0288,78.5422,78.0288,78.5062,28364.0
2021-06-18 12:00:00,87.14,87.27,87.0,87.06,32952.0,78.4882,78.6053,78.3621,78.4161,32952.0
2021-06-18 12:30:00,87.03,87.03,86.27,86.32,38851.0,78.3891,78.3891,77.7045,77.7496,38851.0
2021-06-18 13:00:00,86.35,86.58,86.34,86.45,22799.0,77.7766,77.9838,77.7676,77.8667,22799.0
2021-06-18 13:30:00,86.49,86.72,86.48,86.62,19063.0,77.9027,78.1099,77.8937,78.0198,19063.0
2021-06-18 14:00:00,86.6,86.79,86.55,86.76,24171.0,78.0018,78.1729,77.9567,78.1459,24171.0
2021-06-18 14:30:00,86.75,86.75,86.32,86.41,28476.0,78.1369,78.1369,77.7496,77.8306,28476.0
2021-06-18 15:00:00,86.46,86.63,86.19,86.44,65179.0,77.8757,78.0288,77.6325,77.8577,65179.0
2021-06-18 15:30:00,86.46,86.57,86.0,86.03,133465.0,77.8757,77.9748,77.4613,77.4884,133465.0
2021-06-21 09:30:00,87.11,87.91,86.85,87.6,22161.0,78.4611,79.1817,78.227,78.9025,22161.0
2021-06-21 10:00:00,87.67,88.34,87.67,88.3,17190.0,78.9655,79.569,78.9655,79.533,17190.0
2021-06-21 10:30:00,88.3,88.42,88.1,88.3,16235.0,79.533,79.6411,79.3528,79.533,16235.0
2021-06-21 11:00:00,88.24,88.25,87.87,88.03,17365.0,79.4789,79.488,79.1457,79.2898,17365.0
2021-06-21 11:30:00,88.01,88.31,88.01,88.19,16123.0,79.2718,79.542,79.2718,79.4339,16123.0
2021-06-21 12:00:00,88.2,88.22,87.93,87.93,16455.0,79.4429,79.4609,79.1997,79.1997,16455.0
2021-06-21 12:30:00,87.93,87.96,87.84,87.87,21460.0,79.1997,79.2267,79.1187,79.1457,21460.0
2021-06-21 13:00:00,87.88,88.0,87.83,87.93,22307.0,79.1547,79.2628,79.1097,79.1997,22307.0
2021-06-21 13:30:00,87.95,88.06,87.87,87.96,14008.0,79.2177,79.3168,79.1457,79.2267,14008.0
2021-06-21 14:00:00,87.98,88.03,87.74,87.75,20934.0,79.2448,79.2898,79.0286,79.0376,20934.0
2021-06-21 14:30:00,87.77,87.82,87.67,87.75,18114.0,79.0556,79.1006,78.9655,79.0376,18114.0
2021-06-21 15:00:00,87.73,87.94,87.68,87.76,20678.0,79.0196,79.2087,78.9745,79.0466,20678.0
2021-06-21 15:30:00,87.75,87.94,87.68,87.94,98627.0,79.0376,79.2087,78.9745,79.2087,98627.0
2021-06-22 09:30:00,87.67,87.85,86.92,87.03,12267.0,78.9655,79.1277,78.29,78.3891,12267.0
2021-06-22 10:00:00,87.03,87.5,87.0,87.5,10338.0,78.3891,78.8124,78.3621,78.8124,10338.0
2021-06-22 10:30:00,87.53,87.97,87.53,87.88,24097.0,78.8394,79.2358,78.8394,79.1547,24097.0
2021-06-22 11:00:00,87.89,88.19,87.76,88.09,28248.0,79.1637,79.4339,79.0466,79.3438,28248.0
2021-06-22 11:30:00,88.09,88.12,87.76,87.79,29251.0,79.3438,79.3709,79.0466,79.0736,29251.0
2021-06-22 12:00:00,87.78,87.9,87.72,87.77,16910.0,79.0646,79.1727,79.0106,79.0556,16910.0
2021-06-22 12:30:00,87.77,87.94,87.72,87.87,17041.0,79.0556,79.2087,79.0106,79.1457,17041.0
2021-06-22 13:00:00,87.88,87.96,87.82,87.92,21207.0,79.1547,79.2267,79.1006,79.1907,21207.0
2021-06-22 13:30:00,87.9,87.98,87.82,87.93,18653.0,79.1727,79.2448,79.1006,79.1997,18653.0
2021-06-22 14:00:00,87.93,88.05,87.85,87.94,41190.0,79.1997,79.3078,79.1277,79.2087,41190.0
2021-06-22 14:30:00,87.91,88.09,87.91,87.94,29994.0,79.1817,79.3438,79.1817,79.2087,29994.0
2021-06-22 15:00:00,87.97,88.18,87.96,88.12,33283.0,79.2358,79.4249,79.2267,79.3709,33283.0
2021-06-22 15:30:00,88.12,88.2,87.82,87.88,188316.0,79.3709,79.4429,79.1006,79.1547,188316.0
2021-06-23 09:30:00,88.01,88.26,87.55,87.85,26224.0,79.2718,79.497,78.8575,79.1277,26224.0
2021-06-23 10:00:00,87.81,88.31,87.47,88.15,30047.0,79.0916,79.542,78.7854,79.3979,30047.0
2021-06-23 10:30:00,88.15,88.21,87.89,88.12,28033.0,79.3979,79.4519,79.1637,79.3709,28033.0
2021-06-23 11:00:00,88.18,88.2,87.91,88.13,17525.0,79.4249,79.4429,79.1817,79.3799,17525.0
2021-06-23 11:30:00,88.07,88.19,87.99,88.17,15871.0,79.3258,79.4339,79.2538,79.4159,15871.0
2021-06-23 12:00:00,88.17,88.34,88.15,88.31,17719.0,79.4159,79.569,79.3979,79.542,17719.0
2021-06-23 12:30:00,88.32,88.42,88.29,88.41,20852.0,79.551,79.6411,79.524,79.6321,20852.0
2021-06-23 13:00:00,88.41,88.53,88.36,88.49,15835.0,79.6321,79.7402,79.587,79.7041,15835.0
2021-06-23 13:30:00,88.48,88.53,88.4,88.45,15311.0,79.6951,79.7402,79.6231,79.6681,15311.0
2021-06-23 14:00:00,88.43,88.46,88.27,88.31,18543.0,79.6501,79.6771,79.506,79.542,18543.0
2021-06-23 14:30:00,88.31,88.32,88.01,88.15,19931.0,79.542,79.551,79.2718,79.3979,19931.0
2021-06-23 15:00:00,88.16,88.18,88.07,88.16,27638.0,79.4069,79.4249,79.3258,79.4069,27638.0
2021-06-23 15:30:00,88.16,88.17,87.68,87.75,79916.0,79.4069,79.4159,78.9745,79.0376,79916.0
2021-06-24 09:30:00,88.45,88.45,87.85,88.04,17637.0,79.6681,79.6681,79.1277,79.2988,17637.0
2021-06-24 10:00:00,88.04,88.46,87.96,88.37,17735.0,79.2988,79.6771,79.2267,79.596,17735.0
2021-06-24 10:30:00,88.36,88.53,88.18,88.24,13918.0,79.587,79.7402,79.4249,79.4789,13918.0
2021-06-24 11:00:00,88.31,88.47,88.27,88.44,10518.0,79.542,79.6861,79.506,79.6591,10518.0
2021-06-24 11:30:00,88.43,88.43,88.21,88.21,9368.0,79.6501,79.6501,79.4519,79.4519,9368.0
2021-06-24 12:00:00,88.2,88.21,87.95,88.21,8281.0,79.4429,79.4519,79.2177,79.4519,8281.0
2021-06-24 12:30:00,88.23,88.45,88.21,88.44,23693.0,79.4699,79.6681,79.4519,79.6591,23693.0
2021-06-24 13:00:00,88.47,88.8,88.44,88.58,16294.0,79.6861,79.9833,79.6591,79.7852,16294.0
2021-06-24 13:30:00,88.61,88.82,88.61,88.71,13052.0,79.8122,80.0014,79.8122,79.9023,13052.0
2021-06-24 14:00:00,88.75,88.84,88.69,88.84,15383.0,79.9383,80.0194,79.8843,80.0194,15383.0
2021-06-24 14:30:00,88.87,88.94,88.79,88.89,12714.0,80.0464,80.1094,79.9743,80.0644,12714.0
2021-06-24 15:00:00,88.9,89.0,88.86,88.99,19612.0,80.0734,80.1635,80.0374,80.1545,19612.0
2021-06-24 15:30:00,89.02,89.41,88.97,89.39,121718.0,80.1815,80.5328,80.1365,80.5148,121718.0
2021-06-25 09:30:00,89.59,90.06,89.37,89.88,27421.0,80.6949,81.1182,80.4967,80.9561,27421.0
2021-06-25 10:00:00,89.88,90.45,89.81,90.29,14453.0,80.9561,81.4695,80.8931,81.3254,14453.0
2021-06-25 10:30:00,90.32,90.41,90.18,90.24,20231.0,81.3524,81.4335,81.2263,81.2804,20231.0
2021-06-25 11:00:00,90.23,90.46,90.13,90.45,22157.0,81.2714,81.4785,81.1813,81.4695,22157.0
2021-06-25 11:30:00,90.47,90.48,90.29,90.39,17771.0,81.4875,81.4965,81.3254,81.4155,17771.0
2021-06-25 12:00:00,90.42,90.46,90.18,90.18,18211.0,81.4425,81.4785,81.2263,81.2263,18211.0
2021-06-25 12:30:00,90.23,90.34,90.07,90.15,12005.0,81.2714,81.3704,81.1272,81.1993,12005.0
2021-06-25 13:00:00,90.14,90.18,90.06,90.13,11429.0,81.1903,81.2263,81.1182,81.1813,11429.0
2021-06-25 13:30:00,90.15,90.19,90.06,90.18,11661.0,81.1993,81.2353,81.1182,81.2263,11661.0
2021-06-25 14:00:00,90.18,90.28,90.06,90.27,20174.0,81.2263,81.3164,81.1182,81.3074,20174.0
2021-06-25 14:30:00,90.28,90.4,90.1,90.14,22137.0,81.3164,81.4245,81.1543,81.1903,22137.0
2021-06-25 15:00:00,90.14,90.46,90.13,90.32,37199.0,81.1903,81.4785,81.1813,81.3524,37199.0
2021-06-25 15:30:00,90.34,90.37,89.41,89.69,248355.0,81.3704,81.3975,80.5328,80.785,248355.0
2021-06-28 09:30:00,89.62,89.93,88.84,89.21,32913.0,80.7219,81.0011,80.0194,80.3526,32913.0
2021-06-28 10:00:00,89.23,89.23,88.73,88.99,16788.0,80.3706,80.3706,79.9203,80.1545,16788.0
2021-06-28 10:30:00,88.98,89.47,88.86,89.45,37007.0,80.1455,80.5868,80.0374,80.5688,37007.0
2021-06-28 11:00:00,89.45,89.48,89.04,89.08,36307.0,80.5688,80.5958,80.1995,80.2355,36307.0
2021-06-28 11:30:00,89.05,89.14,88.84,88.9,21290.0,80.2085,80.2896,80.0194,80.0734,21290.0
2021-06-28 12:00:00,88.91,89.04,88.78,88.78,22301.0,80.0824,80.1995,79.9653,79.9653,22301.0
2021-06-28 12:30:00,88.76,89.04,88.71,89.01,22121.0,79.9473,80.1995,79.9023,80.1725,22121.0
2021-06-28 13:00:00,89.0,89.01,88.72,88.77,22254.0,80.1635,80.1725,79.9113,79.9563,22254.0
2021-06-28 13:30:00,88.77,89.06,88.76,89.03,17348.0,79.9563,80.2175,79.9473,80.1905,17348.0
2021-06-28 14:00:00,89.05,89.28,89.01,89.25,40347.0,80.2085,80.4157,80.1725,80.3887,40347.0
2021-06-28 14:30:00,89.25,89.27,88.95,88.95,30265.0,80.3887,80.4067,80.1185,80.1185,30265.0
2021-06-28 15:00:00,88.95,89.1,88.85,89.08,27288.0,80.1185,80.2536,80.0284,80.2355,27288.0
2021-06-28 15:30:00,89.1,89.1,88.79,88.94,120995.0,80.2536,80.2536,79.9743,80.1094,120995.0
2021-06-29 09:30:00,89.21,89.48,88.59,89.45,46399.0,80.3526,80.5958,79.7942,80.5688,46399.0
2021-06-29 10:00:00,89.51,89.81,89.38,89.78,27796.0,80.6228,80.8931,80.5058,80.866,27796.0
2021-06-29 10:30:00,89.81,89.9,89.53,89.59,13245.0,80.8931,80.9741,80.6409,80.6949,13245.0
2021-06-29 11:00:00,89.59,89.86,89.59,89.74,10557.0,80.6949,80.9381,80.6949,80.83,10557.0
2021-06-29 11:30:00,89.73,89.75,89.57,89.66,9227.0,80.821,80.839,80.6769,80.758,9227.0
2021-06-29 12:00:00,89.71,89.72,89.49,89.49,10871.0,80.803,80.812,80.6048,80.6048,10871.0
2021-06-29 12:30:00,89.46,89.46,89.23,89.23,11906.0,80.5778,80.5778,80.3706,80.3706,11906.0
2021-06-29 13:00:00,89.24,89.25,89.14,89.16,11773.0,80.3797,80.3887,80.2896,80.3076,11773.0
2021-06-29 13:30:00,89.16,89.19,88.96,89.09,13956.0,80.3076,80.3346,80.1275,80.2445,13956.0
2021-06-29 14:00:00,89.09,89.09,88.69,88.69,13627.0,80.2445,80.2445,79.8843,79.8843,13627.0
2021-06-29 14:30:00,88.7,88.74,88.49,88.52,20263.0,79.8933,79.9293,79.7041,79.7311,20263.0
2021-06-29 15:00:00,88.53,88.77,88.52,88.73,32701.0,79.7402,79.9563,79.7311,79.9203,32701.0
2021-06-29 15:30:00,88.72,88.72,88.4,88.47,135693.0,79.9113,79.9113,79.6231,79.6861,135693.0
2021-06-30 09:30:00,88.0,88.16,87.71,87.85,15351.0,79.2628,79.4069,79.0016,79.1277,15351.0
2021-06-30 10:00:00,87.92,88.49,87.92,88.3,16407.0,79.1907,79.7041,79.1907,79.533,16407.0
2021-06-30 10:30:00,88.23,88.54,88.19,88.4,16660.0,79.4699,79.7492,79.4339,79.6231,16660.0
2021-06-30 11:00:00,88.45,88.54,88.35,88.46,14376.0,79.6681,79.7492,79.578,79.6771,14376.0
2021-06-30 11:30:00,88.48,88.57,88.42,88.5,13106.0,79.6951,79.7762,79.6411,79.7131,13106.0
2021-06-30 12:00:00,88.53,88.74,88.53,88.73,9771.0,79.7402,79.9293,79.7402,79.9203,9771.0
2021-06-30 12:30:00,88.72,88.76,88.49,88.51,16086.0,79.9113,79.9473,79.7041,79.7221,16086.0
2021-06-30 13:00:00,88.49,88.63,88.42,88.51,14316.0,79.7041,79.8302,79.6411,79.7221,14316.0
2021-06-30 13:30:00,88.5,88.6,88.46,88.59,9693.0,79.7131,79.8032,79.6771,79.7942,9693.0
2021-06-30 14:00:00,88.58,88.89,88.56,88.85,16638.0,79.7852,80.0644,79.7672,80.0284,16638.0
2021-06-30 14:30:00,88.86,88.99,88.84,88.98,18123.0,80.0374,80.1545,80.0194,80.1455,18123.0
2021-06-30 15:00:00,88.96,89.03,88.8,88.9,22657.0,80.1275,80.1905,79.9833,80.0734,22657.0
2021-06-30 15:30:00,88.89,89.12,88.78,88.94,82085.0,80.0644,80.2716,79.9653,80.1094,82085.0
2021-07-01 09:30:00,89.59,89.67,89.01,89.13,25600.0,80.6949,80.767,80.1725,80.2806,25600.0
2021-07-01 10:00:00,89.17,89.57,89.12,89.37,15967.0,80.3166,80.6769,80.2716,80.4967,15967.0
2021-07-01 10:30:00,89.35,89.5,89.26,89.28,22978.0,80.4787,80.6138,80.3977,80.4157,22978.0
2021-07-01 11:00:00,89.29,89.56,89.27,89.41,14787.0,80.4247,80.6679,80.4067,80.5328,14787.0
2021-07-01 11:30:00,89.42,89.42,89.19,89.19,11389.0,80.5418,80.5418,80.3346,80.3346,11389.0
2021-07-01 12:00:00,89.18,89.23,89.0,89.07,18797.0,80.3256,80.3706,80.1635,80.2265,18797.0
2021-07-01 12:30:00,89.08,89.25,89.08,89.17,11445.0,80.2355,80.3887,80.2355,80.3166,11445.0
2021-07-01 13:00:00,89.16,89.2,89.11,89.14,10376.0,80.3076,80.3436,80.2626,80.2896,10376.0
2021-07-01 13:30:00,89.12,89.17,89.05,89.12,15209.0,80.2716,80.3166,80.2085,80.2716,15209.0
2021-07-01 14:00:00,89.12,89.25,89.1,89.17,15615.0,80.2716,80.3887,80.2536,80.3166,15615.0
2021-07-01 14:30:00,89.18,89.28,89.12,89.28,18395.0,80.3256,80.4157,80.2716,80.4157,18395.0
2021-07-01 15:00:00,89.3,89.44,89.21,89.4,12316.0,80.4337,80.5598,80.3526,80.5238,12316.0
2021-07-01 15:30:00,89.4,89.43,89.2,89.35,53294.0,80.5238,80.5508,80.3436,80.4787,53294.0
2021-07-02 09:30:00,89.18,89.43,88.6,88.78,25993.0,80.3256,80.5508,79.8032,79.9653,25993.0
2021-07-02 10:00:00,88.73,88.82,88.29,88.47,29311.0,79.9203,80.0014,79.524,79.6861,29311.0
2021-07-02 10:30:00,88.51,88.61,88.31,88.39,31132.0,79.7221,79.8122,79.542,79.6141,31132.0
2021-07-02 11:00:00,88.36,88.44,88.19,88.42,18873.0,79.587,79.6591,79.4339,79.6411,18873.0
2021-07-02 11:30:00,88.53,88.59,88.27,88.29,24167.0,79.7402,79.7942,79.506,79.524,24167.0
2021-07-02 12:00:00,88.34,88.4,88.16,88.31,13943.0,79.569,79.6231,79.4069,79.542,13943.0
2021-07-02 12:30:00,88.3,88.62,88.28,88.54,33693.0,79.533,79.8212,79.515,79.7492,33693.0
2021-07-02 13:00:00,88.52,88.62,88.44,88.5,27111.0,79.7311,79.8212,79.6591,79.7131,27111.0
2021-07-02 13:30:00,88.49,88.61,88.42,88.51,15128.0,79.7041,79.8122,79.6411,79.7221,15128.0
2021-07-02 14:00:00,88.52,88.66,88.5,88.56,21608.0,79.7311,79.8572,79.7131,79.7672,21608.0
2021-07-02 14:30:00,88.55,88.71,88.47,88.64,22239.0,79.7582,79.9023,79.6861,79.8392,22239.0
2021-07-02 15:00:00,88.62,88.64,88.48,88.54,29931.0,79.8212,79.8392,79.6951,79.7492,29931.0
2021-07-02 15:30:00,88.52,88.76,88.45,88.67,106165.0,79.7311,79.9473,79.6681,79.8663,106165.0
2021-07-06 09:30:00,88.43,88.67,86.29,86.33,109726.0,79.6501,79.8663,77.7226,77.7586,109726.0
2021-07-06 10:00:00,86.33,86.33,85.26,85.55,82380.0,77.7586,77.7586,76.7948,77.056,82380.0
2021-07-06 10:30:00,85.5,85.81,85.19,85.29,41395.0,77.011,77.2902,76.7318,76.8218,41395.0
2021-07-06 11:00:00,85.24,85.54,85.11,85.48,27982.0,76.7768,77.047,76.6597,76.993,27982.0
2021-07-06 11:30:00,85.45,86.04,85.43,86.04,34948.0,76.966,77.4974,76.9479,77.4974,34948.0
2021-07-06 12:00:00,85.99,86.09,85.69,85.79,38686.0,77.4523,77.5424,77.1821,77.2722,38686.0
2021-07-06 12:30:00,85.77,85.78,85.37,85.65,30886.0,77.2542,77.2632,76.8939,77.1461,30886.0
2021-07-06 13:00:00,85.66,85.95,85.57,85.94,27960.0,77.1551,77.4163,77.074,77.4073,27960.0
2021-07-06 13:30:00,85.92,86.02,85.9,85.97,37660.0,77.3893,77.4794,77.3713,77.4343,37660.0
2021-07-06 14:00:00,85.97,86.16,85.91,85.98,72395.0,77.4343,77.6055,77.3803,77.4433,72395.0
2021-07-06 14:30:00,85.99,86.06,85.8,85.92,34389.0,77.4523,77.5154,77.2812,77.3893,34389.0
2021-07-06 15:00:00,85.92,86.12,85.92,86.03,39434.0,77.3893,77.5694,77.3893,77.4884,39434.0
2021-07-06 15:30:00,86.04,86.29,85.97,86.19,199676.0,77.4974,77.7226,77.4343,77.6325,199676.0
2021-07-07 09:30:00,86.0,86.81,85.83,86.69,128229.0,77.4613,78.1909,77.3082,78.0828,128229.0
2021-07-07 10:00:00,86.61,86.75,86.42,86.51,82997.0,78.0108,78.1369,77.8396,77.9207,82997.0
2021-07-07 10:30:00,86.54,86.81,86.47,86.73,45697.0,77.9477,78.1909,77.8847,78.1189,45697.0
2021-07-07 11:00:00,86.71,87.22,86.69,87.02,62012.0,78.1009,78.5602,78.0828,78.3801,62012.0
2021-07-07 11:30:00,87.02,87.55,86.86,87.11,63509.0,78.3801,78.8575,78.236,78.4611,63509.0
2021-07-07 12:00:00,87.11,87.2,86.99,87.03,42442.0,78.4611,78.5422,78.3531,78.3891,42442.0
2021-07-07 12:30:00,87.07,87.2,86.91,87.06,48328.0,78.4251,78.5422,78.281,78.4161,48328.0
2021-07-07 13:00:00,87.09,87.12,86.81,86.87,41838.0,78.4431,78.4701,78.1909,78.245,41838.0
2021-07-07 13:30:00,86.91,86.95,86.72,86.72,36922.0,78.281,78.317,78.1099,78.1099,36922.0
2021-07-07 14:00:00,86.73,86.96,86.6,86.9,40282.0,78.1189,78.326,78.0018,78.272,40282.0
2021-07-07 14:30:00,86.85,87.12,86.79,87.07,32981.0,78.227,78.4701,78.1729,78.4251,32981.0
2021-07-07 15:00:00,87.12,87.25,87.11,87.23,41469.0,78.4701,78.5872,78.4611,78.5692,41469.0
2021-07-07 15:30:00,87.2,87.59,87.19,87.47,261118.0,78.5422,78.8935,78.5332,78.7854,261118.0
2021-07-08 09:30:00,86.18,86.18,85.18,85.87,75931.0,77.6235,77.6235,76.7228,77.3443,75931.0
2021-07-08 10:00:00,85.85,86.25,85.62,86.14,33370.0,77.3262,77.6865,77.1191,77.5874,33370.0
2021-07-08 10:30:00,86.11,86.59,86.11,86.44,17579.0,77.5604,77.9928,77.5604,77.8577,17579.0
2021-07-08 11:00:00,86.48,86.96,86.47,86.85,14329.0,77.8937,78.326,77.8847,78.227,14329.0
2021-07-08 11:30:00,86.83,87.34,86.83,87.28,12091.0,78.2089,78.6683,78.2089,78.6143,12091.0
2021-07-08 12:00:00,87.29,87.33,87.22,87.28,12242.0,78.6233,78.6593,78.5602,78.6143,12242.0
2021-07-08 12:30:00,87.26,87.46,87.25,87.34,16988.0,78.5962,78.7764,78.5872,78.6683,16988.0
2021-07-08 13:00:00,87.33,87.33,86.72,86.95,14250.0,78.6593,78.6593,78.1099,78.317,14250.0
2021-07-08 13:30:00,86.91,86.92,86.52,86.54,28631.0,78.281,78.29,77.9297,77.9477,28631.0
2021-07-08 14:00:00,86.52,86.62,86.15,86.15,21579.0,77.9297,78.0198,77.5965,77.5965,21579.0
2021-07-08 14:30:00,86.13,86.13,85.55,85.66,29935.0,77.5784,77.5784,77.056,77.1551,29935.0
2021-07-08 15:00:00,85.67,86.23,85.66,86.18,25474.0,77.1641,77.6685,77.1551,77.6235,25474.0
2021-07-08 15:30:00,86.2,86.57,86.06,86.52,161015.0,77.6415,77.9748,77.5154,77.9297,161015.0
2021-07-09 09:30:00,87.83,88.18,87.33,88.09,18553.0,79.1097,79.4249,78.6593,79.3438,18553.0
2021-07-09 10:00:00,88.14,88.59,88.14,88.29,25777.0,79.3889,79.7942,79.3889,79.524,25777.0
2021-07-09 10:30:00,88.39,88.65,88.11,88.12,29058.0,79.6141,79.8482,79.3619,79.3709,29058.0
2021-07-09 11:00:00,88.15,88.34,88.09,88.12,18329.0,79.3979,79.569,79.3438,79.3709,18329.0
2021-07-09 11:30:00,88.13,88.28,88.02,88.24,25811.0,79.3799,79.515,79.2808,79.4789,25811.0
2021-07-09 12:00:00,88.23,88.32,88.14,88.28,21502.0,79.4699,79.551,79.3889,79.515,21502.0
2021-07-09 12:30:00,88.22,88.45,88.15,88.34,27546.0,79.4609,79.6681,79.3979,79.569,27546.0
2021-07-09 13:00:00,88.36,88.42,88.2,88.29,23241.0,79.587,79.6411,79.4429,79.524,23241.0
2021-07-09 13:30:00,88.29,88.46,88.2,88.41,14944.0,79.524,79.6771,79.4429,79.6321,14944.0
2021-07-09 14:00:00,88.4,88.47,88.33,88.38,27527.0,79.6231,79.6861,79.56,79.605,27527.0
2021-07-09 14:30:00,88.37,88.52,88.36,88.45,20827.0,79.596,79.7311,79.587,79.6681,20827.0
2021-07-09 15:00:00,88.44,88.54,88.42,88.54,28355.0,79.6591,79.7492,79.6411,79.7492,28355.0
2021-07-09 15:30:00,88.53,88.66,88.36,88.43,120231.0,79.7402,79.8572,79.587,79.6501,120231.0
2021-07-12 09:30:00,87.74,88.17,87.39,88.02,31875.0,79.0286,79.4159,78.7133,79.2808,31875.0
2021-07-12 10:00:00,88.08,88.58,87.87,87.92,28233.0,79.3348,79.7852,79.1457,79.1907,28233.0
2021-07-12 10:30:00,87.92,88.09,87.56,87.75,28618.0,79.1907,79.3438,78.8665,79.0376,28618.0
2021-07-12 11:00:00,87.76,87.79,87.35,87.73,43311.0,79.0466,79.0736,78.6773,79.0196,43311.0
2021-07-12 11:30:00,87.69,87.81,87.55,87.75,24191.0,78.9836,79.0916,78.8575,79.0376,24191.0
2021-07-12 12:00:00,87.76,87.99,87.75,87.79,33395.0,79.0466,79.2538,79.0376,79.0736,33395.0
2021-07-12 12:30:00,87.8,87.96,87.67,87.78,38168.0,79.0826,79.2267,78.9655,79.0646,38168.0
2021-07-12 13:00:00,87.77,87.91,87.65,87.89,43998.0,79.0556,79.1817,78.9475,79.1637,43998.0
2021-07-12 13:30:00,87.91,88.0,87.89,87.99,29329.0,79.1817,79.2628,79.1637,79.2538,29329.0
2021-07-12 14:00:00,87.99,88.22,87.99,88.2,31431.0,79.2538,79.4609,79.2538,79.4429,31431.0
2021-07-12 14:30:00,88.2,88.25,88.06,88.09,23008.0,79.4429,79.488,79.3168,79.3438,23008.0
2021-07-12 15:00:00,88.1,88.14,88.03,88.12,26548.0,79.3528,79.3889,79.2898,79.3709,26548.0
2021-07-12 15:30:00,88.14,88.16,87.88,88.0,118149.0,79.3889,79.4069,79.1547,79.2628,118149.0
2021-07-13 09:30:00,88.07,88.41,87.66,87.66,17493.0,79.3258,79.6321,78.9565,78.9565,17493.0
2021-07-13 10:00:00,87.63,88.11,87.53,88.08,17440.0,78.9295,79.3619,78.8394,79.3348,17440.0
2021-07-13 10:30:00,88.03,88.14,87.9,87.95,8945.0,79.2898,79.3889,79.1727,79.2177,8945.0
2021-07-13 11:00:00,87.94,87.94,87.77,87.83,14016.0,79.2087,79.2087,79.0556,79.1097,14016.0
2021-07-13 11:30:00,87.83,87.89,87.71,87.72,11707.0,79.1097,79.1637,79.0016,79.0106,11707.0
2021-07-13 12:00:00,87.74,87.8,87.6,87.67,17893.0,79.0286,79.0826,78.9025,78.9655,17893.0
2021-07-13 12:30:00,87.65,87.75,87.62,87.65,14477.0,78.9475,79.0376,78.9205,78.9475,14477.0
2021-07-13 13:00:00,87.66,87.67,87.42,87.5,22251.0,78.9565,78.9655,78.7404,78.8124,22251.0
2021-07-13 13:30:00,87.47,87.51,87.06,87.11,96374.0,78.7854,78.8214,78.4161,78.4611,96374.0
2021-07-13 14:00:00,87.1,87.49,87.05,87.32,38822.0,78.4521,78.8034,78.4071,78.6503,38822.0
2021-07-13 14:30:00,87.31,87.32,86.96,86.98,30748.0,78.6413,78.6503,78.326,78.344,30748.0
2021-07-13 15:00:00,86.98,87.0,86.78,86.78,38642.0,78.344,78.3621,78.1639,78.1639,38642.0
2021-07-13 15:30:00,86.8,87.01,86.73,86.9,121924.0,78.1819,78.3711,78.1189,78.272,121924.0
2021-07-14 09:30:00,87.29,87.76,87.04,87.35,25955.0,78.6233,79.0466,78.3981,78.6773,25955.0
2021-07-14 10:00:00,87.34,87.72,86.68,87.39,75379.0,78.6683,79.0106,78.0738,78.7133,75379.0
2021-07-14 10:30:00,87.34,87.56,87.22,87.45,24713.0,78.6683,78.8665,78.5602,78.7674,24713.0
2021-07-14 11:00:00,87.45,87.51,87.13,87.37,39759.0,78.7674,78.8214,78.4792,78.6953,39759.0
2021-07-14 11:30:00,87.37,87.53,87.29,87.33,23199.0,78.6953,78.8394,78.6233,78.6593,23199.0
2021-07-14 12:00:00,87.38,87.52,87.34,87.5,16507.0,78.7043,78.8304,78.6683,78.8124,16507.0
2021-07-14 12:30:00,87.52,87.79,87.45,87.79,13444.0,78.8304,79.0736,78.7674,79.0736,13444.0
2021-07-14 13:00:00,87.78,87.78,87.22,87.28,42172.0,79.0646,79.0646,78.5602,78.6143,42172.0
2021-07-14 13:30:00,87.3,87.5,87.24,87.47,89340.0,78.6323,78.8124,78.5782,78.7854,89340.0
2021-07-14 14:00:00,87.48,87.74,87.36,87.65,18131.0,78.7944,79.0286,78.6863,78.9475,18131.0
2021-07-14 14:30:00,87.66,87.67,87.26,87.34,26666.0,78.9565,78.9655,78.5962,78.6683,26666.0
2021-07-14 15:00:00,87.36,87.63,87.36,87.48,25179.0,78.6863,78.9295,78.6863,78.7944,25179.0
2021-07-14 15:30:00,87.48,87.58,87.38,87.43,91731.0,78.7944,78.8845,78.7043,78.7494,91731.0
2021-07-15 09:30:00,86.63,87.36,86.01,86.25,41103.0,78.0288,78.6863,77.4704,77.6865,41103.0
2021-07-15 10:00:00,86.29,86.72,86.26,86.43,44978.0,77.7226,78.1099,77.6955,77.8487,44978.0
2021-07-15 10:30:00,86.45,86.77,86.31,86.74,30601.0,77.8667,78.1549,77.7406,78.1279,30601.0
2021-07-15 11:00:00,86.79,86.79,86.29,86.41,13022.0,78.1729,78.1729,77.7226,77.8306,13022.0
2021-07-15 11:30:00,86.43,86.96,86.39,86.96,8459.0,77.8487,78.326,77.8126,78.326,8459.0
2021-07-15 12:00:00,86.93,87.02,86.66,86.66,11134.0,78.299,78.3801,78.0558,78.0558,11134.0
2021-07-15 12:30:00,86.68,86.84,86.66,86.81,25482.0,78.0738,78.2179,78.0558,78.1909,25482.0
2021-07-15 13:00:00,86.8,86.83,86.4,86.49,31907.0,78.1819,78.2089,77.8216,77.9027,31907.0
2021-07-15 13:30:00,86.46,86.46,86.11,86.11,18407.0,77.8757,77.8757,77.5604,77.5604,18407.0
2021-07-15 14:00:00,86.11,86.45,86.09,86.33,40517.0,77.5604,77.8667,77.5424,77.7586,40517.0
2021-07-15 14:30:00,86.34,86.34,86.16,86.27,14175.0,77.7676,77.7676,77.6055,77.7045,14175.0
2021-07-15 15:00:00,86.26,86.31,85.87,85.97,27887.0,77.6955,77.7406,77.3443,77.4343,27887.0
2021-07-15 15:30:00,85.97,86.51,85.95,86.48,80889.0,77.4343,77.9207,77.4163,77.8937,80889.0
2021-07-16 09:30:00,87.07,87.45,86.83,87.33,22343.0,78.4251,78.7674,78.2089,78.6593,22343.0
2021-07-16 10:00:00,87.37,87.37,86.51,86.55,14480.0,78.6953,78.6953,77.9207,77.9567,14480.0
2021-07-16 10:30:00,86.58,86.72,86.44,86.69,11583.0,77.9838,78.1099,77.8577,78.0828,11583.0
2021-07-16 11:00:00,86.66,86.8,86.58,86.73,10728.0,78.0558,78.1819,77.9838,78.1189,10728.0
2021-07-16 11:30:00,86.78,86.96,86.76,86.94,7966.0,78.1639,78.326,78.1459,78.308,7966.0
2021-07-16 12:00:00,86.94,86.98,86.78,86.84,9077.0,78.308,78.344,78.1639,78.2179,9077.0
2021-07-16 12:30:00,86.81,86.85,86.67,86.8,7877.0,78.1909,78.227,78.0648,78.1819,7877.0
2021-07-16 13:00:00,86.76,86.76,86.57,86.61,10041.0,78.1459,78.1459,77.9748,78.0108,10041.0
2021-07-16 13:30:00,86.55,86.59,86.35,86.44,6580.0,77.9567,77.9928,77.7766,77.8577,6580.0
2021-07-16 14:00:00,86.42,86.48,86.34,86.36,15888.0,77.8396,77.8937,77.7676,77.7856,15888.0
2021-07-16 14:30:00,86.37,86.44,86.3,86.35,11357.0,77.7946,77.8577,77.7316,77.7766,11357.0
2021-07-16 15:00:00,86.31,86.33,86.14,86.16,20347.0,77.7406,77.7586,77.5874,77.6055,20347.0
2021-07-16 15:30:00,86.14,86.22,85.86,85.96,92862.0,77.5874,77.6595,77.3352,77.4253,92862.0
2021-07-19 09:30:00,84.33,84.63,83.85,84.2,39277.0,75.9572,76.2274,75.5248,75.8401,39277.0
2021-07-19 10:00:00,84.11,84.43,83.66,84.39,45352.0,75.759,76.0472,75.3537,76.0112,45352.0
2021-07-19 10:30:00,84.33,84.86,84.31,84.46,22442.0,75.9572,76.4345,75.9391,76.0742,22442.0
2021-07-19 11:00:00,84.52,85.2,84.42,84.72,21121.0,76.1283,76.7408,76.0382,76.3084,21121.0
2021-07-19 11:30:00,84.72,85.06,84.72,85.02,10790.0,76.3084,76.6147,76.3084,76.5786,10790.0
2021-07-19 12:00:00,84.97,84.97,84.14,84.18,14966.0,76.5336,76.5336,75.786,75.822,14966.0
2021-07-19 12:30:00,84.15,84.2,83.95,84.16,12868.0,75.795,75.8401,75.6149,75.804,12868.0
2021-07-19 13:00:00,84.14,84.48,84.06,84.14,15417.0,75.786,76.0923,75.714,75.786,15417.0
2021-07-19 13:30:00,84.09,84.2,83.7,83.75,20179.0,75.741,75.8401,75.3897,75.4347,20179.0
2021-07-19 14:00:00,83.78,83.94,83.67,83.84,19080.0,75.4618,75.6059,75.3627,75.5158,19080.0
2021-07-19 14:30:00,83.76,83.8,83.46,83.55,33187.0,75.4437,75.4798,75.1735,75.2546,33187.0
2021-07-19 15:00:00,83.58,83.98,83.52,83.93,47814.0,75.2816,75.6419,75.2276,75.5969,47814.0
2021-07-19 15:30:00,83.9,84.45,83.89,84.38,109540.0,75.5698,76.0652,75.5608,76.0022,109540.0
2021-07-20 09:30:00,84.75,85.55,84.43,85.51,30528.0,76.3355,77.056,76.0472,77.02,30528.0
2021-07-20 10:00:00,85.55,86.19,85.55,86.09,11743.0,77.056,77.6325,77.056,77.5424,11743.0
2021-07-20 10:30:00,86.15,86.34,85.99,86.29,20295.0,77.5965,77.7676,77.4523,77.7226,20295.0
2021-07-20 11:00:00,86.35,86.53,86.23,86.38,22679.0,77.7766,77.9387,77.6685,77.8036,22679.0
2021-07-20 11:30:00,86.38,86.81,86.3,86.81,24514.0,77.8036,78.1909,77.7316,78.1909,24514.0
2021-07-20 12:00:00,86.86,86.89,86.47,86.84,16291.0,78.236,78.263,77.8847,78.2179,16291.0
2021-07-20 12:30:00,86.85,87.07,86.81,86.97,26063.0,78.227,78.4251,78.1909,78.335,26063.0
2021-07-20 13:00:00,86.98,87.0,86.57,86.63,28783.0,78.344,78.3621,77.9748,78.0288,28783.0
2021-07-20 13:30:00,86.65,86.72,86.4,86.47,29471.0,78.0468,78.1099,77.8216,77.8847,29471.0
2021-07-20 14:00:00,86.47,86.59,86.34,86.49,34757.0,77.8847,77.9928,77.7676,77.9027,34757.0
2021-07-20 14:30:00,86.48,86.63,86.38,86.44,36612.0,77.8937,78.0288,77.8036,77.8577,36612.0
2021-07-20 15:00:00,86.44,86.79,86.36,86.74,36142.0,77.8577,78.1729,77.7856,78.1279,36142.0
2021-07-20 15:30:00,86.73,86.86,86.46,86.47,123652.0,78.1189,78.236,77.8757,77.8847,123652.0
2021-07-21 09:30:00,87.15,88.13,87.15,87.95,15193.0,78.4972,79.3799,78.4972,79.2177,15193.0
2021-07-21 10:00:00,87.98,88.03,87.45,87.45,10524.0,79.2448,79.2898,78.7674,78.7674,10524.0
2021-07-21 10:30:00,87.22,87.33,86.98,87.03,11239.0,78.5602,78.6593,78.344,78.3891,11239.0
2021-07-21 11:00:00,87.08,87.19,86.8,87.03,11728.0,78.4341,78.5332,78.1819,78.3891,11728.0
2021-07-21 11:30:00,87.05,87.45,87.04,87.32,11955.0,78.4071,78.7674,78.3981,78.6503,11955.0
2021-07-21 12:00:00,87.32,87.4,87.0,87.04,14949.0,78.6503,78.7223,78.3621,78.3981,14949.0
2021-07-21 12:30:00,87.05,87.15,86.99,87.14,19852.0,78.4071,78.4972,78.3531,78.4882,19852.0
2021-07-21 13:00:00,87.15,87.27,87.11,87.19,19644.0,78.4972,78.6053,78.4611,78.5332,19644.0
2021-07-21 13:30:00,87.18,87.21,86.96,87.02,21967.0,78.5242,78.5512,78.326,78.3801,21967.0
2021-07-21 14:00:00,87.02,87.19,87.01,87.17,17497.0,78.3801,78.5332,78.3711,78.5152,17497.0
2021-07-21 14:30:00,87.18,87.36,87.11,87.3,13942.0,78.5242,78.6863,78.4611,78.6323,13942.0
2021-07-21 15:00:00,87.33,87.36,87.14,87.16,18684.0,78.6593,78.6863,78.4882,78.5062,18684.0
2021-07-21 15:30:00,87.16,87.52,87.14,87.51,110553.0,78.5062,78.8304,78.4882,78.8214,110553.0
2021-07-22 09:30:00,87.19,87.52,86.42,86.91,28827.0,78.5332,78.8304,77.8396,78.281,28827.0
2021-07-22 10:00:00,86.92,87.17,86.66,86.78,32851.0,78.29,78.5152,78.0558,78.1639,32851.0
2021-07-22 10:30:00,86.76,86.84,86.32,86.32,27896.0,78.1459,78.2179,77.7496,77.7496,27896.0
2021-07-22 11:00:00,86.36,86.36,85.96,86.28,29060.0,77.7856,77.7856,77.4253,77.7135,29060.0
2021-07-22 11:30:00,86.3,86.4,85.88,85.91,18962.0,77.7316,77.8216,77.3533,77.3803,18962.0
2021-07-22 12:00:00,85.91,85.96,85.67,85.96,15146.0,77.3803,77.4253,77.1641,77.4253,15146.0
2021-07-22 12:30:00,85.98,86.08,85.89,85.98,17918.0,77.4433,77.5334,77.3623,77.4433,17918.0
2021-07-22 13:00:00,85.99,86.2,85.92,86.1,14948.0,77.4523,77.6415,77.3893,77.5514,14948.0
2021-07-22 13:30:00,86.11,86.13,86.03,86.12,12432.0,77.5604,77.5784,77.4884,77.5694,12432.0
2021-07-22 14:00:00,86.13,86.2,86.06,86.13,32368.0,77.5784,77.6415,77.5154,77.5784,32368.0
2021-07-22 14:30:00,86.16,86.44,86.06,86.44,23355.0,77.6055,77.8577,77.5154,77.8577,23355.0
2021-07-22 15:00:00,86.44,86.44,86.06,86.07,18406.0,77.8577,77.8577,77.5154,77.5244,18406.0
2021-07-22 15:30:00,86.06,86.67,85.98,86.66,283278.0,77.5154,78.0648,77.4433,78.0558,283278.0
2021-07-23 09:30:00,93.45,98.08,93.0,93.83,355538.0,84.1717,88.342,83.7663,84.5139,355538.0
2021-07-23 10:00:00,93.95,94.72,93.55,94.0,89725.0,84.622,85.3156,84.2617,84.6671,89725.0
2021-07-23 10:30:00,94.0,94.2,93.31,94.15,54883.0,84.6671,84.8472,84.0456,84.8022,54883.0
2021-07-23 11:00:00,94.27,95.52,94.24,94.87,102508.0,84.9102,86.0361,84.8832,85.4507,102508.0
2021-07-23 11:30:00,94.82,94.89,93.82,93.86,52970.0,85.4056,85.4687,84.5049,84.541,52970.0
2021-07-23 12:00:00,93.88,93.89,93.62,93.88,64734.0,84.559,84.568,84.3248,84.559,64734.0
2021-07-23 12:30:00,93.88,93.88,93.38,93.71,71235.0,84.559,84.559,84.1086,84.4058,71235.0
2021-07-23 13:00:00,93.64,93.83,93.23,93.28,45386.0,84.3428,84.5139,83.9735,84.0185,45386.0
2021-07-23 13:30:00,93.31,93.53,93.11,93.28,38994.0,84.0456,84.2437,83.8654,84.0185,38994.0
2021-07-23 14:00:00,93.27,93.27,92.91,93.01,49209.0,84.0095,84.0095,83.6853,83.7753,49209.0
2021-07-23 14:30:00,93.01,93.09,92.47,92.61,55585.0,83.7753,83.8474,83.289,83.4151,55585.0
2021-07-23 15:00:00,92.63,92.76,92.52,92.58,54482.0,83.4331,83.5502,83.334,83.388,54482.0
2021-07-23 15:30:00,92.63,93.04,92.63,92.9,204053.0,83.4331,83.8024,83.4331,83.6763,204053.0
2021-07-26 09:30:00,92.91,94.85,92.91,94.14,55924.0,83.6853,85.4327,83.6853,84.7932,55924.0
2021-07-26 10:00:00,94.14,94.17,93.5,93.66,38660.0,84.7932,84.8202,84.2167,84.3608,38660.0
2021-07-26 10:30:00,93.66,93.66,93.16,93.39,40648.0,84.3608,84.3608,83.9105,84.1176,40648.0
2021-07-26 11:00:00,93.3,93.76,93.12,93.61,30327.0,84.0366,84.4509,83.8744,84.3158,30327.0
2021-07-26 11:30:00,93.61,93.67,93.37,93.41,23792.0,84.3158,84.3698,84.0996,84.1356,23792.0
2021-07-26 12:00:00,93.42,93.6,93.39,93.5,20309.0,84.1446,84.3068,84.1176,84.2167,20309.0
2021-07-26 12:30:00,93.54,93.72,93.36,93.56,27291.0,84.2527,84.4149,84.0906,84.2707,27291.0
2021-07-26 13:00:00,93.59,93.85,93.55,93.59,29271.0,84.2978,84.5319,84.2617,84.2978,29271.0
2021-07-26 13:30:00,93.65,93.7,93.39,93.67,24947.0,84.3518,84.3968,84.1176,84.3698,24947.0
2021-07-26 14:00:00,93.68,93.82,93.56,93.76,40922.0,84.3788,84.5049,84.2707,84.4509,40922.0
2021-07-26 14:30:00,93.77,93.79,93.36,93.39,30054.0,84.4599,84.4779,84.0906,84.1176,30054.0
2021-07-26 15:00:00,93.41,93.5,93.36,93.41,34232.0,84.1356,84.2167,84.0906,84.1356,34232.0
2021-07-26 15:30:00,93.41,93.68,93.36,93.6,127588.0,84.1356,84.3788,84.0906,84.3068,127588.0
2021-07-27 09:30:00,93.07,93.88,92.83,93.8,46082.0,83.8294,84.559,83.6132,84.4869,46082.0
2021-07-27 10:00:00,93.81,94.24,93.75,94.14,33178.0,84.4959,84.8832,84.4419,84.7932,33178.0
2021-07-27 10:30:00,94.2,94.65,94.01,94.41,39372.0,84.8472,85.2525,84.6761,85.0363,39372.0
2021-07-27 11:00:00,94.38,94.62,93.97,94.11,33704.0,85.0093,85.2255,84.64,84.7661,33704.0
2021-07-27 11:30:00,94.11,94.24,93.8,94.05,26651.0,84.7661,84.8832,84.4869,84.7121,26651.0
2021-07-27 12:00:00,94.04,94.04,93.63,93.98,33546.0,84.7031,84.7031,84.3338,84.649,33546.0
2021-07-27 12:30:00,93.99,94.29,93.94,94.18,25023.0,84.658,84.9283,84.613,84.8292,25023.0
2021-07-27 13:00:00,94.18,94.35,93.97,94.05,19469.0,84.8292,84.9823,84.64,84.7121,19469.0
2021-07-27 13:30:00,94.07,94.41,93.95,94.33,22724.0,84.7301,85.0363,84.622,84.9643,22724.0
2021-07-27 14:00:00,94.32,94.59,94.28,94.5,47497.0,84.9553,85.1985,84.9193,85.1174,47497.0
2021-07-27 14:30:00,94.5,94.7,94.46,94.61,23843.0,85.1174,85.2976,85.0814,85.2165,23843.0
2021-07-27 15:00:00,94.63,94.74,94.53,94.62,35072.0,85.2345,85.3336,85.1444,85.2255,35072.0
2021-07-27 15:30:00,94.62,95.0,94.35,94.99,198139.0,85.2255,85.5678,84.9823,85.5588,198139.0
2021-07-28 09:30:00,95.29,96.39,95.02,95.15,55115.0,85.829,86.8198,85.5858,85.7029,55115.0
2021-07-28 10:00:00,95.19,95.29,94.52,95.25,34163.0,85.7389,85.829,85.1354,85.7929,34163.0
2021-07-28 10:30:00,95.26,95.39,94.9,95.33,32003.0,85.802,85.919,85.4777,85.865,32003.0
2021-07-28 11:00:00,95.4,95.45,94.94,95.24,21460.0,85.9281,85.9731,85.5137,85.7839,21460.0
2021-07-28 11:30:00,95.28,95.87,95.2,95.81,19270.0,85.82,86.3514,85.7479,86.2973,19270.0
2021-07-28 12:00:00,95.81,95.85,95.48,95.5,24086.0,86.2973,86.3334,86.0001,86.0181,24086.0
2021-07-28 12:30:00,95.5,95.74,95.49,95.58,17617.0,86.0181,86.2343,86.0091,86.0902,17617.0
2021-07-28 13:00:00,95.61,95.68,95.48,95.64,21850.0,86.1172,86.1803,86.0001,86.1442,21850.0
2021-07-28 13:30:00,95.66,95.8,95.57,95.66,20461.0,86.1622,86.2883,86.0812,86.1622,20461.0
2021-07-28 14:00:00,95.63,96.14,95.56,96.11,34228.0,86.1352,86.5946,86.0722,86.5676,34228.0
2021-07-28 14:30:00,96.13,96.39,96.03,96.16,56580.0,86.5856,86.8198,86.4955,86.6126,56580.0
2021-07-28 15:00:00,96.2,96.27,95.51,95.6,50582.0,86.6486,86.7117,86.0271,86.1082,50582.0
2021-07-28 15:30:00,95.62,95.82,95.61,95.66,97212.0,86.1262,86.3064,86.1172,86.1622,97212.0
2021-07-29 09:30:00,96.54,98.34,95.71,96.57,40262.0,86.9549,88.5761,86.2073,86.9819,40262.0
2021-07-29 10:00:00,96.55,97.45,96.47,97.11,43147.0,86.9639,87.7745,86.8918,87.4683,43147.0
2021-07-29 10:30:00,97.18,97.57,97.18,97.45,20812.0,87.5313,87.8826,87.5313,87.7745,20812.0
2021-07-29 11:00:00,97.43,97.51,97.22,97.22,36266.0,87.7565,87.8286,87.5673,87.5673,36266.0
2021-07-29 11:30:00,97.24,97.8,97.24,97.76,14594.0,87.5854,88.0898,87.5854,88.0537,14594.0
2021-07-29 12:00:00,97.76,97.76,97.53,97.62,18733.0,88.0537,88.0537,87.8466,87.9276,18733.0
2021-07-29 12:30:00,97.66,97.76,97.46,97.46,16131.0,87.9637,88.0537,87.7835,87.7835,16131.0
2021-07-29 13:00:00,97.51,97.86,97.51,97.85,22304.0,87.8286,88.1438,87.8286,88.1348,22304.0
2021-07-29 13:30:00,97.83,97.84,97.59,97.75,23997.0,88.1168,88.1258,87.9006,88.0447,23997.0
2021-07-29 14:00:00,97.75,97.96,97.65,97.77,18069.0,88.0447,88.2339,87.9547,88.0627,18069.0
2021-07-29 14:30:00,97.75,97.79,97.44,97.47,19816.0,88.0447,88.0808,87.7655,87.7925,19816.0
2021-07-29 15:00:00,97.47,97.51,97.28,97.47,26621.0,87.7925,87.8286,87.6214,87.7925,26621.0
2021-07-29 15:30:00,97.39,97.64,97.31,97.35,97766.0,87.7205,87.9456,87.6484,87.6844,97766.0
2021-07-30 09:30:00,96.92,98.4,96.76,98.16,55710.0,87.2971,88.6302,87.153,88.414,55710.0
2021-07-30 10:00:00,98.08,98.47,97.71,97.71,33859.0,88.342,88.6932,88.0087,88.0087,33859.0
2021-07-30 10:30:00,97.78,98.31,97.74,97.74,50108.0,88.0717,88.5491,88.0357,88.0357,50108.0
2021-07-30 11:00:00,97.75,98.39,97.71,98.29,44782.0,88.0447,88.6212,88.0087,88.5311,44782.0
2021-07-30 11:30:00,98.29,98.43,98.03,98.2,26162.0,88.5311,88.6572,88.2969,88.45,26162.0
2021-07-30 12:00:00,98.23,98.57,98.09,98.52,27179.0,88.4771,88.7833,88.351,88.7383,27179.0
2021-07-30 12:30:00,98.52,98.64,98.42,98.48,45864.0,88.7383,88.8464,88.6482,88.7022,45864.0
2021-07-30 13:00:00,98.5,98.56,98.14,98.39,54127.0,88.7203,88.7743,88.396,88.6212,54127.0
2021-07-30 13:30:00,98.39,98.56,98.28,98.35,30650.0,88.6212,88.7743,88.5221,88.5852,30650.0
2021-07-30 14:00:00,98.31,98.43,98.16,98.18,37437.0,88.5491,88.6572,88.414,88.432,37437.0
2021-07-30 14:30:00,98.21,98.41,98.16,98.39,31806.0,88.4591,88.6392,88.414,88.6212,31806.0
2021-07-30 15:00:00,98.36,98.37,97.93,98.17,44878.0,88.5942,88.6032,88.2069,88.423,44878.0
2021-07-30 15:30:00,98.18,98.34,98.02,98.23,153381.0,88.432,88.5761,88.2879,88.4771,153381.0
2021-08-02 09:30:00,98.58,99.64,98.56,98.94,38616.0,88.7923,89.7471,88.7743,89.1166,38616.0
2021-08-02 10:00:00,98.88,98.92,98.49,98.59,22126.0,89.0625,89.0986,88.7113,88.8013,22126.0
2021-08-02 10:30:00,98.67,98.8,98.18,98.23,15443.0,88.8734,88.9905,88.432,88.4771,15443.0
2021-08-02 11:00:00,98.27,98.53,98.17,98.34,11437.0,88.5131,88.7473,88.423,88.5761,11437.0
2021-08-02 11:30:00,98.35,98.35,97.79,98.2,27441.0,88.5852,88.5852,88.0808,88.45,27441.0
2021-08-02 12:00:00,98.19,98.3,98.08,98.26,23481.0,88.441,88.5401,88.342,88.5041,23481.0
2021-08-02 12:30:00,98.22,98.69,98.22,98.69,29713.0,88.4681,88.8914,88.4681,88.8914,29713.0
2021-08-02 13:00:00,98.69,98.79,98.52,98.63,25623.0,88.8914,88.9815,88.7383,88.8374,25623.0
2021-08-02 13:30:00,98.63,98.63,98.39,98.47,65732.0,88.8374,88.8374,88.6212,88.6932,65732.0
2021-08-02 14:00:00,98.45,98.65,98.43,98.48,27524.0,88.6752,88.8554,88.6572,88.7022,27524.0
2021-08-02 14:30:00,98.47,98.52,98.27,98.41,22381.0,88.6932,88.7383,88.5131,88.6392,22381.0
2021-08-02 15:00:00,98.41,98.46,98.3,98.4,29174.0,88.6392,88.6842,88.5401,88.6302,29174.0
2021-08-02 15:30:00,98.38,98.46,97.67,97.72,199986.0,88.6122,88.6842,87.9727,88.0177,199986.0
2021-08-03 09:30:00,97.86,98.28,96.92,97.81,42600.0,88.1438,88.5221,87.2971,88.0988,42600.0
2021-08-03 10:00:00,97.78,98.49,97.73,98.49,63243.0,88.0717,88.7113,88.0267,88.7113,63243.0
2021-08-03 10:30:00,98.5,98.54,97.95,97.95,28534.0,88.7203,88.7563,88.2249,88.2249,28534.0
2021-08-03 11:00:00,97.95,98.29,97.94,98.17,29851.0,88.2249,88.5311,88.2159,88.423,29851.0
2021-08-03 11:30:00,98.22,98.68,98.22,98.57,43842.0,88.4681,88.8824,88.4681,88.7833,43842.0
2021-08-03 12:00:00,98.54,98.85,98.51,98.8,26103.0,88.7563,89.0355,88.7293,88.9905,26103.0
2021-08-03 12:30:00,98.77,98.96,98.67,98.95,29546.0,88.9635,89.1346,88.8734,89.1256,29546.0
2021-08-03 13:00:00,98.91,99.11,98.82,99.01,22534.0,89.0896,89.2697,89.0085,89.1796,22534.0
2021-08-03 13:30:00,99.0,99.05,98.83,98.86,23641.0,89.1706,89.2157,89.0175,89.0445,23641.0
2021-08-03 14:00:00,98.89,98.97,98.77,98.87,36899.0,89.0715,89.1436,88.9635,89.0535,36899.0
2021-08-03 14:30:00,98.9,99.29,98.88,99.12,37106.0,89.0805,89.4318,89.0625,89.2787,37106.0
2021-08-03 15:00:00,99.14,99.44,99.11,99.37,33753.0,89.2967,89.5669,89.2697,89.5039,33753.0
2021-08-03 15:30:00,99.38,99.38,98.96,98.96,111417.0,89.5129,89.5129,89.1346,89.1346,111417.0
2021-08-04 09:30:00,98.43,98.86,98.2,98.24,60892.0,88.6572,89.0445,88.45,88.4861,60892.0
2021-08-04 10:00:00,98.28,98.64,98.18,98.35,11144.0,88.5221,88.8464,88.432,88.5852,11144.0
2021-08-04 10:30:00,98.35,98.39,97.82,98.2,17808.0,88.5852,88.6212,88.1078,88.45,17808.0
2021-08-04 11:00:00,98.17,98.49,97.97,98.13,11291.0,88.423,88.7113,88.2429,88.387,11291.0
2021-08-04 11:30:00,97.99,97.99,97.52,97.68,11811.0,88.2609,88.2609,87.8376,87.9817,11811.0
2021-08-04 12:00:00,97.65,97.97,97.54,97.8,25309.0,87.9547,88.2429,87.8556,88.0898,25309.0
2021-08-04 12:30:00,97.84,98.35,97.79,98.26,14944.0,88.1258,88.5852,88.0808,88.5041,14944.0
2021-08-04 13:00:00,98.28,98.32,98.13,98.23,34347.0,88.5221,88.5581,88.387,88.4771,34347.0
2021-08-04 13:30:00,98.19,98.44,98.09,98.37,40735.0,88.441,88.6662,88.351,88.6032,40735.0
2021-08-04 14:00:00,98.36,98.41,97.95,98.13,26586.0,88.5942,88.6392,88.2249,88.387,26586.0
2021-08-04 14:30:00,98.12,98.14,97.89,97.95,17541.0,88.378,88.396,88.1708,88.2249,17541.0
2021-08-04 15:00:00,97.93,98.06,97.88,98.0,26051.0,88.2069,88.3239,88.1618,88.2699,26051.0
2021-08-04 15:30:00,98.01,98.1,97.55,97.57,86909.0,88.2789,88.36,87.8646,87.8826,86909.0
2021-08-05 09:30:00,98.13,98.96,98.02,98.57,19850.0,88.387,89.1346,88.2879,88.7833,19850.0
2021-08-05 10:00:00,98.78,98.84,98.28,98.76,31476.0,88.9725,89.0265,88.5221,88.9544,31476.0
2021-08-05 10:30:00,98.76,99.19,98.69,99.19,25703.0,88.9544,89.3418,88.8914,89.3418,25703.0
2021-08-05 11:00:00,99.18,99.67,99.06,99.63,30169.0,89.3327,89.7741,89.2247,89.7381,30169.0
2021-08-05 11:30:00,99.65,99.66,98.91,98.95,24741.0,89.7561,89.7651,89.0896,89.1256,24741.0
2021-08-05 12:00:00,98.97,99.05,98.75,98.8,10705.0,89.1436,89.2157,88.9454,88.9905,10705.0
2021-08-05 12:30:00,98.79,98.81,98.51,98.53,9195.0,88.9815,88.9995,88.7293,88.7473,9195.0
2021-08-05 13:00:00,98.55,98.79,98.51,98.71,13788.0,88.7653,88.9815,88.7293,88.9094,13788.0
2021-08-05 13:30:00,98.74,98.79,98.63,98.78,14153.0,88.9364,88.9815,88.8374,88.9725,14153.0
2021-08-05 14:00:00,98.76,98.89,98.72,98.79,18940.0,88.9544,89.0715,88.9184,88.9815,18940.0
2021-08-05 14:30:00,98.78,98.87,98.71,98.77,18072.0,88.9725,89.0535,88.9094,88.9635,18072.0
2021-08-05 15:00:00,98.74,98.86,98.69,98.77,21912.0,88.9364,89.0445,88.8914,88.9635,21912.0
2021-08-05 15:30:00,98.76,99.02,98.73,99.02,75513.0,88.9544,89.1886,88.9274,89.1886,75513.0
2021-08-06 09:30:00,99.75,100.32,99.21,99.41,26255.0,89.8462,90.3596,89.3598,89.5399,26255.0
2021-08-06 10:00:00,99.48,99.82,99.45,99.7,26422.0,89.603,89.9092,89.5759,89.8011,26422.0
2021-08-06 10:30:00,99.66,100.08,99.57,99.82,23866.0,89.7651,90.1434,89.684,89.9092,23866.0
2021-08-06 11:00:00,99.82,99.93,99.69,99.89,17487.0,89.9092,90.0083,89.7921,89.9723,17487.0
2021-08-06 11:30:00,99.9,99.9,99.77,99.86,16178.0,89.9813,89.9813,89.8642,89.9452,16178.0
2021-08-06 12:00:00,99.88,99.88,99.81,99.81,12871.0,89.9632,89.9632,89.9002,89.9002,12871.0
2021-08-06 12:30:00,99.76,99.83,99.7,99.72,10331.0,89.8552,89.9182,89.8011,89.8191,10331.0
2021-08-06 13:00:00,99.73,99.73,99.48,99.53,10193.0,89.8281,89.8281,89.603,89.648,10193.0
2021-08-06 13:30:00,99.51,99.59,99.35,99.41,30010.0,89.63,89.702,89.4859,89.5399,30010.0
2021-08-06 14:00:00,99.42,99.42,99.29,99.42,13628.0,89.5489,89.5489,89.4318,89.5489,13628.0
2021-08-06 14:30:00,99.45,99.5,99.34,99.35,38340.0,89.5759,89.621,89.4769,89.4859,38340.0
2021-08-06 15:00:00,99.35,99.55,99.34,99.55,30314.0,89.4859,89.666,89.4769,89.666,30314.0
2021-08-06 15:30:00,99.52,99.82,99.42,99.79,141948.0,89.639,89.9092,89.5489,89.8822,141948.0
2021-08-09 09:30:00,99.74,99.74,98.78,99.06,12282.0,89.8371,89.8371,88.9725,89.2247,12282.0
2021-08-09 10:00:00,99.33,99.33,98.87,98.91,31440.0,89.4679,89.4679,89.0535,89.0896,31440.0
2021-08-09 10:30:00,98.87,99.37,98.85,99.09,84111.0,89.0535,89.5039,89.0355,89.2517,84111.0
2021-08-09 11:00:00,99.05,99.25,98.95,99.07,18717.0,89.2157,89.3958,89.1256,89.2337,18717.0
2021-08-09 11:30:00,99.09,99.45,99.09,99.45,16926.0,89.2517,89.5759,89.2517,89.5759,16926.0
2021-08-09 12:00:00,99.46,99.58,99.33,99.47,15520.0,89.5849,89.693,89.4679,89.594,15520.0
2021-08-09 12:30:00,99.45,99.61,99.44,99.59,7846.0,89.5759,89.7201,89.5669,89.702,7846.0
2021-08-09 13:00:00,99.59,99.84,99.46,99.66,28275.0,89.702,89.9272,89.5849,89.7651,28275.0
2021-08-09 13:30:00,99.67,99.81,99.6,99.8,6081.0,89.7741,89.9002,89.711,89.8912,6081.0
2021-08-09 14:00:00,99.79,99.82,99.51,99.59,19880.0,89.8822,89.9092,89.63,89.702,19880.0
2021-08-09 14:30:00,99.56,99.6,99.46,99.46,16558.0,89.675,89.711,89.5849,89.5849,16558.0
2021-08-09 15:00:00,99.47,99.54,99.38,99.52,55121.0,89.594,89.657,89.5129,89.639,55121.0
2021-08-09 15:30:00,99.52,99.76,99.27,99.5,127240.0,89.639,89.8552,89.4138,89.621,127240.0
2021-08-10 09:30:00,99.37,99.57,98.99,99.34,14587.0,89.5039,89.684,89.1616,89.4769,14587.0
2021-08-10 10:00:00,99.37,100.12,99.3,100.12,27628.0,89.5039,90.1794,89.4408,90.1794,27628.0
2021-08-10 10:30:00,100.12,100.26,99.92,100.19,17321.0,90.1794,90.3055,89.9993,90.2425,17321.0
2021-08-10 11:00:00,100.2,100.65,100.16,100.53,41937.0,90.2515,90.6568,90.2154,90.5487,41937.0
2021-08-10 11:30:00,100.51,100.62,100.39,100.57,20322.0,90.5307,90.6298,90.4226,90.5847,20322.0
2021-08-10 12:00:00,100.6,100.62,100.25,100.31,32249.0,90.6118,90.6298,90.2965,90.3506,32249.0
2021-08-10 12:30:00,100.36,100.38,100.13,100.34,17601.0,90.3956,90.4136,90.1884,90.3776,17601.0
2021-08-10 13:00:00,100.34,100.45,100.25,100.43,20593.0,90.3776,90.4767,90.2965,90.4586,20593.0
2021-08-10 13:30:00,100.41,100.41,100.12,100.22,19892.0,90.4406,90.4406,90.1794,90.2695,19892.0
2021-08-10 14:00:00,100.24,100.37,100.12,100.35,30491.0,90.2875,90.4046,90.1794,90.3866,30491.0
2021-08-10 14:30:00,100.36,100.42,100.21,100.31,45371.0,90.3956,90.4496,90.2605,90.3506,45371.0
2021-08-10 15:00:00,100.31,100.52,100.27,100.47,35691.0,90.3506,90.5397,90.3145,90.4947,35691.0
2021-08-10 15:30:00,100.47,100.52,100.29,100.4,75781.0,90.4947,90.5397,90.3325,90.4316,75781.0
2021-08-11 09:30:00,100.38,100.38,99.62,100.08,58842.0,90.4136,90.4136,89.7291,90.1434,58842.0
2021-08-11 10:00:00,100.17,100.17,99.69,99.82,18337.0,90.2245,90.2245,89.7921,89.9092,18337.0
2021-08-11 10:30:00,99.81,100.28,99.66,100.09,27844.0,89.9002,90.3235,89.7651,90.1524,27844.0
2021-08-11 11:00:00,100.09,100.37,100.07,100.17,29455.0,90.1524,90.4046,90.1344,90.2245,29455.0
2021-08-11 11:30:00,100.12,100.28,99.92,99.98,35607.0,90.1794,90.3235,89.9993,90.0533,35607.0
2021-08-11 12:00:00,100.0,100.24,99.94,100.18,19741.0,90.0713,90.2875,90.0173,90.2335,19741.0
2021-08-11 12:30:00,100.18,100.39,100.12,100.31,14025.0,90.2335,90.4226,90.1794,90.3506,14025.0
2021-08-11 13:00:00,100.32,100.41,100.25,100.39,15601.0,90.3596,90.4406,90.2965,90.4226,15601.0
2021-08-11 13:30:00,100.38,100.7,100.26,100.62,17355.0,90.4136,90.7018,90.3055,90.6298,17355.0
2021-08-11 14:00:00,100.59,100.72,100.51,100.72,15467.0,90.6028,90.7198,90.5307,90.7198,15467.0
2021-08-11 14:30:00,100.7,100.79,100.66,100.78,16344.0,90.7018,90.7829,90.6658,90.7739,16344.0
2021-08-11 15:00:00,100.8,101.06,100.8,100.98,31128.0,90.7919,91.0261,90.7919,90.954,31128.0
2021-08-11 15:30:00,100.99,101.52,100.99,101.49,144344.0,90.963,91.4404,90.963,91.4134,144344.0
2021-08-12 09:30:00,101.86,102.09,101.4,101.9,15610.0,91.7467,91.9538,91.3323,91.7827,15610.0
2021-08-12 10:00:00,101.99,102.26,101.74,102.18,16298.0,91.8638,92.1069,91.6386,92.0349,16298.0
2021-08-12 10:30:00,102.2,102.2,101.78,101.82,9466.0,92.0529,92.0529,91.6746,91.7106,9466.0
2021-08-12 11:00:00,101.79,101.95,101.68,101.87,9274.0,91.6836,91.8277,91.5845,91.7557,9274.0
2021-08-12 11:30:00,101.81,101.88,101.64,101.7,6426.0,91.7016,91.7647,91.5485,91.6025,6426.0
2021-08-12 12:00:00,101.73,102.2,101.73,102.14,12560.0,91.6296,92.0529,91.6296,91.9989,12560.0
2021-08-12 12:30:00,102.14,102.2,102.05,102.16,8310.0,91.9989,92.0529,91.9178,92.0169,8310.0
2021-08-12 13:00:00,102.19,102.19,101.91,101.96,6898.0,92.0439,92.0439,91.7917,91.8367,6898.0
2021-08-12 13:30:00,101.96,102.08,101.89,101.98,7198.0,91.8367,91.9448,91.7737,91.8547,7198.0
2021-08-12 14:00:00,101.84,102.14,101.84,102.09,9412.0,91.7286,91.9989,91.7286,91.9538,9412.0
2021-08-12 14:30:00,102.07,102.23,101.99,102.21,16160.0,91.9358,92.0799,91.8638,92.0619,16160.0
2021-08-12 15:00:00,102.19,102.45,102.19,102.34,11440.0,92.0439,92.2781,92.0439,92.179,11440.0
2021-08-12 15:30:00,102.34,102.64,102.31,102.56,85735.0,92.179,92.4492,92.152,92.3772,85735.0
2021-08-13 09:30:00,102.57,103.72,102.57,103.49,33803.0,92.3862,93.422,92.3862,93.2148,33803.0
2021-08-13 10:00:00,103.37,103.4,102.82,103.28,26209.0,93.1067,93.1338,92.6113,93.0257,26209.0
2021-08-13 10:30:00,103.28,103.43,103.09,103.24,24281.0,93.0257,93.1608,92.8545,92.9896,24281.0
2021-08-13 11:00:00,103.22,103.54,103.17,103.41,27292.0,92.9716,93.2599,92.9266,93.1428,27292.0
2021-08-13 11:30:00,103.4,103.75,103.35,103.59,25006.0,93.1338,93.449,93.0887,93.3049,25006.0
2021-08-13 12:00:00,103.64,103.77,103.54,103.75,21995.0,93.3499,93.467,93.2599,93.449,21995.0
2021-08-13 12:30:00,103.76,103.86,103.71,103.72,23181.0,93.458,93.5481,93.413,93.422,23181.0
2021-08-13 13:00:00,103.73,103.73,103.49,103.64,21255.0,93.431,93.431,93.2148,93.3499,21255.0
2021-08-13 13:30:00,103.63,103.83,103.63,103.79,16994.0,93.3409,93.5211,93.3409,93.485,16994.0
2021-08-13 14:00:00,103.78,103.94,103.75,103.84,22779.0,93.476,93.6201,93.449,93.5301,22779.0
2021-08-13 14:30:00,103.85,103.94,103.74,103.92,21375.0,93.5391,93.6201,93.44,93.6021,21375.0
2021-08-13 15:00:00,103.92,104.16,103.59,103.61,30306.0,93.6021,93.8183,93.3049,93.3229,30306.0
2021-08-13 15:30:00,103.61,103.8,103.51,103.59,117724.0,93.3229,93.494,93.2328,93.3049,117724.0
2021-08-16 09:30:00,103.39,103.5,102.76,103.23,11848.0,93.1248,93.2238,92.5573,92.9806,11848.0
2021-08-16 10:00:00,103.31,104.1,102.99,103.98,22796.0,93.0527,93.7643,92.7645,93.6562,22796.0
2021-08-16 10:30:00,104.09,104.27,103.15,103.23,15405.0,93.7552,93.9174,92.9086,92.9806,15405.0
2021-08-16 11:00:00,103.5,103.79,103.48,103.76,20827.0,93.2238,93.485,93.2058,93.458,20827.0
2021-08-16 11:30:00,103.74,104.06,103.69,103.92,14409.0,93.44,93.7282,93.395,93.6021,14409.0
2021-08-16 12:00:00,103.88,104.02,103.72,104.0,14052.0,93.5661,93.6922,93.422,93.6742,14052.0
2021-08-16 12:30:00,104.01,104.25,103.97,104.25,12315.0,93.6832,93.8994,93.6472,93.8994,12315.0
2021-08-16 13:00:00,104.23,104.46,104.16,104.21,13287.0,93.8813,94.0885,93.8183,93.8633,13287.0
2021-08-16 13:30:00,104.21,104.31,103.88,103.9,11655.0,93.8633,93.9534,93.5661,93.5841,11655.0
2021-08-16 14:00:00,103.91,103.92,103.71,103.79,11408.0,93.5931,93.6021,93.413,93.485,11408.0
2021-08-16 14:30:00,103.78,104.01,103.75,103.94,9917.0,93.476,93.6832,93.449,93.6201,9917.0
2021-08-16 15:00:00,103.94,103.95,103.79,103.81,18605.0,93.6201,93.6291,93.485,93.5031,18605.0
2021-08-16 15:30:00,103.79,103.82,103.42,103.79,65199.0,93.485,93.5121,93.1518,93.485,65199.0
2021-08-17 09:30:00,103.27,103.95,102.49,102.53,15516.0,93.0167,93.6291,92.3141,92.3501,15516.0
2021-08-17 10:00:00,102.53,102.76,102.29,102.56,33659.0,92.3501,92.5573,92.134,92.3772,33659.0
2021-08-17 10:30:00,102.64,102.64,102.1,102.32,19469.0,92.4492,92.4492,91.9628,92.161,19469.0
2021-08-17 11:00:00,102.29,102.56,102.13,102.45,18684.0,92.134,92.3772,91.9899,92.2781,18684.0
2021-08-17 11:30:00,102.44,102.59,102.31,102.51,19131.0,92.2691,92.4042,92.152,92.3321,19131.0
2021-08-17 12:00:00,102.51,102.68,102.32,102.65,24335.0,92.3321,92.4852,92.161,92.4582,24335.0
2021-08-17 12:30:00,102.64,102.64,101.9,101.92,17167.0,92.4492,92.4492,91.7827,91.8007,17167.0
2021-08-17 13:00:00,101.92,102.66,101.92,102.48,21161.0,91.8007,92.4672,91.8007,92.3051,21161.0
2021-08-17 13:30:00,102.41,102.48,102.29,102.48,15658.0,92.2421,92.3051,92.134,92.3051,15658.0
2021-08-17 14:00:00,102.51,102.85,102.51,102.62,21257.0,92.3321,92.6384,92.3321,92.4312,21257.0
2021-08-17 14:30:00,102.63,102.9,102.48,102.9,19531.0,92.4402,92.6834,92.3051,92.6834,19531.0
2021-08-17 15:00:00,102.86,103.02,102.8,102.93,21024.0,92.6474,92.7915,92.5933,92.7104,21024.0
2021-08-17 15:30:00,102.93,103.27,102.79,103.25,57837.0,92.7104,93.0167,92.5843,92.9987,57837.0
2021-08-18 09:30:00,102.88,103.52,102.44,103.51,11700.0,92.6654,93.2418,92.2691,93.2328,11700.0
2021-08-18 10:00:00,103.49,103.69,103.2,103.2,15480.0,93.2148,93.395,92.9536,92.9536,15480.0
2021-08-18 10:30:00,103.26,103.47,102.68,102.78,17921.0,93.0077,93.1968,92.4852,92.5753,17921.0
2021-08-18 11:00:00,102.73,102.87,102.54,102.72,10850.0,92.5303,92.6564,92.3591,92.5213,10850.0
2021-08-18 11:30:00,102.67,102.87,102.54,102.63,19144.0,92.4762,92.6564,92.3591,92.4402,19144.0
2021-08-18 12:00:00,102.74,102.79,102.58,102.58,11744.0,92.5393,92.5843,92.3952,92.3952,11744.0
2021-08-18 12:30:00,102.58,102.67,102.47,102.65,15118.0,92.3952,92.4762,92.2961,92.4582,15118.0
2021-08-18 13:00:00,102.71,102.71,102.51,102.6,13843.0,92.5123,92.5123,92.3321,92.4132,13843.0
2021-08-18 13:30:00,102.64,102.75,102.58,102.7,22260.0,92.4492,92.5483,92.3952,92.5033,22260.0
2021-08-18 14:00:00,102.7,102.84,102.23,102.64,16085.0,92.5033,92.6294,92.0799,92.4492,16085.0
2021-08-18 14:30:00,102.74,102.74,102.36,102.56,23269.0,92.5393,92.5393,92.197,92.3772,23269.0
2021-08-18 15:00:00,102.54,102.57,102.32,102.32,19158.0,92.3591,92.3862,92.161,92.161,19158.0
2021-08-18 15:30:00,102.27,102.38,101.71,101.83,68250.0,92.116,92.215,91.6116,91.7196,68250.0
2021-08-19 09:30:00,100.72,101.33,100.47,101.16,13231.0,90.7198,91.2693,90.4947,91.1162,13231.0
2021-08-19 10:00:00,101.23,101.48,100.93,101.03,13056.0,91.1792,91.4044,90.909,90.9991,13056.0
2021-08-19 10:30:00,101.03,101.28,100.62,101.23,13458.0,90.9991,91.2242,90.6298,91.1792,13458.0
2021-08-19 11:00:00,101.17,101.19,100.66,100.77,20722.0,91.1252,91.1432,90.6658,90.7649,20722.0
2021-08-19 11:30:00,100.76,101.36,100.72,101.29,16111.0,90.7559,91.2963,90.7198,91.2333,16111.0
2021-08-19 12:00:00,101.31,101.53,101.2,101.52,10628.0,91.2513,91.4494,91.1522,91.4404,10628.0
2021-08-19 12:30:00,101.63,101.75,101.5,101.72,8523.0,91.5395,91.6476,91.4224,91.6206,8523.0
2021-08-19 13:00:00,101.7,101.7,101.36,101.36,9425.0,91.6025,91.6025,91.2963,91.2963,9425.0
2021-08-19 13:30:00,101.37,101.46,101.08,101.18,11347.0,91.3053,91.3864,91.0441,91.1342,11347.0
2021-08-19 14:00:00,101.22,101.68,101.21,101.36,15199.0,91.1702,91.5845,91.1612,91.2963,15199.0
2021-08-19 14:30:00,101.34,101.68,100.98,101.63,20420.0,91.2783,91.5845,90.954,91.5395,20420.0
2021-08-19 15:00:00,101.65,101.82,101.5,101.78,21394.0,91.5575,91.7106,91.4224,91.6746,21394.0
2021-08-19 15:30:00,101.73,101.76,101.38,101.56,71283.0,91.6296,91.6566,91.3143,91.4764,71283.0
2021-08-20 09:30:00,101.35,101.87,101.29,101.79,51286.0,91.2873,91.7557,91.2333,91.6836,51286.0
2021-08-20 10:00:00,101.81,101.82,101.3,101.54,13282.0,91.7016,91.7106,91.2423,91.4584,13282.0
2021-08-20 10:30:00,101.46,101.78,101.46,101.56,8817.0,91.3864,91.6746,91.3864,91.4764,8817.0
2021-08-20 11:00:00,101.7,101.83,101.63,101.71,11852.0,91.6025,91.7196,91.5395,91.6116,11852.0
2021-08-20 11:30:00,101.75,102.14,101.74,102.14,13205.0,91.6476,91.9989,91.6386,91.9989,13205.0
2021-08-20 12:00:00,102.18,102.2,101.83,101.98,35295.0,92.0349,92.0529,91.7196,91.8547,35295.0
2021-08-20 12:30:00,102.03,102.04,101.82,101.84,21132.0,91.8998,91.9088,91.7106,91.7286,21132.0
2021-08-20 13:00:00,101.85,101.98,101.85,101.9,13415.0,91.7377,91.8547,91.7377,91.7827,13415.0
2021-08-20 13:30:00,101.88,101.9,101.62,101.76,10447.0,91.7647,91.7827,91.5305,91.6566,10447.0
2021-08-20 14:00:00,101.84,101.98,101.7,101.71,15212.0,91.7286,91.8547,91.6025,91.6116,15212.0
2021-08-20 14:30:00,101.67,101.88,101.63,101.88,10905.0,91.5755,91.7647,91.5395,91.7647,10905.0
2021-08-20 15:00:00,101.9,101.98,101.8,101.9,21862.0,91.7827,91.8547,91.6926,91.7827,21862.0
2021-08-20 15:30:00,101.9,102.11,101.79,102.08,69627.0,91.7827,91.9718,91.6836,91.9448,69627.0
2021-08-23 09:30:00,102.52,102.55,101.97,102.23,19674.0,92.3411,92.3682,91.8457,92.0799,19674.0
2021-08-23 10:00:00,102.17,102.42,101.85,102.42,26034.0,92.0259,92.2511,91.7377,92.2511,26034.0
2021-08-23 10:30:00,102.35,102.89,102.2,102.76,22638.0,92.188,92.6744,92.0529,92.5573,22638.0
2021-08-23 11:00:00,102.79,102.9,102.64,102.68,13030.0,92.5843,92.6834,92.4492,92.4852,13030.0
2021-08-23 11:30:00,102.71,102.86,102.71,102.84,8632.0,92.5123,92.6474,92.5123,92.6294,8632.0
2021-08-23 12:00:00,102.88,102.91,102.77,102.85,11737.0,92.6654,92.6924,92.5663,92.6384,11737.0
2021-08-23 12:30:00,102.86,102.92,102.76,102.82,9240.0,92.6474,92.7014,92.5573,92.6113,9240.0
2021-08-23 13:00:00,102.88,102.98,102.66,102.66,12074.0,92.6654,92.7555,92.4672,92.4672,12074.0
2021-08-23 13:30:00,102.67,102.85,102.5,102.81,13976.0,92.4762,92.6384,92.3231,92.6023,13976.0
2021-08-23 14:00:00,102.8,102.89,102.61,102.64,11029.0,92.5933,92.6744,92.4222,92.4492,11029.0
2021-08-23 14:30:00,102.65,102.71,102.6,102.61,10445.0,92.4582,92.5123,92.4132,92.4222,10445.0
2021-08-23 15:00:00,102.62,102.65,102.49,102.49,10276.0,92.4312,92.4582,92.3141,92.3141,10276.0
2021-08-23 15:30:00,102.49,102.51,102.17,102.23,69388.0,92.3141,92.3321,92.0259,92.0799,69388.0
2021-08-24 09:30:00,102.08,102.67,102.08,102.57,15691.0,92.2848,92.8181,92.2848,92.7277,15691.0
2021-08-24 10:00:00,102.61,102.79,102.31,102.63,11345.0,92.7639,92.9266,92.4927,92.782,11345.0
2021-08-24 10:30:00,102.66,102.75,102.59,102.71,5022.0,92.8091,92.8905,92.7458,92.8543,5022.0
2021-08-24 11:00:00,102.76,102.78,102.62,102.7,9802.0,92.8995,92.9176,92.7729,92.8453,9802.0
2021-08-24 11:30:00,102.66,102.73,102.59,102.63,4329.0,92.8091,92.8724,92.7458,92.782,4329.0
2021-08-24 12:00:00,102.61,102.81,102.55,102.74,13206.0,92.7639,92.9447,92.7097,92.8814,13206.0
2021-08-24 12:30:00,102.83,102.98,102.8,102.85,8005.0,92.9628,93.0984,92.9357,92.9809,8005.0
2021-08-24 13:00:00,102.84,102.9,102.8,102.84,7360.0,92.9718,93.0261,92.9357,92.9718,7360.0
2021-08-24 13:30:00,102.84,102.93,102.78,102.9,6615.0,92.9718,93.0532,92.9176,93.0261,6615.0
2021-08-24 14:00:00,102.89,102.94,102.77,102.82,11359.0,93.017,93.0622,92.9085,92.9537,11359.0
2021-08-24 14:30:00,102.83,102.86,102.75,102.85,6815.0,92.9628,92.9899,92.8905,92.9809,6815.0
2021-08-24 15:00:00,102.87,102.9,102.72,102.78,9383.0,92.999,93.0261,92.8633,92.9176,9383.0
2021-08-24 15:30:00,102.81,102.9,102.75,102.77,38263.0,92.9447,93.0261,92.8905,92.9085,38263.0
2021-08-25 09:30:00,103.12,103.12,102.53,102.94,20867.0,93.225,93.225,92.6916,93.0622,20867.0
2021-08-25 10:00:00,103.0,103.24,102.75,103.24,11125.0,93.1165,93.3334,92.8905,93.3334,11125.0
2021-08-25 10:30:00,103.18,103.7,103.15,103.68,10346.0,93.2792,93.7493,93.2521,93.7312,10346.0
2021-08-25 11:00:00,103.66,103.9,103.6,103.8,10073.0,93.7131,93.9301,93.6589,93.8397,10073.0
2021-08-25 11:30:00,103.79,104.03,103.78,103.95,19724.0,93.8307,94.0476,93.8216,93.9753,19724.0
2021-08-25 12:00:00,103.99,104.1,103.84,104.1,9532.0,94.0115,94.1109,93.8759,94.1109,9532.0
2021-08-25 12:30:00,104.11,104.11,103.97,104.0,4925.0,94.12,94.12,93.9934,94.0205,4925.0
2021-08-25 13:00:00,104.06,104.12,103.96,104.09,9821.0,94.0748,94.129,93.9844,94.1019,9821.0
2021-08-25 13:30:00,104.04,104.07,103.73,103.73,10412.0,94.0567,94.0838,93.7764,93.7764,10412.0
2021-08-25 14:00:00,103.76,103.84,103.66,103.73,10894.0,93.8035,93.8759,93.7131,93.7764,10894.0
2021-08-25 14:30:00,103.72,103.79,103.55,103.58,11285.0,93.7674,93.8307,93.6137,93.6408,11285.0
2021-08-25 15:00:00,103.58,103.6,103.42,103.52,15866.0,93.6408,93.6589,93.4962,93.5866,15866.0
2021-08-25 15:30:00,103.51,103.58,103.27,103.41,60704.0,93.5775,93.6408,93.3606,93.4871,60704.0
2021-08-26 09:30:00,103.23,103.47,102.63,103.42,9669.0,93.3244,93.5414,92.782,93.4962,9669.0
2021-08-26 10:00:00,103.36,103.49,103.12,103.42,16185.0,93.4419,93.5595,93.225,93.4962,16185.0
2021-08-26 10:30:00,103.44,103.58,102.99,103.21,6418.0,93.5143,93.6408,93.1074,93.3063,6418.0
2021-08-26 11:00:00,103.21,103.64,103.2,103.53,8884.0,93.3063,93.6951,93.2973,93.5956,8884.0
2021-08-26 11:30:00,103.51,103.57,103.17,103.2,12547.0,93.5775,93.6318,93.2702,93.2973,12547.0
2021-08-26 12:00:00,103.22,103.55,103.21,103.5,10613.0,93.3154,93.6137,93.3063,93.5685,10613.0
2021-08-26 12:30:00,103.49,103.49,103.25,103.33,4550.0,93.5595,93.5595,93.3425,93.4148,4550.0
2021-08-26 13:00:00,103.36,103.5,103.27,103.34,6768.0,93.4419,93.5685,93.3606,93.4239,6768.0
2021-08-26 13:30:00,103.38,103.4,103.31,103.35,4300.0,93.46,93.4781,93.3967,93.4329,4300.0
2021-08-26 14:00:00,103.32,103.32,103.11,103.12,7261.0,93.4058,93.4058,93.2159,93.225,7261.0
2021-08-26 14:30:00,103.07,103.11,102.92,102.96,9647.0,93.1798,93.2159,93.0442,93.0803,9647.0
2021-08-26 15:00:00,102.92,102.95,102.61,102.65,14340.0,93.0442,93.0713,92.7639,92.8001,14340.0
2021-08-26 15:30:00,102.64,102.92,102.62,102.8,41976.0,92.791,93.0442,92.7729,92.9357,41976.0
2021-08-27 09:30:00,103.2,103.71,103.2,103.59,10446.0,93.2973,93.7583,93.2973,93.6499,10446.0
2021-08-27 10:00:00,103.54,103.92,103.52,103.87,6522.0,93.6047,93.9482,93.5866,93.903,6522.0
2021-08-27 10:30:00,103.88,104.09,103.71,104.06,10280.0,93.912,94.1019,93.7583,94.0748,10280.0
2021-08-27 11:00:00,104.1,104.18,103.87,103.87,4716.0,94.1109,94.1832,93.903,93.903,4716.0
2021-08-27 11:30:00,103.91,104.15,103.8,104.09,5486.0,93.9392,94.1561,93.8397,94.1019,5486.0
2021-08-27 12:00:00,104.09,104.37,103.91,104.34,5681.0,94.1019,94.355,93.9392,94.3279,5681.0
2021-08-27 12:30:00,104.33,104.44,104.17,104.26,4443.0,94.3189,94.4183,94.1742,94.2556,4443.0
2021-08-27 13:00:00,104.23,104.44,104.2,104.29,5026.0,94.2284,94.4183,94.2013,94.2827,5026.0
2021-08-27 13:30:00,104.27,104.41,104.26,104.4,8427.0,94.2646,94.3912,94.2556,94.3821,8427.0
2021-08-27 14:00:00,104.37,104.44,104.24,104.36,11134.0,94.355,94.4183,94.2375,94.346,11134.0
2021-08-27 14:30:00,104.38,104.41,104.08,104.2,6436.0,94.3641,94.3912,94.0928,94.2013,6436.0
2021-08-27 15:00:00,104.2,104.32,104.16,104.23,8472.0,94.2013,94.3098,94.1652,94.2284,8472.0
2021-08-27 15:30:00,104.14,104.44,104.02,104.11,44210.0,94.1471,94.4183,94.0386,94.12,44210.0
2021-08-30 09:30:00,104.31,104.32,103.56,104.32,7765.0,94.3008,94.3098,93.6227,94.3098,7765.0
2021-08-30 10:00:00,104.29,104.68,104.19,104.68,6319.0,94.2827,94.6353,94.1923,94.6353,6319.0
2021-08-30 10:30:00,104.7,104.73,104.35,104.35,8239.0,94.6533,94.6805,94.3369,94.3369,8239.0
2021-08-30 11:00:00,104.37,104.61,104.21,104.23,14004.0,94.355,94.572,94.2104,94.2284,14004.0
2021-08-30 11:30:00,104.23,104.47,104.23,104.3,15394.0,94.2284,94.4454,94.2284,94.2917,15394.0
2021-08-30 12:00:00,104.3,104.33,104.17,104.25,10462.0,94.2917,94.3189,94.1742,94.2465,10462.0
2021-08-30 12:30:00,104.2,104.52,104.15,104.44,6902.0,94.2013,94.4906,94.1561,94.4183,6902.0
2021-08-30 13:00:00,104.45,104.48,104.31,104.4,4768.0,94.4273,94.4545,94.3008,94.3821,4768.0
2021-08-30 13:30:00,104.43,104.5,104.38,104.47,6216.0,94.4093,94.4725,94.3641,94.4454,6216.0
2021-08-30 14:00:00,104.45,104.56,104.43,104.48,5257.0,94.4273,94.5268,94.4093,94.4545,5257.0
2021-08-30 14:30:00,104.48,104.5,104.36,104.42,6331.0,94.4545,94.4725,94.346,94.4002,6331.0
2021-08-30 15:00:00,104.46,104.5,104.17,104.19,13126.0,94.4364,94.4725,94.1742,94.1923,13126.0
2021-08-30 15:30:00,104.18,104.23,103.91,103.96,56861.0,94.1832,94.2284,93.9392,93.9844,56861.0
2021-08-31 09:30:00,103.73,104.31,103.62,104.24,23694.0,93.7764,94.3008,93.677,94.2375,23694.0
2021-08-31 10:00:00,104.2,104.43,103.78,103.94,12156.0,94.2013,94.4093,93.8216,93.9663,12156.0
2021-08-31 10:30:00,103.92,104.3,103.76,103.98,8759.0,93.9482,94.2917,93.8035,94.0024,8759.0
2021-08-31 11:00:00,104.03,104.07,103.72,103.83,13141.0,94.0476,94.0838,93.7674,93.8668,13141.0
2021-08-31 11:30:00,103.8,103.93,103.78,103.93,10231.0,93.8397,93.9572,93.8216,93.9572,10231.0
2021-08-31 12:00:00,103.93,103.99,103.77,103.95,7998.0,93.9572,94.0115,93.8126,93.9753,7998.0
2021-08-31 12:30:00,103.93,103.94,103.71,103.73,7237.0,93.9572,93.9663,93.7583,93.7764,7237.0
2021-08-31 13:00:00,103.7,103.8,103.65,103.75,16351.0,93.7493,93.8397,93.7041,93.7945,16351.0
2021-08-31 13:30:00,103.72,103.72,103.58,103.61,7022.0,93.7674,93.7674,93.6408,93.6679,7022.0
2021-08-31 14:00:00,103.62,103.7,103.58,103.67,9105.0,93.677,93.7493,93.6408,93.7222,9105.0
2021-08-31 14:30:00,103.7,103.71,103.47,103.65,10363.0,93.7493,93.7583,93.5414,93.7041,10363.0
2021-08-31 15:00:00,103.63,103.63,103.19,103.32,13955.0,93.686,93.686,93.2882,93.4058,13955.0
2021-08-31 15:30:00,103.37,103.69,103.36,103.46,85800.0,93.451,93.7403,93.4419,93.5323,85800.0
2021-09-01 09:30:00,103.4,103.6,101.79,101.93,18839.0,93.4781,93.6589,92.0226,92.1491,18839.0
2021-09-01 10:00:00,101.82,102.25,101.82,101.94,23363.0,92.0497,92.4384,92.0497,92.1582,23363.0
2021-09-01 10:30:00,102.04,102.54,101.87,102.54,24321.0,92.2486,92.7006,92.0949,92.7006,24321.0
2021-09-01 11:00:00,102.62,102.72,102.14,102.4,22582.0,92.7729,92.8633,92.339,92.574,22582.0
2021-09-01 11:30:00,102.39,102.71,102.35,102.6,13548.0,92.565,92.8543,92.5288,92.7549,13548.0
2021-09-01 12:00:00,102.58,102.85,102.56,102.78,12379.0,92.7368,92.9809,92.7187,92.9176,12379.0
2021-09-01 12:30:00,102.82,103.01,102.8,102.98,18335.0,92.9537,93.1255,92.9357,93.0984,18335.0
2021-09-01 13:00:00,102.99,103.12,102.97,103.1,14716.0,93.1074,93.225,93.0894,93.2069,14716.0
2021-09-01 13:30:00,103.18,103.24,103.06,103.24,10568.0,93.2792,93.3334,93.1707,93.3334,10568.0
2021-09-01 14:00:00,103.25,103.25,103.11,103.22,11217.0,93.3425,93.3425,93.2159,93.3154,11217.0
2021-09-01 14:30:00,103.23,103.27,102.95,103.05,14060.0,93.3244,93.3606,93.0713,93.1617,14060.0
2021-09-01 15:00:00,103.07,103.15,102.97,103.06,15917.0,93.1798,93.2521,93.0894,93.1707,15917.0
2021-09-01 15:30:00,103.06,103.18,102.95,103.07,90535.0,93.1707,93.2792,93.0713,93.1798,90535.0
2021-09-02 09:30:00,103.6,103.7,102.97,103.62,12656.0,93.6589,93.7493,93.0894,93.677,12656.0
2021-09-02 10:00:00,103.63,103.66,103.17,103.28,12961.0,93.686,93.7131,93.2702,93.3696,12961.0
2021-09-02 10:30:00,103.28,103.49,103.12,103.3,10405.0,93.3696,93.5595,93.225,93.3877,10405.0
2021-09-02 11:00:00,103.35,103.4,103.2,103.27,12870.0,93.4329,93.4781,93.2973,93.3606,12870.0
2021-09-02 11:30:00,103.22,103.82,103.2,103.76,22496.0,93.3154,93.8578,93.2973,93.8035,22496.0
2021-09-02 12:00:00,103.74,103.91,103.71,103.78,7052.0,93.7855,93.9392,93.7583,93.8216,7052.0
2021-09-02 12:30:00,103.78,103.95,103.72,103.91,6378.0,93.8216,93.9753,93.7674,93.9392,6378.0
2021-09-02 13:00:00,103.91,103.91,103.59,103.59,5596.0,93.9392,93.9392,93.6499,93.6499,5596.0
2021-09-02 13:30:00,103.62,103.73,103.61,103.64,4696.0,93.677,93.7764,93.6679,93.6951,4696.0
2021-09-02 14:00:00,103.59,103.64,103.48,103.52,10162.0,93.6499,93.6951,93.5504,93.5866,10162.0
2021-09-02 14:30:00,103.53,103.62,103.47,103.58,5823.0,93.5956,93.677,93.5414,93.6408,5823.0
2021-09-02 15:00:00,103.63,103.79,103.58,103.68,12490.0,93.686,93.8307,93.6408,93.7312,12490.0
2021-09-02 15:30:00,103.66,104.31,103.66,104.28,56338.0,93.7131,94.3008,93.7131,94.2737,56338.0
2021-09-03 09:30:00,104.14,104.42,103.53,103.58,9825.0,94.1471,94.4002,93.5956,93.6408,9825.0
2021-09-03 10:00:00,103.42,103.7,103.19,103.45,10547.0,93.4962,93.7493,93.2882,93.5233,10547.0
2021-09-03 10:30:00,103.39,103.51,103.18,103.33,8266.0,93.4691,93.5775,93.2792,93.4148,8266.0
2021-09-03 11:00:00,103.32,103.46,103.11,103.2,5759.0,93.4058,93.5323,93.2159,93.2973,5759.0
2021-09-03 11:30:00,103.2,103.32,103.09,103.23,15967.0,93.2973,93.4058,93.1978,93.3244,15967.0
2021-09-03 12:00:00,103.18,103.4,103.17,103.32,13323.0,93.2792,93.4781,93.2702,93.4058,13323.0
2021-09-03 12:30:00,103.32,103.35,103.15,103.24,12712.0,93.4058,93.4329,93.2521,93.3334,12712.0
2021-09-03 13:00:00,103.25,103.48,103.22,103.44,16277.0,93.3425,93.5504,93.3154,93.5143,16277.0
2021-09-03 13:30:00,103.43,103.53,103.4,103.52,20362.0,93.5052,93.5956,93.4781,93.5866,20362.0
2021-09-03 14:00:00,103.53,103.79,103.5,103.78,21454.0,93.5956,93.8307,93.5685,93.8216,21454.0
2021-09-03 14:30:00,103.81,103.92,103.72,103.78,20891.0,93.8488,93.9482,93.7674,93.8216,20891.0
2021-09-03 15:00:00,103.79,103.89,103.6,103.63,22338.0,93.8307,93.9211,93.6589,93.686,22338.0
2021-09-03 15:30:00,103.62,103.71,103.33,103.65,99744.0,93.677,93.7583,93.4148,93.7041,99744.0
2021-09-07 09:30:00,103.03,103.42,102.54,102.89,20847.0,93.1436,93.4962,92.7006,93.017,20847.0
2021-09-07 10:00:00,102.89,102.9,102.27,102.27,24690.0,93.017,93.0261,92.4565,92.4565,24690.0
2021-09-07 10:30:00,102.3,102.52,102.14,102.45,18997.0,92.4836,92.6825,92.339,92.6193,18997.0
2021-09-07 11:00:00,102.45,102.46,102.17,102.41,18942.0,92.6193,92.6283,92.3661,92.5831,18942.0
2021-09-07 11:30:00,102.44,102.57,102.03,102.07,13518.0,92.6102,92.7277,92.2396,92.2757,13518.0
2021-09-07 12:00:00,102.03,102.17,101.9,101.91,12539.0,92.2396,92.3661,92.122,92.1311,12539.0
2021-09-07 12:30:00,101.92,102.35,101.92,102.33,11816.0,92.1401,92.5288,92.1401,92.5108,11816.0
2021-09-07 13:00:00,102.38,102.4,102.06,102.07,13620.0,92.556,92.574,92.2667,92.2757,13620.0
2021-09-07 13:30:00,102.07,102.19,101.96,102.12,14812.0,92.2757,92.3842,92.1763,92.3209,14812.0
2021-09-07 14:00:00,102.12,102.57,102.12,102.46,21871.0,92.3209,92.7277,92.3209,92.6283,21871.0
2021-09-07 14:30:00,102.46,102.6,102.45,102.53,22795.0,92.6283,92.7549,92.6193,92.6916,22795.0
2021-09-07 15:00:00,102.55,102.59,102.46,102.48,29009.0,92.7097,92.7458,92.6283,92.6464,29009.0
2021-09-07 15:30:00,102.49,102.57,102.01,102.03,94402.0,92.6554,92.7277,92.2215,92.2396,94402.0
2021-09-08 09:30:00,102.02,102.51,101.75,102.08,18072.0,92.2305,92.6735,91.9864,92.2848,18072.0
2021-09-08 10:00:00,102.22,102.5,102.11,102.25,14605.0,92.4113,92.6645,92.3119,92.4384,14605.0
2021-09-08 10:30:00,102.23,102.24,101.6,101.84,19732.0,92.4204,92.4294,91.8508,92.0678,19732.0
2021-09-08 11:00:00,101.84,102.06,101.68,101.97,13884.0,92.0678,92.2667,91.9231,92.1853,13884.0
2021-09-08 11:30:00,101.96,102.11,101.92,102.09,10907.0,92.1763,92.3119,92.1401,92.2938,10907.0
2021-09-08 12:00:00,102.08,102.58,102.07,102.52,14142.0,92.2848,92.7368,92.2757,92.6825,14142.0
2021-09-08 12:30:00,102.51,102.51,102.34,102.39,8682.0,92.6735,92.6735,92.5198,92.565,8682.0
2021-09-08 13:00:00,102.4,102.48,102.19,102.28,10029.0,92.574,92.6464,92.3842,92.4656,10029.0
2021-09-08 13:30:00,102.26,102.35,102.17,102.19,10509.0,92.4475,92.5288,92.3661,92.3842,10509.0
2021-09-08 14:00:00,102.2,102.35,102.11,102.17,12545.0,92.3932,92.5288,92.3119,92.3661,12545.0
2021-09-08 14:30:00,102.17,102.24,102.13,102.21,12380.0,92.3661,92.4294,92.33,92.4023,12380.0
2021-09-08 15:00:00,102.19,102.36,102.17,102.19,14613.0,92.3842,92.5379,92.3661,92.3842,14613.0
2021-09-08 15:30:00,102.18,102.5,102.15,102.45,47570.0,92.3752,92.6645,92.348,92.6193,47570.0
2021-09-09 09:30:00,102.54,103.11,102.19,102.89,12802.0,92.7006,93.2159,92.3842,93.017,12802.0
2021-09-09 10:00:00,102.95,104.02,102.88,103.8,20178.0,93.0713,94.0386,93.008,93.8397,20178.0
2021-09-09 10:30:00,103.81,103.81,103.46,103.46,10586.0,93.8488,93.8488,93.5323,93.5323,10586.0
2021-09-09 11:00:00,103.41,103.46,103.07,103.17,8505.0,93.4871,93.5323,93.1798,93.2702,8505.0
2021-09-09 11:30:00,103.14,103.43,103.14,103.4,7658.0,93.243,93.5052,93.243,93.4781,7658.0
2021-09-09 12:00:00,103.45,103.51,103.29,103.47,8851.0,93.5233,93.5775,93.3786,93.5414,8851.0
2021-09-09 12:30:00,103.42,103.62,103.39,103.61,7440.0,93.4962,93.677,93.4691,93.6679,7440.0
2021-09-09 13:00:00,103.62,103.78,103.43,103.59,8596.0,93.677,93.8216,93.5052,93.6499,8596.0
2021-09-09 13:30:00,103.57,103.66,103.3,103.3,15683.0,93.6318,93.7131,93.3877,93.3877,15683.0
2021-09-09 14:00:00,103.3,103.39,103.07,103.28,7268.0,93.3877,93.4691,93.1798,93.3696,7268.0
2021-09-09 14:30:00,103.27,103.48,103.11,103.45,11104.0,93.3606,93.5504,93.2159,93.5233,11104.0
2021-09-09 15:00:00,103.45,103.59,103.41,103.51,12078.0,93.5233,93.6499,93.4871,93.5775,12078.0
2021-09-09 15:30:00,103.48,103.85,103.24,103.3,77880.0,93.5504,93.8849,93.3334,93.3877,77880.0
2021-09-10 09:30:00,104.24,104.24,102.71,102.71,16555.0,94.2375,94.2375,92.8543,92.8543,16555.0
2021-09-10 10:00:00,102.85,102.96,102.13,102.5,23710.0,92.9809,93.0803,92.33,92.6645,23710.0
2021-09-10 10:30:00,102.28,102.65,102.12,102.45,23542.0,92.4656,92.8001,92.3209,92.6193,23542.0
2021-09-10 11:00:00,102.45,102.55,102.32,102.54,20334.0,92.6193,92.7097,92.5017,92.7006,20334.0
2021-09-10 11:30:00,102.57,102.83,102.51,102.83,30635.0,92.7277,92.9628,92.6735,92.9628,30635.0
2021-09-10 12:00:00,102.81,103.01,102.7,102.93,21024.0,92.9447,93.1255,92.8453,93.0532,21024.0
2021-09-10 12:30:00,102.92,103.18,102.92,103.14,13939.0,93.0442,93.2792,93.0442,93.243,13939.0
2021-09-10 13:00:00,103.14,103.24,103.04,103.08,19263.0,93.243,93.3334,93.1526,93.1888,19263.0
2021-09-10 13:30:00,103.03,103.12,102.96,103.09,17291.0,93.1436,93.225,93.0803,93.1978,17291.0
2021-09-10 14:00:00,103.07,103.2,103.03,103.1,22824.0,93.1798,93.2973,93.1436,93.2069,22824.0
2021-09-10 14:30:00,103.1,103.11,102.92,102.94,18400.0,93.2069,93.2159,93.0442,93.0622,18400.0
2021-09-10 15:00:00,102.95,103.03,102.79,102.99,45886.0,93.0713,93.1436,92.9266,93.1074,45886.0
2021-09-10 15:30:00,102.93,102.97,102.46,102.65,97051.0,93.0532,93.0894,92.6283,92.8001,97051.0
2021-09-13 09:30:00,103.5,103.5,102.77,103.23,16135.0,93.5685,93.5685,92.9085,93.3244,16135.0
2021-09-13 10:00:00,103.08,103.2,102.58,102.59,14823.0,93.1888,93.2973,92.7368,92.7458,14823.0
2021-09-13 10:30:00,102.67,102.93,102.43,102.86,15519.0,92.8181,93.0532,92.6012,92.9899,15519.0
2021-09-13 11:00:00,102.88,102.88,102.23,102.53,15202.0,93.008,93.008,92.4204,92.6916,15202.0
2021-09-13 11:30:00,102.55,102.66,102.15,102.23,10652.0,92.7097,92.8091,92.348,92.4204,10652.0
2021-09-13 12:00:00,102.21,102.41,102.12,102.21,15030.0,92.4023,92.5831,92.3209,92.4023,15030.0
2021-09-13 12:30:00,102.19,102.23,102.07,102.23,20972.0,92.3842,92.4204,92.2757,92.4204,20972.0
2021-09-13 13:00:00,102.23,102.43,102.16,102.33,14235.0,92.4204,92.6012,92.3571,92.5108,14235.0
2021-09-13 13:30:00,102.35,102.41,102.19,102.28,12996.0,92.5288,92.5831,92.3842,92.4656,12996.0
2021-09-13 14:00:00,102.33,102.55,102.33,102.52,15871.0,92.5108,92.7097,92.5108,92.6825,15871.0
2021-09-13 14:30:00,102.53,102.69,102.41,102.61,18591.0,92.6916,92.8362,92.5831,92.7639,18591.0
2021-09-13 15:00:00,102.6,102.83,102.36,102.82,22443.0,92.7549,92.9628,92.5379,92.9537,22443.0
2021-09-13 15:30:00,102.79,102.86,102.6,102.76,71865.0,92.9266,92.9899,92.7549,92.8995,71865.0
2021-09-14 09:30:00,103.18,103.43,102.54,102.81,14955.0,93.2792,93.5052,92.7006,92.9447,14955.0
2021-09-14 10:00:00,102.49,102.63,102.01,102.23,18249.0,92.6554,92.782,92.2215,92.4204,18249.0
2021-09-14 10:30:00,102.2,102.63,102.2,102.46,19658.0,92.3932,92.782,92.3932,92.6283,19658.0
2021-09-14 11:00:00,102.49,102.78,102.31,102.76,14525.0,92.6554,92.9176,92.4927,92.8995,14525.0
2021-09-14 11:30:00,102.79,103.19,102.72,103.19,23314.0,92.9266,93.2882,92.8633,93.2882,23314.0
2021-09-14 12:00:00,103.14,103.34,103.14,103.2,16224.0,93.243,93.4239,93.243,93.2973,16224.0
2021-09-14 12:30:00,103.2,103.35,102.99,102.99,40304.0,93.2973,93.4329,93.1074,93.1074,40304.0
2021-09-14 13:00:00,102.99,103.04,102.38,102.45,34290.0,93.1074,93.1526,92.556,92.6193,34290.0
2021-09-14 13:30:00,102.48,102.53,102.34,102.45,22183.0,92.6464,92.6916,92.5198,92.6193,22183.0
2021-09-14 14:00:00,102.45,102.45,101.96,102.04,25219.0,92.6193,92.6193,92.1763,92.2486,25219.0
2021-09-14 14:30:00,101.95,101.99,101.6,101.68,32652.0,92.1672,92.2034,91.8508,91.9231,32652.0
2021-09-14 15:00:00,101.67,101.92,101.54,101.69,29152.0,91.9141,92.1401,91.7966,91.9322,29152.0
2021-09-14 15:30:00,101.66,101.9,101.55,101.83,87867.0,91.9051,92.122,91.8056,92.0587,87867.0
2021-09-15 09:30:00,102.0,102.33,101.46,102.27,17348.0,92.2124,92.5108,91.7242,92.4565,17348.0
2021-09-15 10:00:00,102.28,102.5,101.73,101.73,9184.0,92.4656,92.6645,91.9683,91.9683,9184.0
2021-09-15 10:30:00,101.82,102.09,101.74,101.87,19207.0,92.0497,92.2938,91.9774,92.0949,19207.0
2021-09-15 11:00:00,101.98,102.95,101.95,102.88,19263.0,92.1944,93.0713,92.1672,93.008,19263.0
2021-09-15 11:30:00,102.85,103.07,102.71,102.98,12703.0,92.9809,93.1798,92.8543,93.0984,12703.0
2021-09-15 12:00:00,103.01,103.17,102.82,103.12,16571.0,93.1255,93.2702,92.9537,93.225,16571.0
2021-09-15 12:30:00,103.14,103.42,103.07,103.41,17297.0,93.243,93.4962,93.1798,93.4871,17297.0
2021-09-15 13:00:00,103.46,103.79,103.45,103.79,13293.0,93.5323,93.8307,93.5233,93.8307,13293.0
2021-09-15 13:30:00,103.82,104.0,103.75,103.89,20068.0,93.8578,94.0205,93.7945,93.9211,20068.0
2021-09-15 14:00:00,103.91,103.94,103.67,103.74,17729.0,93.9392,93.9663,93.7222,93.7855,17729.0
2021-09-15 14:30:00,103.74,103.9,103.58,103.72,30148.0,93.7855,93.9301,93.6408,93.7674,30148.0
2021-09-15 15:00:00,103.69,104.0,103.66,103.8,28303.0,93.7403,94.0205,93.7131,93.8397,28303.0
2021-09-15 15:30:00,103.76,103.98,103.72,103.81,107834.0,93.8035,94.0024,93.7674,93.8488,107834.0
2021-09-16 09:30:00,104.28,104.44,103.55,104.17,20567.0,94.2737,94.4183,93.6137,94.1742,20567.0
2021-09-16 10:00:00,104.02,104.12,103.19,103.31,13719.0,94.0386,94.129,93.2882,93.3967,13719.0
2021-09-16 10:30:00,103.23,103.39,102.7,103.01,12455.0,93.3244,93.4691,92.8453,93.1255,12455.0
2021-09-16 11:00:00,102.97,103.23,102.79,103.22,13961.0,93.0894,93.3244,92.9266,93.3154,13961.0
2021-09-16 11:30:00,103.25,103.31,103.0,103.13,5827.0,93.3425,93.3967,93.1165,93.234,5827.0
2021-09-16 12:00:00,103.1,103.2,103.0,103.11,9242.0,93.2069,93.2973,93.1165,93.2159,9242.0
2021-09-16 12:30:00,103.11,103.22,103.03,103.07,12600.0,93.2159,93.3154,93.1436,93.1798,12600.0
2021-09-16 13:00:00,102.99,103.11,102.73,103.08,15187.0,93.1074,93.2159,92.8724,93.1888,15187.0
2021-09-16 13:30:00,103.03,103.21,102.95,103.18,7058.0,93.1436,93.3063,93.0713,93.2792,7058.0
2021-09-16 14:00:00,103.17,103.27,103.05,103.08,14397.0,93.2702,93.3606,93.1617,93.1888,14397.0
2021-09-16 14:30:00,103.13,103.14,102.92,103.08,9869.0,93.234,93.243,93.0442,93.1888,9869.0
2021-09-16 15:00:00,103.11,103.31,103.06,103.08,16583.0,93.2159,93.3967,93.1707,93.1888,16583.0
2021-09-16 15:30:00,103.08,103.13,102.84,102.97,50243.0,93.1888,93.234,92.9718,93.0894,50243.0
2021-09-17 09:30:00,102.31,102.88,101.48,101.6,120002.0,92.4927,93.008,91.7423,91.8508,120002.0
2021-09-17 10:00:00,101.71,101.83,100.95,101.3,12509.0,91.9503,92.0587,91.2632,91.5796,12509.0
2021-09-17 10:30:00,101.24,101.37,100.97,101.14,8743.0,91.5254,91.6429,91.2813,91.435,8743.0
2021-09-17 11:00:00,101.13,101.65,101.12,101.44,9822.0,91.4259,91.896,91.4169,91.7062,9822.0
2021-09-17 11:30:00,101.44,101.47,101.19,101.41,13841.0,91.7062,91.7333,91.4802,91.679,13841.0
2021-09-17 12:00:00,101.41,101.44,101.01,101.01,14614.0,91.679,91.7062,91.3174,91.3174,14614.0
2021-09-17 12:30:00,101.0,101.39,101.0,101.28,11995.0,91.3084,91.661,91.3084,91.5615,11995.0
2021-09-17 13:00:00,101.27,101.27,101.01,101.08,8063.0,91.5525,91.5525,91.3174,91.3807,8063.0
2021-09-17 13:30:00,101.05,101.15,100.72,100.81,12105.0,91.3536,91.444,91.0553,91.1366,12105.0
2021-09-17 14:00:00,100.79,100.93,100.72,100.72,14623.0,91.1185,91.2451,91.0553,91.0553,14623.0
2021-09-17 14:30:00,100.72,100.98,100.72,100.85,16610.0,91.0553,91.2903,91.0553,91.1728,16610.0
2021-09-17 15:00:00,100.89,101.02,100.8,100.9,20966.0,91.2089,91.3265,91.1276,91.218,20966.0
2021-09-17 15:30:00,100.89,101.24,100.74,101.07,109746.0,91.2089,91.5254,91.0733,91.3717,109746.0
2021-09-20 09:30:00,99.26,100.08,98.2,100.06,32827.0,89.7354,90.4767,88.7771,90.4586,32827.0
2021-09-20 10:00:00,100.01,100.33,99.72,100.08,14338.0,90.4134,90.7027,90.1512,90.4767,14338.0
2021-09-20 10:30:00,100.08,100.66,100.08,100.3,9501.0,90.4767,91.001,90.4767,90.6756,9501.0
2021-09-20 11:00:00,100.22,100.55,100.14,100.35,14767.0,90.6032,90.9016,90.5309,90.7208,14767.0
2021-09-20 11:30:00,100.31,100.31,99.93,99.98,18358.0,90.6846,90.6846,90.3411,90.3863,18358.0
2021-09-20 12:00:00,99.93,99.95,99.59,99.79,16190.0,90.3411,90.3591,90.0337,90.2145,16190.0
2021-09-20 12:30:00,99.73,99.8,99.4,99.44,14906.0,90.1603,90.2235,89.8619,89.8981,14906.0
2021-09-20 13:00:00,99.44,99.47,99.25,99.43,15154.0,89.8981,89.9252,89.7263,89.889,15154.0
2021-09-20 13:30:00,99.42,99.65,99.31,99.63,17053.0,89.88,90.0879,89.7806,90.0698,17053.0
2021-09-20 14:00:00,99.68,99.71,99.25,99.37,18370.0,90.1151,90.1422,89.7263,89.8348,18370.0
2021-09-20 14:30:00,99.37,99.6,99.27,99.49,21041.0,89.8348,90.0427,89.7444,89.9433,21041.0
2021-09-20 15:00:00,99.53,99.87,99.44,99.86,33387.0,89.9794,90.2868,89.8981,90.2778,33387.0
2021-09-20 15:30:00,99.87,100.8,99.81,100.66,76855.0,90.2868,91.1276,90.2326,91.001,76855.0
2021-09-21 09:30:00,101.7,101.7,100.17,100.44,11891.0,91.9412,91.9412,90.558,90.8021,11891.0
2021-09-21 10:00:00,100.45,100.56,99.84,100.09,14760.0,90.8112,90.9106,90.2597,90.4857,14760.0
2021-09-21 10:30:00,100.17,100.24,99.64,100.07,31877.0,90.558,90.6213,90.0789,90.4676,31877.0
2021-09-21 11:00:00,100.07,100.31,99.99,100.25,17827.0,90.4676,90.6846,90.3953,90.6304,17827.0
2021-09-21 11:30:00,100.37,100.67,100.19,100.19,10542.0,90.7388,91.0101,90.5761,90.5761,10542.0
2021-09-21 12:00:00,100.24,100.61,100.24,100.39,13189.0,90.6213,90.9558,90.6213,90.7569,13189.0
2021-09-21 12:30:00,100.39,100.66,100.13,100.34,20607.0,90.7569,91.001,90.5219,90.7117,20607.0
2021-09-21 13:00:00,100.37,100.45,100.17,100.41,19550.0,90.7388,90.8112,90.558,90.775,19550.0
2021-09-21 13:30:00,100.36,100.5,100.15,100.3,10934.0,90.7298,90.8564,90.54,90.6756,10934.0
2021-09-21 14:00:00,100.33,100.53,100.22,100.23,17072.0,90.7027,90.8835,90.6032,90.6123,17072.0
2021-09-21 14:30:00,100.24,100.55,100.19,100.43,14286.0,90.6213,90.9016,90.5761,90.7931,14286.0
2021-09-21 15:00:00,100.43,100.74,100.4,100.73,18902.0,90.7931,91.0733,90.766,91.0643,18902.0
2021-09-21 15:30:00,100.74,100.88,100.21,100.29,68340.0,91.0733,91.1999,90.5942,90.6665,68340.0
2021-09-22 09:30:00,100.99,101.24,100.01,100.02,56965.0,91.2993,91.5254,90.4134,90.4224,56965.0
2021-09-22 10:00:00,100.04,100.22,99.48,99.65,45758.0,90.4405,90.6032,89.9342,90.0879,45758.0
2021-09-22 10:30:00,99.65,100.31,99.6,100.21,45316.0,90.0879,90.6846,90.0427,90.5942,45316.0
2021-09-22 11:00:00,100.25,100.38,100.11,100.23,63721.0,90.6304,90.7479,90.5038,90.6123,63721.0
2021-09-22 11:30:00,100.23,100.8,100.19,100.28,148016.0,90.6123,91.1276,90.5761,90.6575,148016.0
2021-09-22 12:00:00,100.28,101.19,100.28,101.16,38176.0,90.6575,91.4802,90.6575,91.453,38176.0
2021-09-22 12:30:00,101.15,101.31,101.12,101.3,8146.0,91.444,91.5886,91.4169,91.5796,8146.0
2021-09-22 13:00:00,101.3,101.34,101.16,101.28,10073.0,91.5796,91.6158,91.453,91.5615,10073.0
2021-09-22 13:30:00,101.31,101.45,101.29,101.43,6124.0,91.5886,91.7152,91.5706,91.6971,6124.0
2021-09-22 14:00:00,101.42,101.74,101.36,101.61,13370.0,91.6881,91.9774,91.6338,91.8599,13370.0
2021-09-22 14:30:00,101.59,101.66,101.0,101.23,14799.0,91.8418,91.9051,91.3084,91.5163,14799.0
2021-09-22 15:00:00,101.13,101.48,101.05,101.35,12581.0,91.4259,91.7423,91.3536,91.6248,12581.0
2021-09-22 15:30:00,101.38,101.48,100.89,100.94,44054.0,91.6519,91.7423,91.2089,91.2541,44054.0
2021-09-23 09:30:00,101.55,102.59,101.55,102.58,15102.0,91.8056,92.7458,91.8056,92.7368,15102.0
2021-09-23 10:00:00,102.64,102.94,102.56,102.83,11033.0,92.791,93.0622,92.7187,92.9628,11033.0
2021-09-23 10:30:00,102.81,103.22,102.67,103.09,12441.0,92.9447,93.3154,92.8181,93.1978,12441.0
2021-09-23 11:00:00,103.04,103.33,102.97,103.19,15763.0,93.1526,93.4148,93.0894,93.2882,15763.0
2021-09-23 11:30:00,103.16,103.17,102.78,102.87,11366.0,93.2611,93.2702,92.9176,92.999,11366.0
2021-09-23 12:00:00,102.84,103.06,102.84,103.06,11762.0,92.9718,93.1707,92.9718,93.1707,11762.0
2021-09-23 12:30:00,103.07,103.16,102.95,103.03,12304.0,93.1798,93.2611,93.0713,93.1436,12304.0
2021-09-23 13:00:00,103.09,103.36,103.09,103.34,11595.0,93.1978,93.4419,93.1978,93.4239,11595.0
2021-09-23 13:30:00,103.38,103.86,103.38,103.76,12591.0,93.46,93.894,93.46,93.8035,12591.0
2021-09-23 14:00:00,103.78,103.79,103.4,103.4,11250.0,93.8216,93.8307,93.4781,93.4781,11250.0
2021-09-23 14:30:00,103.41,103.46,103.23,103.26,16339.0,93.4871,93.5323,93.3244,93.3515,16339.0
2021-09-23 15:00:00,103.28,103.4,102.99,102.99,13192.0,93.3696,93.4781,93.1074,93.1074,13192.0
2021-09-23 15:30:00,102.99,103.02,102.55,102.59,55139.0,93.1074,93.1346,92.7097,92.7458,55139.0
2021-09-24 09:30:00,102.23,102.96,102.11,102.95,8016.0,92.4204,93.0803,92.3119,93.0713,8016.0
2021-09-24 10:00:00,102.87,103.06,102.68,103.02,10547.0,92.999,93.1707,92.8272,93.1346,10547.0
2021-09-24 10:30:00,102.97,103.02,102.64,102.86,9350.0,93.0894,93.1346,92.791,92.9899,9350.0
2021-09-24 11:00:00,102.88,103.31,102.88,103.2,9681.0,93.008,93.3967,93.008,93.2973,9681.0
2021-09-24 11:30:00,103.24,103.81,103.14,103.26,40234.0,93.3334,93.8488,93.243,93.3515,40234.0
2021-09-24 12:00:00,103.28,103.31,102.94,102.98,7098.0,93.3696,93.3967,93.0622,93.0984,7098.0
2021-09-24 12:30:00,103.01,103.19,102.96,103.07,4193.0,93.1255,93.2882,93.0803,93.1798,4193.0
2021-09-24 13:00:00,103.1,103.13,102.94,102.94,2410.0,93.2069,93.234,93.0622,93.0622,2410.0
2021-09-24 13:30:00,102.94,103.19,102.94,103.14,3401.0,93.0622,93.2882,93.0622,93.243,3401.0
2021-09-24 14:00:00,103.15,103.15,102.98,103.06,4560.0,93.2521,93.2521,93.0984,93.1707,4560.0
2021-09-24 14:30:00,103.07,103.34,103.07,103.34,11579.0,93.1798,93.4239,93.1798,93.4239,11579.0
2021-09-24 15:00:00,103.36,103.36,103.03,103.19,10674.0,93.4419,93.4419,93.1436,93.2882,10674.0
2021-09-24 15:30:00,103.19,103.39,103.08,103.19,38952.0,93.2882,93.4691,93.1888,93.2882,38952.0
2021-09-27 09:30:00,103.37,103.81,102.85,103.8,14436.0,93.451,93.8488,92.9809,93.8397,14436.0
2021-09-27 10:00:00,103.77,104.16,103.69,103.96,8941.0,93.8126,94.1652,93.7403,93.9844,8941.0
2021-09-27 10:30:00,104.06,104.15,103.41,103.54,7111.0,94.0748,94.1561,93.4871,93.6047,7111.0
2021-09-27 11:00:00,103.59,103.69,103.37,103.63,9705.0,93.6499,93.7403,93.451,93.686,9705.0
2021-09-27 11:30:00,103.57,103.57,103.27,103.33,7230.0,93.6318,93.6318,93.3606,93.4148,7230.0
2021-09-27 12:00:00,103.39,103.51,103.29,103.37,3066.0,93.4691,93.5775,93.3786,93.451,3066.0
2021-09-27 12:30:00,103.37,103.37,103.16,103.22,7655.0,93.451,93.451,93.2611,93.3154,7655.0
2021-09-27 13:00:00,103.23,103.3,103.11,103.27,4803.0,93.3244,93.3877,93.2159,93.3606,4803.0
2021-09-27 13:30:00,103.25,103.45,103.25,103.43,5658.0,93.3425,93.5233,93.3425,93.5052,5658.0
2021-09-27 14:00:00,103.43,103.75,103.38,103.67,6423.0,93.5052,93.7945,93.46,93.7222,6423.0
2021-09-27 14:30:00,103.68,103.69,103.55,103.57,7531.0,93.7312,93.7403,93.6137,93.6318,7531.0
2021-09-27 15:00:00,103.57,103.64,103.43,103.54,17117.0,93.6318,93.6951,93.5052,93.6047,17117.0
2021-09-27 15:30:00,103.54,103.65,103.23,103.28,45645.0,93.6047,93.7041,93.3244,93.3696,45645.0
2021-09-28 09:30:00,102.95,103.7,102.9,103.05,15153.0,93.0713,93.7493,93.0261,93.1617,15153.0
2021-09-28 10:00:00,102.9,103.05,102.44,102.76,17357.0,93.0261,93.1617,92.6102,92.8995,17357.0
2021-09-28 10:30:00,102.76,103.47,102.75,103.36,29094.0,92.8995,93.5414,92.8905,93.4419,29094.0
2021-09-28 11:00:00,103.43,103.43,102.64,102.73,26097.0,93.5052,93.5052,92.791,92.8724,26097.0
2021-09-28 11:30:00,102.69,102.8,102.46,102.64,17062.0,92.8362,92.9357,92.6283,92.791,17062.0
2021-09-28 12:00:00,102.57,102.65,102.31,102.48,17967.0,92.7277,92.8001,92.4927,92.6464,17967.0
2021-09-28 12:30:00,102.5,102.59,102.36,102.4,10660.0,92.6645,92.7458,92.5379,92.574,10660.0
2021-09-28 13:00:00,102.37,103.02,102.3,103.02,16073.0,92.5469,93.1346,92.4836,93.1346,16073.0
2021-09-28 13:30:00,102.99,103.08,102.75,102.75,13065.0,93.1074,93.1888,92.8905,92.8905,13065.0
2021-09-28 14:00:00,102.72,103.03,102.52,103.01,25380.0,92.8633,93.1436,92.6825,93.1255,25380.0
2021-09-28 14:30:00,102.99,103.36,102.9,103.27,19417.0,93.1074,93.4419,93.0261,93.3606,19417.0
2021-09-28 15:00:00,103.27,103.38,102.93,102.93,16332.0,93.3606,93.46,93.0532,93.0532,16332.0
2021-09-28 15:30:00,102.9,103.17,102.29,102.36,112216.0,93.0261,93.2702,92.4746,92.5379,112216.0
2021-09-29 09:30:00,102.74,103.2,102.04,102.65,10672.0,92.8814,93.2973,92.2486,92.8001,10672.0
2021-09-29 10:00:00,102.96,102.96,102.41,102.43,7831.0,93.0803,93.0803,92.5831,92.6012,7831.0
2021-09-29 10:30:00,102.45,102.48,102.18,102.48,9749.0,92.6193,92.6464,92.3752,92.6464,9749.0
2021-09-29 11:00:00,102.51,102.87,102.13,102.76,10911.0,92.6735,92.999,92.33,92.8995,10911.0
2021-09-29 11:30:00,102.73,102.84,102.52,102.74,12420.0,92.8724,92.9718,92.6825,92.8814,12420.0
2021-09-29 12:00:00,102.76,102.93,102.64,102.86,30225.0,92.8995,93.0532,92.791,92.9899,30225.0
2021-09-29 12:30:00,102.83,102.91,102.66,102.87,14563.0,92.9628,93.0351,92.8091,92.999,14563.0
2021-09-29 13:00:00,102.78,102.9,102.6,102.8,18386.0,92.9176,93.0261,92.7549,92.9357,18386.0
2021-09-29 13:30:00,102.8,103.0,102.68,102.89,17839.0,92.9357,93.1165,92.8272,93.017,17839.0
2021-09-29 14:00:00,102.91,103.18,102.82,102.98,9688.0,93.0351,93.2792,92.9537,93.0984,9688.0
2021-09-29 14:30:00,102.99,103.08,102.91,102.91,14989.0,93.1074,93.1888,93.0351,93.0351,14989.0
2021-09-29 15:00:00,102.95,103.06,102.85,103.06,23439.0,93.0713,93.1707,92.9809,93.1707,23439.0
2021-09-29 15:30:00,103.02,103.05,102.51,102.54,72776.0,93.1346,93.1617,92.6735,92.7006,72776.0
2021-09-30 09:30:00,102.86,103.02,102.08,102.53,21417.0,92.9899,93.1346,92.2848,92.6916,21417.0
2021-09-30 10:00:00,102.35,102.46,101.57,102.34,126084.0,92.5288,92.6283,91.8237,92.5198,126084.0
2021-09-30 10:30:00,102.29,102.3,101.66,102.09,24544.0,92.4746,92.4836,91.9051,92.2938,24544.0
2021-09-30 11:00:00,102.09,102.89,102.03,102.88,30948.0,92.2938,93.017,92.2396,93.008,30948.0
2021-09-30 11:30:00,102.88,102.88,102.25,102.45,33120.0,93.008,93.008,92.4384,92.6193,33120.0
2021-09-30 12:00:00,102.44,102.46,101.92,101.92,49443.0,92.6102,92.6283,92.1401,92.1401,49443.0
2021-09-30 12:30:00,101.93,102.08,101.71,101.95,22639.0,92.1491,92.2848,91.9503,92.1672,22639.0
2021-09-30 13:00:00,101.93,101.96,101.44,101.44,18880.0,92.1491,92.1763,91.7062,91.7062,18880.0
2021-09-30 13:30:00,101.44,101.72,101.22,101.63,48963.0,91.7062,91.9593,91.5073,91.8779,48963.0
2021-09-30 14:00:00,101.69,101.84,101.41,101.5,31266.0,91.9322,92.0678,91.679,91.7604,31266.0
2021-09-30 14:30:00,101.5,101.94,101.45,101.56,29192.0,91.7604,92.1582,91.7152,91.8147,29192.0
2021-09-30 15:00:00,101.58,101.66,101.27,101.27,31830.0,91.8327,91.9051,91.5525,91.5525,31830.0
2021-09-30 15:30:00,101.26,101.46,100.11,100.3,194342.0,91.5434,91.7242,90.5038,90.6756,194342.0
2021-10-01 09:30:00,100.77,101.35,100.01,100.82,21317.0,91.1005,91.6248,90.4134,91.1457,21317.0
2021-10-01 10:00:00,100.97,101.29,100.34,100.57,10293.0,91.2813,91.5706,90.7117,90.9197,10293.0
2021-10-01 10:30:00,100.44,100.74,100.11,100.73,8322.0,90.8021,91.0733,90.5038,91.0643,8322.0
2021-10-01 11:00:00,100.74,101.35,100.52,101.29,18524.0,91.0733,91.6248,90.8744,91.5706,18524.0
2021-10-01 11:30:00,101.36,101.92,101.24,101.83,17864.0,91.6338,92.1401,91.5254,92.0587,17864.0
2021-10-01 12:00:00,101.86,102.1,101.69,101.99,13397.0,92.0859,92.3028,91.9322,92.2034,13397.0
2021-10-01 12:30:00,101.99,102.16,101.86,101.86,7503.0,92.2034,92.3571,92.0859,92.0859,7503.0
2021-10-01 13:00:00,101.89,102.22,101.82,102.2,13271.0,92.113,92.4113,92.0497,92.3932,13271.0
2021-10-01 13:30:00,102.22,102.74,102.22,102.69,14792.0,92.4113,92.8814,92.4113,92.8362,14792.0
2021-10-01 14:00:00,102.7,103.43,102.7,103.32,28653.0,92.8453,93.5052,92.8453,93.4058,28653.0
2021-10-01 14:30:00,103.33,103.52,103.21,103.41,19531.0,93.4148,93.5866,93.3063,93.4871,19531.0
2021-10-01 15:00:00,103.47,103.77,103.39,103.43,25281.0,93.5414,93.8126,93.4691,93.5052,25281.0
2021-10-01 15:30:00,103.38,103.54,103.05,103.44,96469.0,93.46,93.6047,93.1617,93.5143,96469.0
2021-10-04 09:30:00,103.05,103.97,102.84,103.54,59751.0,93.1617,93.9934,92.9718,93.6047,59751.0
2021-10-04 10:00:00,103.53,103.58,102.59,102.83,44053.0,93.5956,93.6408,92.7458,92.9628,44053.0
2021-10-04 10:30:00,102.89,102.97,101.78,102.18,42081.0,93.017,93.0894,92.0135,92.3752,42081.0
2021-10-04 11:00:00,102.08,102.49,101.73,101.89,30029.0,92.2848,92.6554,91.9683,92.113,30029.0
2021-10-04 11:30:00,101.95,102.5,101.64,102.5,55342.0,92.1672,92.6645,91.887,92.6645,55342.0
2021-10-04 12:00:00,102.4,102.88,102.13,102.3,64499.0,92.574,93.008,92.33,92.4836,64499.0
2021-10-04 12:30:00,102.28,102.61,102.28,102.5,19576.0,92.4656,92.7639,92.4656,92.6645,19576.0
2021-10-04 13:00:00,102.39,102.65,102.33,102.48,6860.0,92.565,92.8001,92.5108,92.6464,6860.0
2021-10-04 13:30:00,102.48,102.68,102.45,102.53,6504.0,92.6464,92.8272,92.6193,92.6916,6504.0
2021-10-04 14:00:00,102.54,102.75,102.31,102.63,46107.0,92.7006,92.8905,92.4927,92.782,46107.0
2021-10-04 14:30:00,102.56,102.77,102.47,102.7,18934.0,92.7187,92.9085,92.6373,92.8453,18934.0
2021-10-04 15:00:00,102.67,102.79,102.61,102.78,42367.0,92.8181,92.9266,92.7639,92.9176,42367.0
2021-10-04 15:30:00,102.81,103.15,102.44,102.62,191143.0,92.9447,93.2521,92.6102,92.7729,191143.0
2021-10-05 09:30:00,103.28,103.28,102.45,102.54,25041.0,93.3696,93.3696,92.6193,92.7006,25041.0
2021-10-05 10:00:00,102.54,104.11,102.54,104.05,21978.0,92.7006,94.12,92.7006,94.0657,21978.0
2021-10-05 10:30:00,104.09,104.93,103.99,104.45,50265.0,94.1019,94.8613,94.0115,94.4273,50265.0
2021-10-05 11:00:00,104.48,104.88,104.28,104.42,39437.0,94.4545,94.8161,94.2737,94.4002,39437.0
2021-10-05 11:30:00,104.4,104.47,104.0,104.06,37687.0,94.3821,94.4454,94.0205,94.0748,37687.0
2021-10-05 12:00:00,104.08,104.28,103.62,103.7,19762.0,94.0928,94.2737,93.677,93.7493,19762.0
2021-10-05 12:30:00,103.67,103.98,103.62,103.98,39788.0,93.7222,94.0024,93.677,94.0024,39788.0
2021-10-05 13:00:00,103.95,104.15,103.92,104.13,16916.0,93.9753,94.1561,93.9482,94.138,16916.0
2021-10-05 13:30:00,104.14,104.15,103.95,104.14,25602.0,94.1471,94.1561,93.9753,94.1471,25602.0
2021-10-05 14:00:00,104.12,104.16,103.84,104.02,31909.0,94.129,94.1652,93.8759,94.0386,31909.0
2021-10-05 14:30:00,104.01,104.24,103.92,104.19,54036.0,94.0296,94.2375,93.9482,94.1923,54036.0
2021-10-05 15:00:00,104.16,104.52,104.13,104.23,41368.0,94.1652,94.4906,94.138,94.2284,41368.0
2021-10-05 15:30:00,104.22,104.54,103.89,104.01,129928.0,94.2194,94.5087,93.9211,94.0296,129928.0
2021-10-06 09:30:00,102.79,103.67,102.76,103.3,17006.0,92.9266,93.7222,92.8995,93.3877,17006.0
2021-10-06 10:00:00,103.2,103.25,102.63,103.12,14586.0,93.2973,93.3425,92.782,93.225,14586.0
2021-10-06 10:30:00,103.03,103.48,102.37,102.5,20596.0,93.1436,93.5504,92.5469,92.6645,20596.0
2021-10-06 11:00:00,102.53,102.89,101.78,101.79,13711.0,92.6916,93.017,92.0135,92.0226,13711.0
2021-10-06 11:30:00,101.76,102.1,101.2,101.98,22121.0,91.9955,92.3028,91.4892,92.1944,22121.0
2021-10-06 12:00:00,101.98,102.04,101.6,101.63,14545.0,92.1944,92.2486,91.8508,91.8779,14545.0
2021-10-06 12:30:00,101.76,102.1,101.74,101.96,18171.0,91.9955,92.3028,91.9774,92.1763,18171.0
2021-10-06 13:00:00,101.97,102.66,101.78,102.61,17996.0,92.1853,92.8091,92.0135,92.7639,17996.0
2021-10-06 13:30:00,102.61,102.99,102.58,102.93,10428.0,92.7639,93.1074,92.7368,93.0532,10428.0
2021-10-06 14:00:00,102.9,103.29,102.72,103.07,20148.0,93.0261,93.3786,92.8633,93.1798,20148.0
2021-10-06 14:30:00,103.06,103.67,103.0,103.29,20255.0,93.1707,93.7222,93.1165,93.3786,20255.0
2021-10-06 15:00:00,103.27,103.76,103.26,103.74,16778.0,93.3606,93.8035,93.3515,93.7855,16778.0
2021-10-06 15:30:00,103.71,103.93,103.48,103.74,88022.0,93.7583,93.9572,93.5504,93.7855,88022.0
2021-10-07 09:30:00,104.62,105.87,104.62,105.72,31483.0,94.581,95.7111,94.581,95.5755,31483.0
2021-10-07 10:00:00,105.77,105.89,105.5,105.62,26777.0,95.6207,95.7292,95.3766,95.4851,26777.0
2021-10-07 10:30:00,105.71,105.72,105.24,105.48,18569.0,95.5664,95.5755,95.1415,95.3585,18569.0
2021-10-07 11:00:00,105.53,106.18,105.51,106.06,35896.0,95.4037,95.9913,95.3856,95.8828,35896.0
2021-10-07 11:30:00,106.08,106.46,106.06,106.27,13480.0,95.9009,96.2445,95.8828,96.0727,13480.0
2021-10-07 12:00:00,106.28,106.48,106.22,106.36,6620.0,96.0817,96.2625,96.0275,96.1541,6620.0
2021-10-07 12:30:00,106.32,106.6,106.32,106.57,8345.0,96.1179,96.371,96.1179,96.3439,8345.0
2021-10-07 13:00:00,106.65,106.81,106.64,106.8,7300.0,96.4162,96.5609,96.4072,96.5518,7300.0
2021-10-07 13:30:00,106.84,106.84,106.58,106.74,9372.0,96.588,96.588,96.353,96.4976,9372.0
2021-10-07 14:00:00,106.76,106.78,106.66,106.73,10590.0,96.5157,96.5338,96.4253,96.4886,10590.0
2021-10-07 14:30:00,106.74,106.98,106.7,106.84,28068.0,96.4976,96.7146,96.4614,96.588,28068.0
2021-10-07 15:00:00,106.78,107.38,106.78,107.2,26149.0,96.5338,97.0762,96.5338,96.9135,26149.0
2021-10-07 15:30:00,107.17,107.34,106.98,107.14,160637.0,96.8863,97.04,96.7146,96.8592,160637.0
2021-10-08 09:30:00,106.97,107.79,106.97,107.72,47763.0,96.7055,97.4468,96.7055,97.3836,47763.0
2021-10-08 10:00:00,107.84,108.36,107.82,108.17,20411.0,97.492,97.9621,97.474,97.7904,20411.0
2021-10-08 10:30:00,108.07,109.18,108.03,109.14,18796.0,97.7,98.7035,97.6638,98.6673,18796.0
2021-10-08 11:00:00,109.15,109.15,108.41,108.62,9332.0,98.6763,98.6763,98.0074,98.1972,9332.0
2021-10-08 11:30:00,108.69,108.82,108.54,108.63,12904.0,98.2605,98.378,98.1249,98.2062,12904.0
2021-10-08 12:00:00,108.64,108.84,108.31,108.45,23526.0,98.2153,98.3961,97.9169,98.0435,23526.0
2021-10-08 12:30:00,108.5,108.65,108.42,108.56,9834.0,98.0887,98.2243,98.0164,98.143,9834.0
2021-10-08 13:00:00,108.44,108.58,108.18,108.38,13448.0,98.0345,98.161,97.7994,97.9802,13448.0
2021-10-08 13:30:00,108.39,108.54,108.28,108.43,12645.0,97.9893,98.1249,97.8898,98.0254,12645.0
2021-10-08 14:00:00,108.44,108.95,108.4,108.95,13692.0,98.0345,98.4955,97.9983,98.4955,13692.0
2021-10-08 14:30:00,108.97,109.23,108.94,109.05,20306.0,98.5136,98.7487,98.4865,98.5859,20306.0
2021-10-08 15:00:00,109.06,109.54,109.04,109.51,39662.0,98.595,99.0289,98.5769,99.0018,39662.0
2021-10-08 15:30:00,109.54,109.54,109.06,109.1,167115.0,99.0289,99.0289,98.595,98.6311,167115.0
2021-10-11 09:30:00,109.13,110.73,109.11,110.61,64641.0,98.6583,100.1047,98.6402,99.9962,64641.0
2021-10-11 10:00:00,110.68,111.1,110.62,110.89,27283.0,100.0595,100.4392,100.0053,100.2494,27283.0
2021-10-11 10:30:00,110.85,110.88,110.17,110.18,22788.0,100.2132,100.2403,99.5985,99.6075,22788.0
2021-10-11 11:00:00,110.16,110.17,109.77,109.8,38352.0,99.5894,99.5985,99.2369,99.264,38352.0
2021-10-11 11:30:00,109.79,109.92,109.63,109.76,17780.0,99.2549,99.3725,99.1103,99.2278,17780.0
2021-10-11 12:00:00,109.76,109.76,109.23,109.27,15433.0,99.2278,99.2278,98.7487,98.7848,15433.0
2021-10-11 12:30:00,109.26,109.41,109.17,109.41,16472.0,98.7758,98.9114,98.6944,98.9114,16472.0
2021-10-11 13:00:00,109.37,109.43,109.04,109.05,16382.0,98.8752,98.9295,98.5769,98.5859,16382.0
2021-10-11 13:30:00,109.09,109.1,108.72,108.9,14307.0,98.6221,98.6311,98.2876,98.4503,14307.0
2021-10-11 14:00:00,108.88,108.95,108.65,108.69,20391.0,98.4323,98.4955,98.2243,98.2605,20391.0
2021-10-11 14:30:00,108.69,108.85,108.58,108.84,25083.0,98.2605,98.4051,98.161,98.3961,25083.0
2021-10-11 15:00:00,108.75,108.8,108.33,108.33,35988.0,98.3147,98.3599,97.935,97.935,35988.0
2021-10-11 15:30:00,108.29,108.35,107.87,108.03,150148.0,97.8989,97.9531,97.5192,97.6638,150148.0
2021-10-12 09:30:00,108.16,108.53,107.35,107.58,30608.0,97.7813,98.1158,97.0491,97.257,30608.0
2021-10-12 10:00:00,107.58,107.62,106.21,106.5,40573.0,97.257,97.2932,96.0185,96.2806,40573.0
2021-10-12 10:30:00,106.49,107.03,106.33,106.52,38870.0,96.2716,96.7598,96.1269,96.2987,38870.0
2021-10-12 11:00:00,106.54,106.76,106.36,106.41,30616.0,96.3168,96.5157,96.1541,96.1993,30616.0
2021-10-12 11:30:00,106.45,106.89,106.15,106.8,26795.0,96.2354,96.6332,95.9642,96.5518,26795.0
2021-10-12 12:00:00,106.83,107.25,106.78,106.81,23529.0,96.579,96.9587,96.5338,96.5609,23529.0
2021-10-12 12:30:00,106.81,106.87,106.32,106.35,21163.0,96.5609,96.6151,96.1179,96.145,21163.0
2021-10-12 13:00:00,106.35,106.35,106.02,106.19,32162.0,96.145,96.145,95.8467,96.0004,32162.0
2021-10-12 13:30:00,106.18,106.45,106.06,106.29,31393.0,95.9913,96.2354,95.8828,96.0908,31393.0
2021-10-12 14:00:00,106.32,106.95,106.29,106.91,37489.0,96.1179,96.6874,96.0908,96.6513,37489.0
2021-10-12 14:30:00,106.92,107.06,106.46,106.48,28026.0,96.6603,96.7869,96.2445,96.2625,28026.0
2021-10-12 15:00:00,106.51,106.51,106.21,106.24,27243.0,96.2897,96.2897,96.0185,96.0456,27243.0
2021-10-12 15:30:00,106.22,106.34,105.76,105.96,158514.0,96.0275,96.136,95.6116,95.7924,158514.0
2021-10-13 09:30:00,106.24,106.42,105.37,105.59,25303.0,96.0456,96.2083,95.2591,95.4579,25303.0
2021-10-13 10:00:00,105.55,105.62,104.83,105.13,23191.0,95.4218,95.4851,94.7709,95.0421,23191.0
2021-10-13 10:30:00,105.04,105.61,105.01,105.47,12275.0,94.9607,95.476,94.9336,95.3495,12275.0
2021-10-13 11:00:00,105.45,105.85,105.43,105.52,45597.0,95.3314,95.693,95.3133,95.3947,45597.0
2021-10-13 11:30:00,105.52,105.68,105.33,105.55,9293.0,95.3947,95.5393,95.2229,95.4218,9293.0
2021-10-13 12:00:00,105.6,105.81,105.53,105.73,11992.0,95.467,95.6568,95.4037,95.5845,11992.0
2021-10-13 12:30:00,105.72,105.96,105.67,105.75,10676.0,95.5755,95.7924,95.5303,95.6026,10676.0
2021-10-13 13:00:00,105.75,105.83,105.45,105.7,23304.0,95.6026,95.6749,95.3314,95.5574,23304.0
2021-10-13 13:30:00,105.71,105.85,105.62,105.69,12984.0,95.5664,95.693,95.4851,95.5484,12984.0
2021-10-13 14:00:00,105.64,105.95,105.34,105.7,12931.0,95.5032,95.7834,95.2319,95.5574,12931.0
2021-10-13 14:30:00,105.71,105.72,105.29,105.59,13562.0,95.5664,95.5755,95.1867,95.4579,13562.0
2021-10-13 15:00:00,105.58,105.95,105.54,105.62,18026.0,95.4489,95.7834,95.4127,95.4851,18026.0
2021-10-13 15:30:00,105.61,105.88,105.59,105.82,76470.0,95.476,95.7201,95.4579,95.6659,76470.0
2021-10-14 09:30:00,106.88,107.37,106.8,106.92,26164.0,96.6242,97.0671,96.5518,96.6603,26164.0
2021-10-14 10:00:00,106.93,107.6,106.93,107.27,17708.0,96.6694,97.2751,96.6694,96.9767,17708.0
2021-10-14 10:30:00,107.25,107.99,107.18,107.82,18838.0,96.9587,97.6277,96.8954,97.474,18838.0
2021-10-14 11:00:00,107.86,107.96,107.71,107.76,14409.0,97.5101,97.6005,97.3745,97.4197,14409.0
2021-10-14 11:30:00,107.7,108.06,107.7,107.9,9377.0,97.3655,97.6909,97.3655,97.5463,9377.0
2021-10-14 12:00:00,107.94,108.01,107.84,107.94,8437.0,97.5825,97.6457,97.492,97.5825,8437.0
2021-10-14 12:30:00,107.91,107.98,107.73,107.82,9989.0,97.5553,97.6186,97.3926,97.474,9989.0
2021-10-14 13:00:00,107.82,107.93,107.46,107.48,9045.0,97.474,97.5734,97.1485,97.1666,9045.0
2021-10-14 13:30:00,107.55,107.96,107.38,107.68,31186.0,97.2299,97.6005,97.0762,97.3474,31186.0
2021-10-14 14:00:00,107.72,107.83,107.61,107.83,9511.0,97.3836,97.483,97.2841,97.483,9511.0
2021-10-14 14:30:00,107.79,108.17,107.78,108.14,10813.0,97.4468,97.7904,97.4378,97.7633,10813.0
2021-10-14 15:00:00,108.12,108.21,108.02,108.21,12459.0,97.7452,97.8265,97.6548,97.8265,12459.0
2021-10-14 15:30:00,108.21,108.46,108.05,108.41,57923.0,97.8265,98.0526,97.6819,98.0074,57923.0
2021-10-15 09:30:00,109.23,110.22,109.17,109.52,48656.0,98.7487,99.6437,98.6944,99.0108,48656.0
2021-10-15 10:00:00,109.49,109.82,109.22,109.3,20567.0,98.9837,99.2821,98.7396,98.8119,20567.0
2021-10-15 10:30:00,109.34,109.84,109.26,109.34,10199.0,98.8481,99.3001,98.7758,98.8481,10199.0
2021-10-15 11:00:00,109.26,109.43,109.19,109.32,7728.0,98.7758,98.9295,98.7125,98.83,7728.0
2021-10-15 11:30:00,109.34,109.53,109.33,109.53,8743.0,98.8481,99.0199,98.8391,99.0199,8743.0
2021-10-15 12:00:00,109.54,109.59,109.36,109.39,5601.0,99.0289,99.0741,98.8662,98.8933,5601.0
2021-10-15 12:30:00,109.37,109.49,109.3,109.44,10690.0,98.8752,98.9837,98.8119,98.9385,10690.0
2021-10-15 13:00:00,109.47,109.56,109.42,109.48,7970.0,98.9656,99.047,98.9204,98.9747,7970.0
2021-10-15 13:30:00,109.44,109.59,109.33,109.56,12046.0,98.9385,99.0741,98.8391,99.047,12046.0
2021-10-15 14:00:00,109.56,109.9,109.54,109.84,11326.0,99.047,99.3544,99.0289,99.3001,11326.0
2021-10-15 14:30:00,109.83,109.84,109.69,109.79,9353.0,99.2911,99.3001,99.1645,99.2549,9353.0
2021-10-15 15:00:00,109.77,109.8,109.22,109.4,13185.0,99.2369,99.264,98.7396,98.9024,13185.0
2021-10-15 15:30:00,109.38,109.38,108.83,108.96,80794.0,98.8843,98.8843,98.387,98.5046,80794.0
2021-10-18 09:30:00,108.64,109.3,108.12,109.29,20677.0,98.2153,98.8119,97.7452,98.8029,20677.0
2021-10-18 10:00:00,109.29,109.74,109.23,109.73,8391.0,98.8029,99.2097,98.7487,99.2007,8391.0
2021-10-18 10:30:00,109.74,109.93,109.63,109.76,11972.0,99.2097,99.3815,99.1103,99.2278,11972.0
2021-10-18 11:00:00,109.84,110.42,109.76,110.19,12675.0,99.3001,99.8245,99.2278,99.6165,12675.0
2021-10-18 11:30:00,110.15,110.35,110.09,110.24,8864.0,99.5804,99.7612,99.5261,99.6618,8864.0
2021-10-18 12:00:00,110.27,110.37,110.08,110.12,7160.0,99.6889,99.7793,99.5171,99.5533,7160.0
2021-10-18 12:30:00,110.04,110.27,110.04,110.08,8661.0,99.4809,99.6889,99.4809,99.5171,8661.0
2021-10-18 13:00:00,110.11,110.28,109.98,109.99,16110.0,99.5442,99.6979,99.4267,99.4357,16110.0
2021-10-18 13:30:00,109.97,110.03,109.71,109.71,16014.0,99.4177,99.4719,99.1826,99.1826,16014.0
2021-10-18 14:00:00,109.73,110.16,109.69,110.11,24264.0,99.2007,99.5894,99.1645,99.5442,24264.0
2021-10-18 14:30:00,110.11,110.25,110.06,110.18,27081.0,99.5442,99.6708,99.499,99.6075,27081.0
2021-10-18 15:00:00,110.17,110.32,109.97,110.31,24235.0,99.5985,99.7341,99.4177,99.725,24235.0
2021-10-18 15:30:00,110.28,110.64,110.21,110.33,82385.0,99.6979,100.0234,99.6346,99.7431,82385.0
2021-10-19 09:30:00,109.82,110.21,109.41,109.59,38734.0,99.2821,99.6346,98.9114,99.0741,38734.0
2021-10-19 10:00:00,109.59,109.84,109.45,109.56,32880.0,99.0741,99.3001,98.9476,99.047,32880.0
2021-10-19 10:30:00,109.52,110.03,109.51,110.03,17413.0,99.0108,99.4719,99.0018,99.4719,17413.0
2021-10-19 11:00:00,110.03,110.31,109.79,110.29,15294.0,99.4719,99.725,99.2549,99.707,15294.0
2021-10-19 11:30:00,110.26,110.38,110.11,110.33,21245.0,99.6798,99.7883,99.5442,99.7431,21245.0
2021-10-19 12:00:00,110.31,110.5,110.21,110.27,14431.0,99.725,99.8968,99.6346,99.6889,14431.0
2021-10-19 12:30:00,110.26,110.34,110.1,110.21,11140.0,99.6798,99.7522,99.5352,99.6346,11140.0
2021-10-19 13:00:00,110.2,110.2,109.54,109.54,7448.0,99.6256,99.6256,99.0289,99.0289,7448.0
2021-10-19 13:30:00,109.5,109.85,109.5,109.78,10889.0,98.9928,99.3092,98.9928,99.2459,10889.0
2021-10-19 14:00:00,109.77,109.79,109.35,109.35,18070.0,99.2369,99.2549,98.8572,98.8572,18070.0
2021-10-19 14:30:00,109.33,109.47,109.14,109.41,22012.0,98.8391,98.9656,98.6673,98.9114,22012.0
2021-10-19 15:00:00,109.34,109.48,109.25,109.35,17302.0,98.8481,98.9747,98.7667,98.8572,17302.0
2021-10-19 15:30:00,109.34,109.34,108.94,109.26,133935.0,98.8481,98.8481,98.4865,98.7758,133935.0
2021-10-20 09:30:00,108.75,108.94,107.2,107.98,36109.0,98.3147,98.4865,96.9135,97.6186,36109.0
2021-10-20 10:00:00,107.98,108.68,107.98,108.64,20202.0,97.6186,98.2514,97.6186,98.2153,20202.0
2021-10-20 10:30:00,108.67,108.91,108.45,108.57,17879.0,98.2424,98.4594,98.0435,98.152,17879.0
2021-10-20 11:00:00,108.61,108.81,108.39,108.78,25184.0,98.1882,98.369,97.9893,98.3418,25184.0
2021-10-20 11:30:00,108.78,108.78,108.3,108.57,12887.0,98.3418,98.3418,97.9079,98.152,12887.0
2021-10-20 12:00:00,108.55,108.6,108.28,108.44,15430.0,98.1339,98.1791,97.8898,98.0345,15430.0
2021-10-20 12:30:00,108.42,108.59,108.34,108.45,12232.0,98.0164,98.1701,97.9441,98.0435,12232.0
2021-10-20 13:00:00,108.47,108.47,108.01,108.23,34687.0,98.0616,98.0616,97.6457,97.8446,34687.0
2021-10-20 13:30:00,108.27,108.4,108.09,108.2,16373.0,97.8808,97.9983,97.7181,97.8175,16373.0
2021-10-20 14:00:00,108.26,108.44,108.15,108.15,11234.0,97.8717,98.0345,97.7723,97.7723,11234.0
2021-10-20 14:30:00,108.19,108.63,108.17,108.58,16197.0,97.8085,98.2062,97.7904,98.161,16197.0
2021-10-20 15:00:00,108.62,108.88,108.58,108.73,27759.0,98.1972,98.4323,98.161,98.2966,27759.0
2021-10-20 15:30:00,108.76,109.28,108.7,109.26,92258.0,98.3238,98.7939,98.2695,98.7758,92258.0
2021-10-21 09:30:00,109.21,109.53,108.6,109.24,11141.0,98.7306,99.0199,98.1791,98.7577,11141.0
2021-10-21 10:00:00,109.37,109.83,109.16,109.83,25663.0,98.8752,99.2911,98.6854,99.2911,25663.0
2021-10-21 10:30:00,109.8,109.97,109.59,109.59,20802.0,99.264,99.4177,99.0741,99.0741,20802.0
2021-10-21 11:00:00,109.6,109.64,109.16,109.28,26201.0,99.0832,99.1193,98.6854,98.7939,26201.0
2021-10-21 11:30:00,109.31,109.78,109.23,109.7,15589.0,98.821,99.2459,98.7487,99.1736,15589.0
2021-10-21 12:00:00,109.71,109.92,109.56,109.7,23059.0,99.1826,99.3725,99.047,99.1736,23059.0
2021-10-21 12:30:00,109.67,109.72,109.18,109.18,31317.0,99.1464,99.1916,98.7035,98.7035,31317.0
2021-10-21 13:00:00,109.18,109.55,109.09,109.55,15181.0,98.7035,99.038,98.6221,99.038,15181.0
2021-10-21 13:30:00,109.55,110.0,109.53,110.0,22049.0,99.038,99.4448,99.0199,99.4448,22049.0
2021-10-21 14:00:00,110.02,110.5,110.0,110.37,32013.0,99.4629,99.8968,99.4448,99.7793,32013.0
2021-10-21 14:30:00,110.37,110.63,110.29,110.39,44220.0,99.7793,100.0143,99.707,99.7974,44220.0
2021-10-21 15:00:00,110.36,110.63,110.18,110.44,39062.0,99.7702,100.0143,99.6075,99.8426,39062.0
2021-10-21 15:30:00,110.42,110.66,110.2,110.66,77800.0,99.8245,100.0414,99.6256,100.0414,77800.0
2021-10-22 09:30:00,111.35,112.32,110.74,111.99,67163.0,100.6652,101.5422,100.1138,101.2438,67163.0
2021-10-22 10:00:00,112.11,112.81,111.61,111.64,42321.0,101.3523,101.9851,100.9003,100.9274,42321.0
2021-10-22 10:30:00,111.66,112.18,111.18,111.18,28402.0,100.9455,101.4156,100.5116,100.5116,28402.0
2021-10-22 11:00:00,111.3,112.0,111.08,111.11,15894.0,100.62,101.2529,100.4211,100.4483,15894.0
2021-10-22 11:30:00,110.84,111.41,110.84,111.39,19301.0,100.2042,100.7195,100.2042,100.7014,19301.0
2021-10-22 12:00:00,111.43,111.71,111.37,111.57,14873.0,100.7376,100.9907,100.6833,100.8641,14873.0
2021-10-22 12:30:00,111.6,112.01,111.54,111.88,13900.0,100.8912,101.2619,100.837,101.1444,13900.0
2021-10-22 13:00:00,111.91,112.3,111.77,112.26,16078.0,101.1715,101.5241,101.0449,101.4879,16078.0
2021-10-22 13:30:00,112.3,112.81,112.3,112.45,27408.0,101.5241,101.9851,101.5241,101.6597,27408.0
2021-10-22 14:00:00,112.47,113.63,112.41,113.53,43241.0,101.6778,102.7265,101.6235,102.6361,43241.0
2021-10-22 14:30:00,113.56,113.7,113.1,113.12,29280.0,102.6632,102.7897,102.2473,102.2654,29280.0
2021-10-22 15:00:00,113.11,113.16,112.43,112.75,31004.0,102.2564,102.3016,101.6416,101.9309,31004.0
2021-10-22 15:30:00,112.75,113.16,112.59,112.63,125745.0,101.9309,102.3016,101.7863,101.8224,125745.0
2021-10-25 09:30:00,113.16,113.74,112.86,113.65,35391.0,102.3016,102.8259,102.0303,102.7445,35391.0
2021-10-25 10:00:00,113.72,114.42,113.6,114.42,32329.0,102.8078,103.4407,102.6993,103.4407,32329.0
2021-10-25 10:30:00,114.41,114.98,114.36,114.89,36558.0,103.4316,103.9469,103.3864,103.8656,36558.0
2021-10-25 11:00:00,114.85,114.89,114.11,114.35,36211.0,103.8294,103.8656,103.1604,103.3774,36211.0
2021-10-25 11:30:00,114.34,114.73,114.29,114.68,11124.0,103.3683,103.7209,103.3231,103.6757,11124.0
2021-10-25 12:00:00,114.67,114.67,114.13,114.24,16643.0,103.6667,103.6667,103.1785,103.2779,16643.0
2021-10-25 12:30:00,114.21,114.22,113.43,114.0,14826.0,103.2508,103.2598,102.5456,103.061,14826.0
2021-10-25 13:00:00,113.94,114.01,113.3,113.43,20031.0,103.0067,103.07,102.4281,102.5456,20031.0
2021-10-25 13:30:00,113.43,113.43,112.74,112.79,18541.0,102.5456,102.5456,101.9219,101.9671,18541.0
2021-10-25 14:00:00,112.77,112.81,112.25,112.41,19224.0,101.949,101.9851,101.4789,101.6235,19224.0
2021-10-25 14:30:00,112.44,112.61,112.12,112.33,16443.0,101.6506,101.8043,101.3614,101.5512,16443.0
2021-10-25 15:00:00,112.37,112.42,111.91,112.06,27560.0,101.5874,101.6326,101.1715,101.3071,27560.0
2021-10-25 15:30:00,112.06,112.56,112.02,112.54,108569.0,101.3071,101.7591,101.2709,101.7411,108569.0
2021-10-26 09:30:00,112.74,112.84,111.52,111.87,26339.0,101.9219,102.0123,100.8189,101.1353,26339.0
2021-10-26 10:00:00,111.87,113.02,111.87,112.94,22774.0,101.1353,102.175,101.1353,102.1027,22774.0
2021-10-26 10:30:00,112.97,113.33,112.76,113.29,29413.0,102.1298,102.4552,101.9399,102.4191,29413.0
2021-10-26 11:00:00,113.32,113.41,113.12,113.33,21979.0,102.4462,102.5276,102.2654,102.4552,21979.0
2021-10-26 11:30:00,113.32,113.33,112.75,112.98,9288.0,102.4462,102.4552,101.9309,102.1388,9288.0
2021-10-26 12:00:00,113.04,113.07,112.65,112.79,12608.0,102.1931,102.2202,101.8405,101.9671,12608.0
2021-10-26 12:30:00,112.79,112.81,112.24,112.31,12589.0,101.9671,101.9851,101.4698,101.5331,12589.0
2021-10-26 13:00:00,112.31,112.42,112.16,112.23,15882.0,101.5331,101.6326,101.3975,101.4608,15882.0
2021-10-26 13:30:00,112.24,112.72,112.24,112.59,29913.0,101.4698,101.9038,101.4698,101.7863,29913.0
2021-10-26 14:00:00,112.63,112.74,112.43,112.43,9080.0,101.8224,101.9219,101.6416,101.6416,9080.0
2021-10-26 14:30:00,112.42,112.65,112.21,112.32,21217.0,101.6326,101.8405,101.4427,101.5422,21217.0
2021-10-26 15:00:00,112.32,112.44,111.95,111.99,23081.0,101.5422,101.6506,101.2077,101.2438,23081.0
2021-10-26 15:30:00,112.0,112.1,111.67,111.79,94707.0,101.2529,101.3433,100.9545,101.063,94707.0
2021-10-27 09:30:00,111.51,111.51,110.48,111.31,18979.0,100.8099,100.8099,99.8787,100.6291,18979.0
2021-10-27 10:00:00,111.36,111.89,110.84,110.84,21243.0,100.6743,101.1534,100.2042,100.2042,21243.0
2021-10-27 10:30:00,110.84,110.97,109.98,110.5,18804.0,100.2042,100.3217,99.4267,99.8968,18804.0
2021-10-27 11:00:00,110.5,111.28,110.49,111.2,15465.0,99.8968,100.602,99.8878,100.5296,15465.0
2021-10-27 11:30:00,111.1,111.6,111.06,111.46,13577.0,100.4392,100.8912,100.4031,100.7647,13577.0
2021-10-27 12:00:00,111.53,111.97,111.39,111.8,25340.0,100.828,101.2257,100.7014,101.0721,25340.0
2021-10-27 12:30:00,111.8,111.9,111.39,111.87,25421.0,101.0721,101.1625,100.7014,101.1353,25421.0
2021-10-27 13:00:00,111.84,111.97,111.65,111.81,12599.0,101.1082,101.2257,100.9365,101.0811,12599.0
2021-10-27 13:30:00,111.83,111.83,111.1,111.22,13532.0,101.0992,101.0992,100.4392,100.5477,13532.0
2021-10-27 14:00:00,111.2,111.23,110.81,110.81,34854.0,100.5296,100.5568,100.1771,100.1771,34854.0
2021-10-27 14:30:00,110.79,110.91,110.46,110.51,19474.0,100.159,100.2675,99.8606,99.9058,19474.0
2021-10-27 15:00:00,110.48,110.72,110.1,110.32,32984.0,99.8787,100.0957,99.5352,99.7341,32984.0
2021-10-27 15:30:00,110.33,110.45,109.77,109.94,85587.0,99.7431,99.8516,99.2369,99.3905,85587.0
2021-10-28 09:30:00,110.45,112.15,110.15,112.09,21086.0,99.8516,101.3885,99.5804,101.3342,21086.0
2021-10-28 10:00:00,112.15,112.71,111.85,112.65,24377.0,101.3885,101.8947,101.1173,101.8405,24377.0
2021-10-28 10:30:00,112.6,112.64,112.14,112.46,22769.0,101.7953,101.8315,101.3794,101.6687,22769.0
2021-10-28 11:00:00,112.44,112.76,112.14,112.17,14661.0,101.6506,101.9399,101.3794,101.4066,14661.0
2021-10-28 11:30:00,112.27,112.38,111.91,112.19,18827.0,101.497,101.5964,101.1715,101.4246,18827.0
2021-10-28 12:00:00,112.25,112.25,111.91,111.91,19260.0,101.4789,101.4789,101.1715,101.1715,19260.0
2021-10-28 12:30:00,111.82,112.02,111.67,111.75,8955.0,101.0901,101.2709,100.9545,101.0269,8955.0
2021-10-28 13:00:00,111.78,112.1,111.71,112.06,11880.0,101.054,101.3433,100.9907,101.3071,11880.0
2021-10-28 13:30:00,112.09,112.3,112.06,112.19,11588.0,101.3342,101.5241,101.3071,101.4246,11588.0
2021-10-28 14:00:00,112.17,112.31,112.12,112.31,10488.0,101.4066,101.5331,101.3614,101.5331,10488.0
2021-10-28 14:30:00,112.28,112.28,112.04,112.07,13289.0,101.506,101.506,101.289,101.3162,13289.0
2021-10-28 15:00:00,112.06,112.08,111.88,112.03,16045.0,101.3071,101.3252,101.1444,101.28,16045.0
2021-10-28 15:30:00,112.04,112.41,111.89,112.41,100103.0,101.289,101.6235,101.1534,101.6235,100103.0
2021-10-29 09:30:00,112.03,112.67,111.86,112.25,18166.0,101.28,101.8586,101.1263,101.4789,18166.0
2021-10-29 10:00:00,112.25,112.73,112.25,112.48,12390.0,101.4789,101.9128,101.4789,101.6868,12390.0
2021-10-29 10:30:00,112.53,113.03,112.34,112.9,16558.0,101.732,102.184,101.5602,102.0665,16558.0
2021-10-29 11:00:00,112.9,113.27,112.9,113.17,9771.0,102.0665,102.401,102.0665,102.3106,9771.0
2021-10-29 11:30:00,113.18,113.18,112.69,112.94,9592.0,102.3196,102.3196,101.8767,102.1027,9592.0
2021-10-29 12:00:00,112.9,113.58,112.9,113.45,20688.0,102.0665,102.6813,102.0665,102.5637,20688.0
2021-10-29 12:30:00,113.44,113.44,112.95,112.95,12328.0,102.5547,102.5547,102.1117,102.1117,12328.0
2021-10-29 13:00:00,112.94,113.06,112.8,112.91,8737.0,102.1027,102.2112,101.9761,102.0755,8737.0
2021-10-29 13:30:00,112.91,113.27,112.88,113.2,11662.0,102.0755,102.401,102.0484,102.3377,11662.0
2021-10-29 14:00:00,113.14,113.16,112.64,112.77,12519.0,102.2835,102.3016,101.8315,101.949,12519.0
2021-10-29 14:30:00,112.78,112.93,112.7,112.93,10474.0,101.958,102.0936,101.8857,102.0936,10474.0
2021-10-29 15:00:00,112.92,113.03,112.7,112.86,18439.0,102.0846,102.184,101.8857,102.0303,18439.0
2021-10-29 15:30:00,112.84,113.15,112.83,113.06,108121.0,102.0123,102.2925,102.0032,102.2112,108121.0
2021-11-01 09:30:00,113.55,113.95,113.2,113.84,21928.0,102.6541,103.0158,102.3377,102.9163,21928.0
2021-11-01 10:00:00,113.94,114.22,113.56,113.88,40028.0,103.0067,103.2598,102.6632,102.9525,40028.0
2021-11-01 10:30:00,113.73,113.8,113.26,113.35,13547.0,102.8169,102.8801,102.392,102.4733,13547.0
2021-11-01 11:00:00,113.4,114.05,113.3,113.72,13722.0,102.5185,103.1062,102.4281,102.8078,13722.0
2021-11-01 11:30:00,113.78,113.82,113.5,113.77,9697.0,102.8621,102.8982,102.6089,102.853,9697.0
2021-11-01 12:00:00,113.79,114.26,113.78,114.15,6500.0,102.8711,103.296,102.8621,103.1966,6500.0
2021-11-01 12:30:00,114.11,114.49,114.05,114.4,13624.0,103.1604,103.5039,103.1062,103.4226,13624.0
2021-11-01 13:00:00,114.4,114.4,113.83,113.96,10746.0,103.4226,103.4226,102.9073,103.0248,10746.0
2021-11-01 13:30:00,114.0,114.24,113.9,114.19,10835.0,103.061,103.2779,102.9705,103.2327,10835.0
2021-11-01 14:00:00,114.14,114.15,113.8,113.87,8017.0,103.1875,103.1966,102.8801,102.9434,8017.0
2021-11-01 14:30:00,113.86,114.08,113.86,113.95,12738.0,102.9344,103.1333,102.9344,103.0158,12738.0
2021-11-01 15:00:00,113.93,114.18,113.87,114.01,13329.0,102.9977,103.2237,102.9434,103.07,13329.0
2021-11-01 15:30:00,114.01,114.24,113.93,114.21,65842.0,103.07,103.2779,102.9977,103.2508,65842.0
2021-11-02 09:30:00,114.45,114.48,113.5,114.05,24899.0,103.4678,103.4949,102.6089,103.1062,24899.0
2021-11-02 10:00:00,114.13,114.7,114.03,114.22,25212.0,103.1785,103.6938,103.0881,103.2598,25212.0
2021-11-02 10:30:00,114.22,114.9,114.14,114.9,22331.0,103.2598,103.8746,103.1875,103.8746,22331.0
2021-11-02 11:00:00,114.93,115.0,113.95,114.26,18670.0,103.9017,103.965,103.0158,103.296,18670.0
2021-11-02 11:30:00,114.2,114.54,114.15,114.29,16049.0,103.2418,103.5491,103.1966,103.3231,16049.0
2021-11-02 12:00:00,114.38,114.47,114.08,114.37,24279.0,103.4045,103.4859,103.1333,103.3955,24279.0
2021-11-02 12:30:00,114.38,114.67,114.33,114.44,12969.0,103.4045,103.6667,103.3593,103.4587,12969.0
2021-11-02 13:00:00,114.44,114.85,114.44,114.64,17840.0,103.4587,103.8294,103.4587,103.6395,17840.0
2021-11-02 13:30:00,114.64,114.94,114.55,114.84,17665.0,103.6395,103.9108,103.5582,103.8204,17665.0
2021-11-02 14:00:00,114.84,115.0,114.74,114.91,22500.0,103.8204,103.965,103.7299,103.8836,22500.0
2021-11-02 14:30:00,114.88,114.96,114.7,114.87,22731.0,103.8565,103.9288,103.6938,103.8475,22731.0
2021-11-02 15:00:00,114.84,114.95,114.65,114.81,23932.0,103.8204,103.9198,103.6486,103.7932,23932.0
2021-11-02 15:30:00,114.86,114.87,114.56,114.76,79046.0,103.8384,103.8475,103.5672,103.748,79046.0
2021-11-03 09:30:00,114.17,114.83,114.01,114.49,25650.0,103.2146,103.8113,103.07,103.5039,25650.0
2021-11-03 10:00:00,114.59,114.86,113.93,114.37,30305.0,103.5943,103.8384,102.9977,103.3955,30305.0
2021-11-03 10:30:00,114.44,114.79,114.32,114.61,28361.0,103.4587,103.7751,103.3502,103.6124,28361.0
2021-11-03 11:00:00,114.5,114.63,114.2,114.44,35760.0,103.513,103.6305,103.2418,103.4587,35760.0
2021-11-03 11:30:00,114.44,114.89,114.38,114.69,28923.0,103.4587,103.8656,103.4045,103.6847,28923.0
2021-11-03 12:00:00,114.67,114.81,114.52,114.7,22284.0,103.6667,103.7932,103.5311,103.6938,22284.0
2021-11-03 12:30:00,114.67,115.1,114.67,114.93,17382.0,103.6667,104.0554,103.6667,103.9017,17382.0
2021-11-03 13:00:00,114.96,115.13,114.8,115.03,28083.0,103.9288,104.0825,103.7842,103.9921,28083.0
2021-11-03 13:30:00,115.04,115.15,114.74,114.89,30046.0,104.0012,104.1006,103.7299,103.8656,30046.0
2021-11-03 14:00:00,114.83,115.39,114.8,115.39,32788.0,103.8113,104.3176,103.7842,104.3176,32788.0
2021-11-03 14:30:00,115.4,116.37,115.4,116.22,28180.0,104.3266,105.2035,104.3266,105.0679,28180.0
2021-11-03 15:00:00,116.22,116.5,116.16,116.36,23182.0,105.0679,105.3211,105.0137,105.1945,23182.0
2021-11-03 15:30:00,116.43,116.57,116.09,116.53,142929.0,105.2578,105.3843,104.9504,105.3482,142929.0
2021-11-04 09:30:00,117.11,119.18,117.04,118.95,99223.0,105.8725,107.7439,105.8092,107.536,99223.0
2021-11-04 10:00:00,118.92,119.61,118.91,119.23,47794.0,107.5088,108.1326,107.4998,107.7891,47794.0
2021-11-04 10:30:00,119.27,119.62,119.24,119.49,29902.0,107.8253,108.1417,107.7981,108.0242,29902.0
2021-11-04 11:00:00,119.45,119.49,119.14,119.3,46203.0,107.988,108.0242,107.7077,107.8524,46203.0
2021-11-04 11:30:00,119.27,119.75,119.24,119.73,26853.0,107.8253,108.2592,107.7981,108.2411,26853.0
2021-11-04 12:00:00,119.75,119.75,119.26,119.49,26482.0,108.2592,108.2592,107.8162,108.0242,26482.0
2021-11-04 12:30:00,119.48,119.53,119.3,119.39,27498.0,108.0151,108.0603,107.8524,107.9337,27498.0
2021-11-04 13:00:00,119.37,119.37,119.12,119.36,28206.0,107.9157,107.9157,107.6897,107.9066,28206.0
2021-11-04 13:30:00,119.39,119.63,119.2,119.47,33831.0,107.9337,108.1507,107.762,108.0061,33831.0
2021-11-04 14:00:00,119.47,119.81,119.43,119.72,39747.0,108.0061,108.3134,107.9699,108.2321,39747.0
2021-11-04 14:30:00,119.76,119.83,119.54,119.73,37758.0,108.2682,108.3315,108.0694,108.2411,37758.0
2021-11-04 15:00:00,119.75,120.01,119.66,119.78,55487.0,108.2592,108.4943,108.1778,108.2863,55487.0
2021-11-04 15:30:00,119.79,119.84,119.4,119.57,139169.0,108.2954,108.3406,107.9428,108.0965,139169.0
2021-11-05 09:30:00,120.11,120.83,119.8,119.89,19553.0,108.5847,109.2356,108.3044,108.3858,19553.0
2021-11-05 10:00:00,119.96,120.18,119.53,119.94,17312.0,108.4491,108.6479,108.0603,108.431,17312.0
2021-11-05 10:30:00,120.0,120.69,119.91,120.04,19445.0,108.4852,109.109,108.4039,108.5214,19445.0
2021-11-05 11:00:00,120.0,120.13,119.5,119.59,30425.0,108.4852,108.6027,108.0332,108.1146,30425.0
2021-11-05 11:30:00,119.61,119.65,119.07,119.17,12763.0,108.1326,108.1688,107.6445,107.7349,12763.0
2021-11-05 12:00:00,119.15,119.36,118.81,118.84,19179.0,107.7168,107.9066,107.4094,107.4365,19179.0
2021-11-05 12:30:00,118.84,118.94,118.62,118.73,12961.0,107.4365,107.5269,107.2376,107.3371,12961.0
2021-11-05 13:00:00,118.73,118.86,117.82,117.83,18386.0,107.3371,107.4546,106.5144,106.5234,18386.0
2021-11-05 13:30:00,117.8,118.53,117.77,118.44,17973.0,106.4963,107.1563,106.4692,107.0749,17973.0
2021-11-05 14:00:00,118.44,118.8,118.38,118.56,10606.0,107.0749,107.4004,107.0207,107.1834,10606.0
2021-11-05 14:30:00,118.6,118.67,118.36,118.47,14265.0,107.2196,107.2828,107.0026,107.102,14265.0
2021-11-05 15:00:00,118.47,118.56,118.3,118.48,21861.0,107.102,107.1834,106.9483,107.1111,21861.0
2021-11-05 15:30:00,118.51,118.99,118.4,118.76,107705.0,107.1382,107.5721,107.0387,107.3642,107705.0
2021-11-08 09:30:00,119.08,119.75,118.19,118.72,26252.0,107.6535,108.2592,106.8489,107.328,26252.0
2021-11-08 10:00:00,118.6,118.74,117.86,118.62,19695.0,107.2196,107.3461,106.5506,107.2376,19695.0
2021-11-08 10:30:00,118.69,118.79,118.26,118.53,13066.0,107.3009,107.3913,106.9122,107.1563,13066.0
2021-11-08 11:00:00,118.38,118.74,118.18,118.18,12780.0,107.0207,107.3461,106.8399,106.8399,12780.0
2021-11-08 11:30:00,118.24,118.3,117.72,117.79,16763.0,106.8941,106.9483,106.424,106.4873,16763.0
2021-11-08 12:00:00,117.76,117.79,117.38,117.47,12814.0,106.4602,106.4873,106.1166,106.198,12814.0
2021-11-08 12:30:00,117.69,118.08,117.68,117.97,9815.0,106.3969,106.7495,106.3878,106.65,9815.0
2021-11-08 13:00:00,117.97,118.18,117.95,117.95,7838.0,106.65,106.8399,106.6319,106.6319,7838.0
2021-11-08 13:30:00,117.93,118.19,117.93,118.0,7043.0,106.6138,106.8489,106.6138,106.6771,7043.0
2021-11-08 14:00:00,118.0,118.13,117.73,117.9,15593.0,106.6771,106.7947,106.433,106.5867,15593.0
2021-11-08 14:30:00,117.96,118.15,117.95,118.12,6745.0,106.641,106.8127,106.6319,106.7856,6745.0
2021-11-08 15:00:00,118.07,118.07,117.87,117.98,20723.0,106.7404,106.7404,106.5596,106.659,20723.0
2021-11-08 15:30:00,117.98,118.39,117.96,118.3,69210.0,106.659,107.0297,106.641,106.9483,69210.0
2021-11-09 09:30:00,118.05,119.2,117.77,118.43,23942.0,106.7223,107.762,106.4692,107.0659,23942.0
2021-11-09 10:00:00,118.61,119.29,118.42,119.23,20107.0,107.2286,107.8433,107.0568,107.7891,20107.0
2021-11-09 10:30:00,119.4,119.57,118.29,118.29,18728.0,107.9428,108.0965,106.9393,106.9393,18728.0
2021-11-09 11:00:00,118.37,118.43,117.79,117.79,8494.0,107.0116,107.0659,106.4873,106.4873,8494.0
2021-11-09 11:30:00,117.9,118.44,117.86,118.19,7833.0,106.5867,107.0749,106.5506,106.8489,7833.0
2021-11-09 12:00:00,118.19,118.37,118.15,118.22,14213.0,106.8489,107.0116,106.8127,106.876,14213.0
2021-11-09 12:30:00,118.2,118.37,118.07,118.13,9002.0,106.8579,107.0116,106.7404,106.7947,9002.0
2021-11-09 13:00:00,118.12,118.26,117.92,117.92,8617.0,106.7856,106.9122,106.6048,106.6048,8617.0
2021-11-09 13:30:00,117.98,118.06,117.68,117.68,7582.0,106.659,106.7314,106.3878,106.3878,7582.0
2021-11-09 14:00:00,117.67,118.08,117.53,117.93,20915.0,106.3788,106.7495,106.2522,106.6138,20915.0
2021-11-09 14:30:00,117.9,118.01,117.79,117.9,21674.0,106.5867,106.6862,106.4873,106.5867,21674.0
2021-11-09 15:00:00,117.9,118.01,117.65,117.7,25152.0,106.5867,106.6862,106.3607,106.4059,25152.0
2021-11-09 15:30:00,117.7,117.71,117.24,117.38,98332.0,106.4059,106.415,105.9901,106.1166,98332.0
2021-11-10 09:30:00,117.0,117.91,116.8,117.25,19125.0,105.7731,106.5958,105.5923,105.9991,19125.0
2021-11-10 10:00:00,117.39,117.64,117.14,117.4,9910.0,106.1257,106.3517,105.8997,106.1347,9910.0
2021-11-10 10:30:00,117.36,117.43,117.12,117.22,7071.0,106.0985,106.1618,105.8816,105.972,7071.0
2021-11-10 11:00:00,117.22,117.51,117.16,117.36,10416.0,105.972,106.2341,105.9177,106.0985,10416.0
2021-11-10 11:30:00,117.43,117.48,117.12,117.3,7734.0,106.1618,106.207,105.8816,106.0443,7734.0
2021-11-10 12:00:00,117.25,117.33,117.02,117.06,6781.0,105.9991,106.0714,105.7912,105.8273,6781.0
2021-11-10 12:30:00,117.1,117.16,116.94,116.94,7649.0,105.8635,105.9177,105.7188,105.7188,7649.0
2021-11-10 13:00:00,116.9,116.9,116.51,116.76,12312.0,105.6827,105.6827,105.3301,105.5561,12312.0
2021-11-10 13:30:00,116.81,116.97,116.49,116.63,17466.0,105.6013,105.746,105.312,105.4386,17466.0
2021-11-10 14:00:00,116.59,116.62,116.14,116.14,15256.0,105.4024,105.4295,104.9956,104.9956,15256.0
2021-11-10 14:30:00,116.15,116.33,115.84,116.25,12803.0,105.0046,105.1674,104.7244,105.0951,12803.0
2021-11-10 15:00:00,116.23,116.4,116.09,116.34,17364.0,105.077,105.2307,104.9504,105.1764,17364.0
2021-11-10 15:30:00,116.35,116.46,116.14,116.18,113288.0,105.1855,105.2849,104.9956,105.0318,113288.0
2021-11-11 09:30:00,116.2,117.22,115.83,116.48,21801.0,105.0498,105.972,104.7154,105.303,21801.0
2021-11-11 10:00:00,116.67,117.0,116.67,116.99,7107.0,105.4748,105.7731,105.4748,105.764,7107.0
2021-11-11 10:30:00,116.99,117.38,116.93,116.97,6523.0,105.764,106.1166,105.7098,105.746,6523.0
2021-11-11 11:00:00,116.9,117.23,116.65,117.18,19082.0,105.6827,105.981,105.4567,105.9358,19082.0
2021-11-11 11:30:00,117.18,117.48,117.13,117.14,6740.0,105.9358,106.207,105.8906,105.8997,6740.0
2021-11-11 12:00:00,117.13,117.13,116.86,116.97,3315.0,105.8906,105.8906,105.6465,105.746,3315.0
2021-11-11 12:30:00,116.9,117.03,116.67,116.77,4265.0,105.6827,105.8002,105.4748,105.5652,4265.0
2021-11-11 13:00:00,116.73,116.74,116.5,116.65,6459.0,105.529,105.538,105.3211,105.4567,6459.0
2021-11-11 13:30:00,116.67,116.76,116.61,116.69,15880.0,105.4748,105.5561,105.4205,105.4928,15880.0
2021-11-11 14:00:00,116.71,117.25,116.69,117.07,24720.0,105.5109,105.9991,105.4928,105.8364,24720.0
2021-11-11 14:30:00,117.09,117.19,116.85,116.9,23638.0,105.8544,105.9449,105.6375,105.6827,23638.0
2021-11-11 15:00:00,116.98,117.3,116.97,117.26,23159.0,105.755,106.0443,105.746,106.0081,23159.0
2021-11-11 15:30:00,117.26,117.63,117.15,117.59,97990.0,106.0081,106.3426,105.9087,106.3065,97990.0
2021-11-12 09:30:00,117.64,117.91,117.14,117.17,16270.0,106.3517,106.5958,105.8997,105.9268,16270.0
2021-11-12 10:00:00,117.07,117.51,117.01,117.31,11164.0,105.8364,106.2341,105.7821,106.0533,11164.0
2021-11-12 10:30:00,117.28,117.41,116.94,116.96,3299.0,106.0262,106.1437,105.7188,105.7369,3299.0
2021-11-12 11:00:00,117.03,117.36,116.98,116.98,6159.0,105.8002,106.0985,105.755,105.755,6159.0
2021-11-12 11:30:00,117.02,117.35,116.81,116.95,10133.0,105.7912,106.0895,105.6013,105.7279,10133.0
2021-11-12 12:00:00,117.01,117.14,116.84,116.98,5707.0,105.7821,105.8997,105.6284,105.755,5707.0
2021-11-12 12:30:00,117.04,117.25,116.99,117.19,4922.0,105.8092,105.9991,105.764,105.9449,4922.0
2021-11-12 13:00:00,117.21,117.23,117.04,117.21,5400.0,105.9629,105.981,105.8092,105.9629,5400.0
2021-11-12 13:30:00,117.19,117.26,117.0,117.19,6428.0,105.9449,106.0081,105.7731,105.9449,6428.0
2021-11-12 14:00:00,117.18,117.18,116.88,116.91,6440.0,105.9358,105.9358,105.6646,105.6917,6440.0
2021-11-12 14:30:00,116.91,117.04,116.87,117.01,7891.0,105.6917,105.8092,105.6556,105.7821,7891.0
2021-11-12 15:00:00,117.01,117.03,116.91,116.96,14065.0,105.7821,105.8002,105.6917,105.7369,14065.0
2021-11-12 15:30:00,117.0,117.24,116.73,116.91,55175.0,105.7731,105.9901,105.529,105.6917,55175.0
2021-11-15 09:30:00,117.25,117.25,116.28,116.95,12622.0,105.9991,105.9991,105.1222,105.7279,12622.0
2021-11-15 10:00:00,116.99,117.02,116.56,116.7,11374.0,105.764,105.7912,105.3753,105.5019,11374.0
2021-11-15 10:30:00,116.66,116.93,116.19,116.27,11621.0,105.4657,105.7098,105.0408,105.1131,11621.0
2021-11-15 11:00:00,116.25,116.47,116.04,116.16,8681.0,105.0951,105.2939,104.9052,105.0137,8681.0
2021-11-15 11:30:00,116.16,116.22,115.79,115.99,8059.0,105.0137,105.0679,104.6792,104.86,8059.0
2021-11-15 12:00:00,115.93,116.03,115.86,115.99,6071.0,104.8058,104.8962,104.7425,104.86,6071.0
2021-11-15 12:30:00,115.99,116.15,115.91,116.1,13696.0,104.86,105.0046,104.7877,104.9594,13696.0
2021-11-15 13:00:00,116.17,116.51,116.16,116.24,4792.0,105.0227,105.3301,105.0137,105.086,4792.0
2021-11-15 13:30:00,116.24,116.41,116.12,116.41,3486.0,105.086,105.2397,104.9775,105.2397,3486.0
2021-11-15 14:00:00,116.44,116.44,116.25,116.33,7743.0,105.2668,105.2668,105.0951,105.1674,7743.0
2021-11-15 14:30:00,116.33,116.36,116.27,116.29,9343.0,105.1674,105.1945,105.1131,105.1312,9343.0
2021-11-15 15:00:00,116.3,116.56,116.28,116.48,13108.0,105.1403,105.3753,105.1222,105.303,13108.0
2021-11-15 15:30:00,116.48,116.58,116.15,116.54,59974.0,105.303,105.3934,105.0046,105.3572,59974.0
2021-11-16 09:30:00,116.29,117.75,116.29,117.59,25177.0,105.1312,106.4511,105.1312,106.3065,25177.0
2021-11-16 10:00:00,117.67,118.1,117.35,117.47,9078.0,106.3788,106.7675,106.0895,106.198,9078.0
2021-11-16 10:30:00,117.48,118.31,117.42,118.23,53971.0,106.207,106.9574,106.1528,106.8851,53971.0
2021-11-16 11:00:00,118.3,118.46,118.0,118.09,15776.0,106.9483,107.093,106.6771,106.7585,15776.0
2021-11-16 11:30:00,118.13,118.52,117.92,118.52,7986.0,106.7947,107.1472,106.6048,107.1472,7986.0
2021-11-16 12:00:00,118.47,118.74,118.46,118.56,7448.0,107.102,107.3461,107.093,107.1834,7448.0
2021-11-16 12:30:00,118.69,119.0,118.69,118.97,6972.0,107.3009,107.5812,107.3009,107.5541,6972.0
2021-11-16 13:00:00,119.04,119.16,118.75,118.77,12082.0,107.6173,107.7258,107.3552,107.3732,12082.0
2021-11-16 13:30:00,118.8,118.83,118.42,118.43,12305.0,107.4004,107.4275,107.0568,107.0659,12305.0
2021-11-16 14:00:00,118.4,118.45,118.1,118.18,8058.0,107.0387,107.0839,106.7675,106.8399,8058.0
2021-11-16 14:30:00,118.21,118.4,118.09,118.19,10735.0,106.867,107.0387,106.7585,106.8489,10735.0
2021-11-16 15:00:00,118.24,118.25,117.91,117.91,12936.0,106.8941,106.9031,106.5958,106.5958,12936.0
2021-11-16 15:30:00,117.89,118.11,117.57,117.73,82508.0,106.5777,106.7766,106.2884,106.433,82508.0
2021-11-17 09:30:00,117.08,117.5,116.36,116.52,96149.0,105.8454,106.2251,105.1945,105.3391,96149.0
2021-11-17 10:00:00,116.7,117.19,116.52,117.08,18557.0,105.5019,105.9449,105.3391,105.8454,18557.0
2021-11-17 10:30:00,117.11,117.37,116.95,117.2,17437.0,105.8725,106.1076,105.7279,105.9539,17437.0
2021-11-17 11:00:00,117.23,117.23,116.7,116.75,21328.0,105.981,105.981,105.5019,105.5471,21328.0
2021-11-17 11:30:00,116.73,117.07,116.61,116.98,16388.0,105.529,105.8364,105.4205,105.755,16388.0
2021-11-17 12:00:00,116.92,116.94,116.39,116.41,12384.0,105.7008,105.7188,105.2216,105.2397,12384.0
2021-11-17 12:30:00,116.43,116.74,116.41,116.47,13267.0,105.2578,105.538,105.2397,105.2939,13267.0
2021-11-17 13:00:00,116.49,116.73,116.37,116.38,10288.0,105.312,105.529,105.2035,105.2126,10288.0
2021-11-17 13:30:00,116.36,116.36,115.87,116.07,16914.0,105.1945,105.1945,104.7515,104.9323,16914.0
2021-11-17 14:00:00,116.05,116.05,115.62,115.62,16654.0,104.9142,104.9142,104.5255,104.5255,16654.0
2021-11-17 14:30:00,115.61,115.91,115.57,115.68,19859.0,104.5165,104.7877,104.4803,104.5797,19859.0
2021-11-17 15:00:00,115.75,116.14,115.68,115.94,17933.0,104.643,104.9956,104.5797,104.8148,17933.0
2021-11-17 15:30:00,115.98,116.42,115.9,116.41,93673.0,104.851,105.2487,104.7786,105.2397,93673.0
2021-11-18 09:30:00,116.98,117.07,116.27,116.55,26036.0,105.755,105.8364,105.1131,105.3663,26036.0
2021-11-18 10:00:00,116.53,116.6,115.97,116.15,11846.0,105.3482,105.4115,104.8419,105.0046,11846.0
2021-11-18 10:30:00,116.16,116.76,116.16,116.6,20453.0,105.0137,105.5561,105.0137,105.4115,20453.0
2021-11-18 11:00:00,116.63,116.93,116.61,116.79,19738.0,105.4386,105.7098,105.4205,105.5832,19738.0
2021-11-18 11:30:00,116.79,117.01,116.69,116.97,7327.0,105.5832,105.7821,105.4928,105.746,7327.0
2021-11-18 12:00:00,116.97,117.17,116.87,116.87,8580.0,105.746,105.9268,105.6556,105.6556,8580.0
2021-11-18 12:30:00,116.91,117.07,116.81,116.92,7619.0,105.6917,105.8364,105.6013,105.7008,7619.0
2021-11-18 13:00:00,116.96,117.09,116.91,116.96,5327.0,105.7369,105.8544,105.6917,105.7369,5327.0
2021-11-18 13:30:00,116.98,117.1,116.9,116.98,8026.0,105.755,105.8635,105.6827,105.755,8026.0
2021-11-18 14:00:00,117.02,117.27,116.94,117.27,7935.0,105.7912,106.0172,105.7188,106.0172,7935.0
2021-11-18 14:30:00,117.26,117.62,117.17,117.59,10084.0,106.0081,106.3336,105.9268,106.3065,10084.0
2021-11-18 15:00:00,117.63,117.68,117.35,117.5,10801.0,106.3426,106.3878,106.0895,106.2251,10801.0
2021-11-18 15:30:00,117.49,117.5,116.8,117.08,81945.0,106.2161,106.2251,105.5923,105.8454,81945.0
2021-11-19 09:30:00,116.94,118.45,116.94,118.21,53340.0,105.7188,107.0839,105.7188,106.867,53340.0
2021-11-19 10:00:00,118.19,118.19,117.32,117.33,9516.0,106.8489,106.8489,106.0624,106.0714,9516.0
2021-11-19 10:30:00,117.38,117.77,117.15,117.63,8714.0,106.1166,106.4692,105.9087,106.3426,8714.0
2021-11-19 11:00:00,117.68,118.11,117.58,118.11,8997.0,106.3878,106.7766,106.2974,106.7766,8997.0
2021-11-19 11:30:00,118.1,118.37,118.1,118.33,12841.0,106.7675,107.0116,106.7675,106.9755,12841.0
2021-11-19 12:00:00,118.38,118.51,118.28,118.49,14530.0,107.0207,107.1382,106.9303,107.1201,14530.0
2021-11-19 12:30:00,118.52,118.91,118.52,118.75,15426.0,107.1472,107.4998,107.1472,107.3552,15426.0
2021-11-19 13:00:00,118.75,118.75,118.05,118.05,11013.0,107.3552,107.3552,106.7223,106.7223,11013.0
2021-11-19 13:30:00,118.06,118.25,117.9,118.17,14233.0,106.7314,106.9031,106.5867,106.8308,14233.0
2021-11-19 14:00:00,118.21,118.26,117.96,117.96,16161.0,106.867,106.9122,106.641,106.641,16161.0
2021-11-19 14:30:00,117.98,118.21,117.86,118.05,14096.0,106.659,106.867,106.5506,106.7223,14096.0
2021-11-19 15:00:00,118.05,118.18,117.94,118.1,11804.0,106.7223,106.8399,106.6229,106.7675,11804.0
2021-11-19 15:30:00,118.05,118.12,117.19,117.73,198257.0,106.7223,106.7856,105.9449,106.433,198257.0
2021-11-22 09:30:00,118.12,118.4,117.37,117.99,21718.0,106.7856,107.0387,106.1076,106.6681,21718.0
2021-11-22 10:00:00,118.18,118.46,117.77,117.77,24903.0,106.8399,107.093,106.4692,106.4692,24903.0
2021-11-22 10:30:00,117.77,118.48,117.77,118.45,30260.0,106.4692,107.1111,106.4692,107.0839,30260.0
2021-11-22 11:00:00,118.4,118.4,117.96,118.37,7848.0,107.0387,107.0387,106.641,107.0116,7848.0
2021-11-22 11:30:00,118.29,118.37,117.58,117.58,6015.0,106.9393,107.0116,106.2974,106.2974,6015.0
2021-11-22 12:00:00,117.63,117.75,117.38,117.46,7830.0,106.3426,106.4511,106.1166,106.1889,7830.0
2021-11-22 12:30:00,117.45,117.68,117.38,117.38,4790.0,106.1799,106.3878,106.1166,106.1166,4790.0
2021-11-22 13:00:00,117.36,117.74,117.36,117.73,5986.0,106.0985,106.4421,106.0985,106.433,5986.0
2021-11-22 13:30:00,117.68,117.93,117.61,117.93,3518.0,106.3878,106.6138,106.3246,106.6138,3518.0
2021-11-22 14:00:00,117.88,118.16,117.85,118.16,61638.0,106.5686,106.8218,106.5415,106.8218,61638.0
2021-11-22 14:30:00,118.32,118.86,118.32,118.8,25466.0,106.9664,107.4546,106.9664,107.4004,25466.0
2021-11-22 15:00:00,118.73,118.88,118.58,118.72,9310.0,107.3371,107.4727,107.2015,107.328,9310.0
2021-11-22 15:30:00,118.75,118.83,117.91,117.98,62010.0,107.3552,107.4275,106.5958,106.659,62010.0
2021-11-23 09:30:00,117.13,117.21,116.34,117.07,15662.0,106.2329,106.3055,105.5164,106.1785,15662.0
2021-11-23 10:00:00,116.96,116.96,116.3,116.45,11844.0,106.0787,106.0787,105.4801,105.6162,11844.0
2021-11-23 10:30:00,116.47,116.49,115.87,115.87,16668.0,105.6343,105.6525,105.0901,105.0901,16668.0
2021-11-23 11:00:00,115.87,116.44,115.65,116.39,14479.0,105.0901,105.6071,104.8906,105.5618,14479.0
2021-11-23 11:30:00,116.31,116.64,116.05,116.36,13716.0,105.4892,105.7885,105.2534,105.5346,13716.0
2021-11-23 12:00:00,116.32,116.54,115.98,116.44,6657.0,105.4983,105.6978,105.1899,105.6071,6657.0
2021-11-23 12:30:00,116.47,116.63,116.22,116.43,12814.0,105.6343,105.7794,105.4076,105.598,12814.0
2021-11-23 13:00:00,116.42,116.54,116.14,116.31,9190.0,105.589,105.6978,105.335,105.4892,9190.0
2021-11-23 13:30:00,116.31,116.41,115.98,116.23,9133.0,105.4892,105.5799,105.1899,105.4166,9133.0
2021-11-23 14:00:00,116.2,116.48,116.09,116.31,18325.0,105.3894,105.6434,105.2897,105.4892,18325.0
2021-11-23 14:30:00,116.34,117.08,116.15,117.02,16329.0,105.5164,106.1876,105.3441,106.1332,16329.0
2021-11-23 15:00:00,117.01,117.05,116.65,116.85,19907.0,106.1241,106.1604,105.7976,105.979,19907.0
2021-11-23 15:30:00,116.87,117.56,116.87,117.53,117666.0,105.9971,106.6229,105.9971,106.5957,117666.0
2021-11-24 09:30:00,117.28,117.87,116.76,117.37,16262.0,106.369,106.9041,105.8973,106.4506,16262.0
2021-11-24 10:00:00,117.52,117.76,117.3,117.61,10226.0,106.5866,106.8043,106.3871,106.6683,10226.0
2021-11-24 10:30:00,117.65,117.97,117.46,117.8,20641.0,106.7045,106.9948,106.5322,106.8406,20641.0
2021-11-24 11:00:00,117.81,118.28,117.78,117.91,15025.0,106.8497,107.2759,106.8224,106.9404,15025.0
2021-11-24 11:30:00,117.97,117.97,117.42,117.62,10172.0,106.9948,106.9948,106.4959,106.6773,10172.0
2021-11-24 12:00:00,117.6,117.94,117.6,117.61,9015.0,106.6592,106.9676,106.6592,106.6683,9015.0
2021-11-24 12:30:00,117.55,118.27,117.54,118.15,7755.0,106.6138,107.2669,106.6048,107.158,7755.0
2021-11-24 13:00:00,118.14,118.26,117.76,117.76,5341.0,107.149,107.2578,106.8043,106.8043,5341.0
2021-11-24 13:30:00,117.74,117.81,117.43,117.5,5551.0,106.7862,106.8497,106.505,106.5685,5551.0
2021-11-24 14:00:00,117.47,117.6,117.12,117.49,23728.0,106.5413,106.6592,106.2238,106.5594,23728.0
2021-11-24 14:30:00,117.53,117.81,117.53,117.71,7996.0,106.5957,106.8497,106.5957,106.759,7996.0
2021-11-24 15:00:00,117.71,117.9,117.46,117.85,9902.0,106.759,106.9313,106.5322,106.8859,9902.0
2021-11-24 15:30:00,117.86,118.01,117.71,117.91,44594.0,106.895,107.031,106.759,106.9404,44594.0
2021-11-26 09:30:00,115.76,116.88,114.63,114.88,25016.0,104.9904,106.0062,103.9655,104.1922,25016.0
2021-11-26 10:00:00,114.66,114.79,113.77,114.7,24788.0,103.9927,104.1106,103.1855,104.029,24788.0
2021-11-26 10:30:00,114.74,115.13,114.6,114.8,40658.0,104.0653,104.419,103.9383,104.1197,40658.0
2021-11-26 11:00:00,114.76,114.84,114.2,114.84,34727.0,104.0834,104.156,103.5755,104.156,34727.0
2021-11-26 11:30:00,114.76,115.32,114.2,114.59,33364.0,104.0834,104.5913,103.5755,103.9292,33364.0
2021-11-26 12:00:00,114.53,115.01,114.31,115.01,24298.0,103.8748,104.3102,103.6753,104.3102,24298.0
2021-11-26 12:30:00,114.98,115.25,114.14,114.74,93455.0,104.2829,104.5278,103.5211,104.0653,93455.0
2021-11-29 09:30:00,116.13,116.28,114.18,114.52,30607.0,105.326,105.462,103.5574,103.8657,30607.0
2021-11-29 10:00:00,114.59,115.05,114.01,114.17,20134.0,103.9292,104.3464,103.4032,103.5483,20134.0
2021-11-29 10:30:00,114.27,114.27,113.63,114.03,24692.0,103.639,103.639,103.0585,103.4213,24692.0
2021-11-29 11:00:00,113.97,114.53,113.8,113.86,23125.0,103.3669,103.8748,103.2127,103.2671,23125.0
2021-11-29 11:30:00,113.87,114.44,113.86,114.44,24909.0,103.2762,103.7932,103.2671,103.7932,24909.0
2021-11-29 12:00:00,114.44,115.01,114.42,114.79,15932.0,103.7932,104.3102,103.775,104.1106,15932.0
2021-11-29 12:30:00,114.91,115.03,114.83,114.93,15457.0,104.2195,104.3283,104.1469,104.2376,15457.0
2021-11-29 13:00:00,114.95,115.15,114.56,114.56,25557.0,104.2557,104.4371,103.902,103.902,25557.0
2021-11-29 13:30:00,114.6,114.92,114.6,114.79,11784.0,103.9383,104.2285,103.9383,104.1106,11784.0
2021-11-29 14:00:00,114.79,115.05,114.74,115.0,11435.0,104.1106,104.3464,104.0653,104.3011,11435.0
2021-11-29 14:30:00,115.01,115.07,114.68,114.97,23700.0,104.3102,104.3646,104.0109,104.2739,23700.0
2021-11-29 15:00:00,114.98,115.3,114.93,115.04,19497.0,104.2829,104.5732,104.2376,104.3374,19497.0
2021-11-29 15:30:00,115.04,115.16,114.55,114.76,64061.0,104.3374,104.4462,103.8929,104.0834,64061.0
2021-11-30 09:30:00,113.62,114.03,112.71,113.0,34841.0,103.0495,103.4213,102.2241,102.4871,34841.0
2021-11-30 10:00:00,112.79,113.49,112.65,112.83,25237.0,102.2967,102.9316,102.1697,102.333,25237.0
2021-11-30 10:30:00,112.89,113.59,112.6,112.6,29051.0,102.3874,103.0223,102.1244,102.1244,29051.0
2021-11-30 11:00:00,112.63,113.02,112.03,112.5,23745.0,102.1516,102.5053,101.6074,102.0337,23745.0
2021-11-30 11:30:00,112.41,112.54,111.75,111.85,20584.0,101.952,102.0699,101.3534,101.4441,20584.0
2021-11-30 12:00:00,111.88,112.32,111.36,112.17,47864.0,101.4713,101.8704,100.9997,101.7344,47864.0
2021-11-30 12:30:00,112.24,112.33,111.84,111.84,17655.0,101.7979,101.8795,101.4351,101.4351,17655.0
2021-11-30 13:00:00,111.92,111.96,111.34,111.5,13396.0,101.5076,101.5439,100.9816,101.1267,13396.0
2021-11-30 13:30:00,111.48,111.98,111.45,111.76,17653.0,101.1086,101.562,101.0814,101.3625,17653.0
2021-11-30 14:00:00,111.82,112.0,111.61,111.65,26636.0,101.4169,101.5802,101.2265,101.2627,26636.0
2021-11-30 14:30:00,111.61,111.66,110.59,110.59,32215.0,101.2265,101.2718,100.3014,100.3014,32215.0
2021-11-30 15:00:00,110.61,110.84,110.39,110.54,38919.0,100.3195,100.5281,100.12,100.256,38919.0
2021-11-30 15:30:00,110.5,111.34,110.14,111.08,288886.0,100.2197,100.9816,99.8932,100.7458,288886.0
2021-12-01 09:30:00,113.29,113.29,111.66,112.45,32001.0,102.7502,102.7502,101.2718,101.9883,32001.0
2021-12-01 10:00:00,112.72,113.11,112.38,112.71,21127.0,102.2332,102.5869,101.9248,102.2241,21127.0
2021-12-01 10:30:00,112.79,112.94,112.03,112.71,22214.0,102.2967,102.4327,101.6074,102.2241,22214.0
2021-12-01 11:00:00,112.67,113.37,112.55,113.09,39318.0,102.1879,102.8227,102.079,102.5688,39318.0
2021-12-01 11:30:00,113.02,113.38,111.9,111.9,52708.0,102.5053,102.8318,101.4895,101.4895,52708.0
2021-12-01 12:00:00,111.93,112.64,111.93,112.27,16694.0,101.5167,102.1606,101.5167,101.8251,16694.0
2021-12-01 12:30:00,112.27,112.35,111.43,111.43,13885.0,101.8251,101.8976,101.0632,101.0632,13885.0
2021-12-01 13:00:00,111.46,111.58,110.72,111.08,16910.0,101.0904,101.1993,100.4193,100.7458,16910.0
2021-12-01 13:30:00,111.01,111.02,110.04,110.43,18335.0,100.6823,100.6914,99.8025,100.1562,18335.0
2021-12-01 14:00:00,110.26,110.59,109.55,110.31,33370.0,100.0021,100.3014,99.3581,100.0474,33370.0
2021-12-01 14:30:00,110.31,110.48,110.02,110.04,23912.0,100.0474,100.2016,99.7844,99.8025,23912.0
2021-12-01 15:00:00,110.14,110.26,108.89,109.27,38342.0,99.8932,100.0021,98.7595,99.1042,38342.0
2021-12-01 15:30:00,109.27,109.68,108.02,108.02,133568.0,99.1042,99.476,97.9705,97.9705,133568.0
2021-12-02 09:30:00,108.32,110.18,108.0,109.99,155442.0,98.2425,99.9295,97.9523,99.7572,155442.0
2021-12-02 10:00:00,110.23,110.85,109.47,110.55,116054.0,99.9749,100.5372,99.2856,100.2651,116054.0
2021-12-02 10:30:00,110.61,110.95,109.63,110.79,88245.0,100.3195,100.6279,99.4307,100.4828,88245.0
2021-12-02 11:00:00,110.96,111.21,110.37,110.86,109842.0,100.6369,100.8637,100.1018,100.5462,109842.0
2021-12-02 11:30:00,110.85,111.37,110.3,111.32,98332.0,100.5372,101.0088,100.0383,100.9634,98332.0
2021-12-02 12:00:00,111.34,111.56,110.97,111.14,76811.0,100.9816,101.1811,100.646,100.8002,76811.0
2021-12-02 12:30:00,111.16,111.6,110.91,111.31,81037.0,100.8183,101.2174,100.5916,100.9544,81037.0
2021-12-02 13:00:00,111.33,111.47,110.91,110.95,85968.0,100.9725,101.0995,100.5916,100.6279,85968.0
2021-12-02 13:30:00,111.0,111.45,110.97,111.33,106129.0,100.6732,101.0814,100.646,100.9725,106129.0
2021-12-02 14:00:00,111.33,111.37,110.77,111.2,163773.0,100.9725,101.0088,100.4646,100.8546,163773.0
2021-12-02 14:30:00,111.15,111.24,110.62,111.03,85634.0,100.8093,100.8909,100.3286,100.7004,85634.0
2021-12-02 15:00:00,111.12,111.27,110.64,110.96,114180.0,100.7821,100.9181,100.3467,100.6369,114180.0
2021-12-02 15:30:00,110.96,111.82,110.95,111.39,295096.0,100.6369,101.4169,100.6279,101.0269,295096.0
2021-12-03 09:30:00,111.83,112.17,109.42,110.05,42738.0,101.426,101.7344,99.2402,99.8116,42738.0
2021-12-03 10:00:00,109.97,110.19,109.15,109.58,20659.0,99.739,99.9386,98.9953,99.3853,20659.0
2021-12-03 10:30:00,109.43,109.43,107.51,107.68,33226.0,99.2493,99.2493,97.5079,97.6621,33226.0
2021-12-03 11:00:00,107.48,108.19,107.15,108.05,44639.0,97.4807,98.1246,97.1814,97.9977,44639.0
2021-12-03 11:30:00,108.04,108.6,107.53,107.55,15277.0,97.9886,98.4965,97.526,97.5442,15277.0
2021-12-03 12:00:00,107.61,108.36,107.38,108.25,13795.0,97.5986,98.2788,97.39,98.1791,13795.0
2021-12-03 12:30:00,108.19,108.32,107.22,107.31,21323.0,98.1246,98.2425,97.2449,97.3265,21323.0
2021-12-03 13:00:00,107.38,107.82,107.28,107.38,12805.0,97.39,97.7891,97.2993,97.39,12805.0
2021-12-03 13:30:00,107.21,107.27,106.79,106.79,28875.0,97.2358,97.2902,96.8549,96.8549,28875.0
2021-12-03 14:00:00,106.84,107.2,106.71,106.97,39845.0,96.9002,97.2267,96.7823,97.0181,39845.0
2021-12-03 14:30:00,107.01,107.1,106.58,106.8,30151.0,97.0544,97.1361,96.6644,96.864,30151.0
2021-12-03 15:00:00,106.73,107.47,106.58,107.26,59246.0,96.8005,97.4716,96.6644,97.2812,59246.0
2021-12-03 15:30:00,107.2,107.86,106.58,107.65,250176.0,97.2267,97.8253,96.6644,97.6349,250176.0
2021-12-06 09:30:00,108.86,109.24,107.53,108.0,20169.0,98.7323,99.077,97.526,97.9523,20169.0
2021-12-06 10:00:00,108.04,108.6,107.64,108.16,23114.0,97.9886,98.4965,97.6258,98.0974,23114.0
2021-12-06 10:30:00,108.09,108.42,107.74,108.18,34290.0,98.0339,98.3332,97.7165,98.1156,34290.0
2021-12-06 11:00:00,108.14,108.15,107.16,107.16,25067.0,98.0793,98.0884,97.1905,97.1905,25067.0
2021-12-06 11:30:00,107.18,107.79,107.1,107.78,17506.0,97.2086,97.7619,97.1361,97.7528,17506.0
2021-12-06 12:00:00,107.84,108.49,107.68,108.22,18148.0,97.8072,98.3967,97.6621,98.1519,18148.0
2021-12-06 12:30:00,108.22,108.22,107.64,107.72,35268.0,98.1519,98.1519,97.6258,97.6984,35268.0
2021-12-06 13:00:00,107.72,107.84,107.24,107.77,37311.0,97.6984,97.8072,97.263,97.7437,37311.0
2021-12-06 13:30:00,107.77,108.37,107.63,108.18,58826.0,97.7437,98.2879,97.6167,98.1156,58826.0
2021-12-06 14:00:00,108.21,108.35,107.81,108.09,55116.0,98.1428,98.2698,97.78,98.0339,55116.0
2021-12-06 14:30:00,108.03,108.15,107.62,107.81,45121.0,97.9795,98.0884,97.6077,97.78,45121.0
2021-12-06 15:00:00,107.81,108.01,107.59,107.7,50145.0,97.78,97.9614,97.5805,97.6802,50145.0
2021-12-06 15:30:00,107.7,107.96,107.33,107.57,214475.0,97.6802,97.916,97.3447,97.5623,214475.0
2021-12-07 09:30:00,108.9,109.56,108.71,109.26,45377.0,98.7686,99.3672,98.5963,99.0951,45377.0
2021-12-07 10:00:00,109.3,109.53,108.43,109.26,20713.0,99.1314,99.34,98.3423,99.0951,20713.0
2021-12-07 10:30:00,109.26,109.79,109.12,109.7,16750.0,99.0951,99.5758,98.9681,99.4942,16750.0
2021-12-07 11:00:00,109.64,109.76,109.23,109.23,22227.0,99.4397,99.5486,99.0679,99.0679,22227.0
2021-12-07 11:30:00,109.26,109.26,108.39,108.67,17863.0,99.0951,99.0951,98.306,98.56,17863.0
2021-12-07 12:00:00,108.56,108.79,108.32,108.43,18039.0,98.4602,98.6688,98.2425,98.3423,18039.0
2021-12-07 12:30:00,108.51,109.1,108.51,109.06,17941.0,98.4149,98.95,98.4149,98.9137,17941.0
2021-12-07 13:00:00,109.0,109.31,108.97,109.23,14756.0,98.8593,99.1404,98.8321,99.0679,14756.0
2021-12-07 13:30:00,109.29,109.42,109.18,109.37,18261.0,99.1223,99.2402,99.0225,99.1949,18261.0
2021-12-07 14:00:00,109.37,109.81,109.28,109.36,25441.0,99.1949,99.5939,99.1132,99.1858,25441.0
2021-12-07 14:30:00,109.34,109.39,109.19,109.27,15458.0,99.1677,99.213,99.0316,99.1042,15458.0
2021-12-07 15:00:00,109.27,109.48,109.22,109.26,30823.0,99.1042,99.2946,99.0588,99.0951,30823.0
2021-12-07 15:30:00,109.27,109.35,108.83,109.31,101659.0,99.1042,99.1767,98.7051,99.1404,101659.0
2021-12-08 09:30:00,109.81,109.81,108.74,109.36,34908.0,99.5939,99.5939,98.6235,99.1858,34908.0
2021-12-08 10:00:00,109.27,109.78,109.27,109.27,16748.0,99.1042,99.5667,99.1042,99.1042,16748.0
2021-12-08 10:30:00,109.32,109.56,109.1,109.22,15438.0,99.1495,99.3672,98.95,99.0588,15438.0
2021-12-08 11:00:00,109.19,110.12,109.19,110.08,21232.0,99.0316,99.8751,99.0316,99.8388,21232.0
2021-12-08 11:30:00,110.02,110.02,109.44,109.7,23901.0,99.7844,99.7844,99.2584,99.4942,23901.0
2021-12-08 12:00:00,109.7,109.96,109.61,109.66,22793.0,99.4942,99.73,99.4125,99.4579,22793.0
2021-12-08 12:30:00,109.67,109.79,109.52,109.52,12420.0,99.467,99.5758,99.3309,99.3309,12420.0
2021-12-08 13:00:00,109.52,109.72,109.44,109.68,7516.0,99.3309,99.5123,99.2584,99.476,7516.0
2021-12-08 13:30:00,109.66,109.77,109.48,109.48,8103.0,99.4579,99.5576,99.2946,99.2946,8103.0
2021-12-08 14:00:00,109.52,109.87,109.46,109.75,17519.0,99.3309,99.6483,99.2765,99.5395,17519.0
2021-12-08 14:30:00,109.76,109.85,109.57,109.67,14608.0,99.5486,99.6302,99.3763,99.467,14608.0
2021-12-08 15:00:00,109.63,109.79,109.48,109.77,18626.0,99.4307,99.5758,99.2946,99.5576,18626.0
2021-12-08 15:30:00,109.74,110.31,109.74,109.9,114853.0,99.5304,100.0474,99.5304,99.6756,114853.0
2021-12-09 09:30:00,109.54,110.28,109.02,109.42,16674.0,99.349,100.0202,98.8774,99.2402,16674.0
2021-12-09 10:00:00,109.5,109.92,109.26,109.41,12863.0,99.3128,99.6937,99.0951,99.2311,12863.0
2021-12-09 10:30:00,109.28,109.85,109.24,109.78,13286.0,99.1132,99.6302,99.077,99.5667,13286.0
2021-12-09 11:00:00,109.78,109.82,109.42,109.53,19691.0,99.5667,99.603,99.2402,99.34,19691.0
2021-12-09 11:30:00,109.47,109.86,109.36,109.45,19004.0,99.2856,99.6393,99.1858,99.2674,19004.0
2021-12-09 12:00:00,109.41,109.88,109.36,109.72,27697.0,99.2311,99.6574,99.1858,99.5123,27697.0
2021-12-09 12:30:00,109.67,109.77,109.5,109.77,21795.0,99.467,99.5576,99.3128,99.5576,21795.0
2021-12-09 13:00:00,109.75,109.91,109.59,109.67,26056.0,99.5395,99.6846,99.3944,99.467,26056.0
2021-12-09 13:30:00,109.6,109.74,109.22,109.31,16445.0,99.4035,99.5304,99.0588,99.1404,16445.0
2021-12-09 14:00:00,109.32,109.32,108.96,109.0,17079.0,99.1495,99.1495,98.823,98.8593,17079.0
2021-12-09 14:30:00,109.05,109.05,108.85,108.99,16611.0,98.9046,98.9046,98.7232,98.8502,16611.0
2021-12-09 15:00:00,108.95,109.15,108.78,108.88,27304.0,98.8139,98.9953,98.6598,98.7505,27304.0
2021-12-09 15:30:00,108.88,109.15,107.99,108.07,147314.0,98.7505,98.9953,97.9433,98.0158,147314.0
2021-12-10 09:30:00,108.7,108.7,107.6,108.11,21097.0,98.5872,98.5872,97.5895,98.0521,21097.0
2021-12-10 10:00:00,108.11,108.31,107.85,108.2,30062.0,98.0521,98.2335,97.8163,98.1337,30062.0
2021-12-10 10:30:00,108.13,108.17,107.79,108.05,17629.0,98.0702,98.1065,97.7619,97.9977,17629.0
2021-12-10 11:00:00,108.06,108.06,107.56,108.02,21143.0,98.0067,98.0067,97.5533,97.9705,21143.0
2021-12-10 11:30:00,107.98,108.48,107.98,108.31,19047.0,97.9342,98.3877,97.9342,98.2335,19047.0
2021-12-10 12:00:00,108.26,108.35,108.1,108.23,17563.0,98.1881,98.2698,98.043,98.1609,17563.0
2021-12-10 12:30:00,108.24,108.33,108.03,108.15,17037.0,98.17,98.2516,97.9795,98.0884,17037.0
2021-12-10 13:00:00,108.12,108.35,108.12,108.23,18494.0,98.0612,98.2698,98.0612,98.1609,18494.0
2021-12-10 13:30:00,108.25,108.55,108.23,108.41,34824.0,98.1791,98.4512,98.1609,98.3242,34824.0
2021-12-10 14:00:00,108.39,109.1,108.34,109.1,61326.0,98.306,98.95,98.2607,98.95,61326.0
2021-12-10 14:30:00,109.11,109.55,108.9,109.21,185861.0,98.9591,99.3581,98.7686,99.0497,185861.0
2021-12-10 15:00:00,109.17,109.81,108.95,109.61,148757.0,99.0135,99.5939,98.8139,99.4125,148757.0
2021-12-10 15:30:00,109.57,109.85,109.43,109.52,179003.0,99.3763,99.6302,99.2493,99.3309,179003.0
2021-12-13 09:30:00,109.55,109.84,107.97,108.41,20658.0,99.3581,99.6211,97.9251,98.3242,20658.0
2021-12-13 10:00:00,108.18,108.24,107.27,107.42,24471.0,98.1156,98.17,97.2902,97.4263,24471.0
2021-12-13 10:30:00,107.42,107.78,107.17,107.63,17907.0,97.4263,97.7528,97.1995,97.6167,17907.0
2021-12-13 11:00:00,107.69,108.12,107.32,107.63,29848.0,97.6712,98.0612,97.3356,97.6167,29848.0
2021-12-13 11:30:00,107.67,107.95,107.36,107.46,21334.0,97.653,97.907,97.3719,97.4626,21334.0
2021-12-13 12:00:00,107.33,107.84,107.13,107.68,16355.0,97.3447,97.8072,97.1633,97.6621,16355.0
2021-12-13 12:30:00,107.69,107.81,107.3,107.51,16724.0,97.6712,97.78,97.3174,97.5079,16724.0
2021-12-13 13:00:00,107.49,107.51,107.12,107.23,17720.0,97.4898,97.5079,97.1542,97.254,17720.0
2021-12-13 13:30:00,107.18,107.26,106.93,107.17,20584.0,97.2086,97.2812,96.9819,97.1995,20584.0
2021-12-13 14:00:00,107.2,107.41,107.04,107.34,26042.0,97.2267,97.4172,97.0816,97.3537,26042.0
2021-12-13 14:30:00,107.32,107.32,107.0,107.1,29163.0,97.3356,97.3356,97.0454,97.1361,29163.0
2021-12-13 15:00:00,107.12,107.21,106.95,107.0,27746.0,97.1542,97.2358,97.0,97.0454,27746.0
2021-12-13 15:30:00,107.03,107.82,107.0,107.57,120915.0,97.0726,97.7891,97.0454,97.5623,120915.0
2021-12-14 09:30:00,107.37,108.66,106.25,108.55,42965.0,97.3809,98.5509,96.3651,98.4512,42965.0
2021-12-14 10:00:00,108.51,108.55,107.69,108.11,20142.0,98.4149,98.4512,97.6712,98.0521,20142.0
2021-12-14 10:30:00,108.07,108.07,106.99,107.26,36297.0,98.0158,98.0158,97.0363,97.2812,36297.0
2021-12-14 11:00:00,107.24,107.43,106.94,107.31,19741.0,97.263,97.4353,96.9909,97.3265,19741.0
2021-12-14 11:30:00,107.36,107.41,106.78,106.84,11790.0,97.3719,97.4172,96.8458,96.9002,11790.0
2021-12-14 12:00:00,106.7,106.76,106.28,106.34,15107.0,96.7733,96.8277,96.3923,96.4468,15107.0
2021-12-14 12:30:00,106.37,106.37,105.67,106.2,32087.0,96.474,96.474,95.8391,96.3198,32087.0
2021-12-14 13:00:00,106.23,106.46,106.23,106.39,13078.0,96.347,96.5556,96.347,96.4921,13078.0
2021-12-14 13:30:00,106.32,106.32,106.06,106.12,18074.0,96.4286,96.4286,96.1928,96.2472,18074.0
2021-12-14 14:00:00,106.13,106.56,106.1,106.39,23346.0,96.2563,96.6463,96.2291,96.4921,23346.0
2021-12-14 14:30:00,106.37,106.57,106.17,106.39,27411.0,96.474,96.6554,96.2926,96.4921,27411.0
2021-12-14 15:00:00,106.51,106.77,106.46,106.74,27249.0,96.6009,96.8368,96.5556,96.8095,27249.0
2021-12-14 15:30:00,106.69,106.93,106.36,106.53,94872.0,96.7642,96.9819,96.4649,96.6191,94872.0
2021-12-15 09:30:00,106.95,107.94,106.63,107.41,44416.0,97.0,97.8979,96.7098,97.4172,44416.0
2021-12-15 10:00:00,107.46,107.82,107.34,107.55,14016.0,97.4626,97.7891,97.3537,97.5442,14016.0
2021-12-15 10:30:00,107.67,107.73,107.05,107.08,17751.0,97.653,97.7074,97.0907,97.1179,17751.0
2021-12-15 11:00:00,107.07,107.33,106.88,106.88,22740.0,97.1088,97.3447,96.9365,96.9365,22740.0
2021-12-15 11:30:00,106.77,107.1,106.65,107.03,11221.0,96.8368,97.1361,96.7279,97.0726,11221.0
2021-12-15 12:00:00,107.06,107.26,106.38,106.97,21265.0,97.0998,97.2812,96.483,97.0181,21265.0
2021-12-15 12:30:00,106.99,107.03,106.73,106.82,11232.0,97.0363,97.0726,96.8005,96.8821,11232.0
2021-12-15 13:00:00,106.85,107.06,106.81,106.85,12406.0,96.9093,97.0998,96.873,96.9093,12406.0
2021-12-15 13:30:00,106.87,107.39,106.77,106.9,22005.0,96.9274,97.3991,96.8368,96.9547,22005.0
2021-12-15 14:00:00,106.76,107.7,106.66,107.0,29970.0,96.8277,97.6802,96.737,97.0454,29970.0
2021-12-15 14:30:00,107.08,107.62,106.76,107.23,25454.0,97.1179,97.6077,96.8277,97.254,25454.0
2021-12-15 15:00:00,107.32,108.47,107.23,108.47,24586.0,97.3356,98.3786,97.254,98.3786,24586.0
2021-12-15 15:30:00,108.45,108.66,107.57,108.44,127825.0,98.3605,98.5509,97.5623,98.3514,127825.0
2021-12-16 09:30:00,109.08,109.53,108.85,109.01,23005.0,98.9318,99.34,98.7232,98.8684,23005.0
2021-12-16 10:00:00,109.08,110.22,108.99,109.95,41798.0,98.9318,99.9658,98.8502,99.7209,41798.0
2021-12-16 10:30:00,109.87,110.08,108.46,108.63,67104.0,99.6483,99.8388,98.3695,98.5237,67104.0
2021-12-16 11:00:00,108.6,108.96,108.2,108.85,31262.0,98.4965,98.823,98.1337,98.7232,31262.0
2021-12-16 11:30:00,108.89,109.0,108.67,108.82,12373.0,98.7595,98.8593,98.56,98.696,12373.0
2021-12-16 12:00:00,108.83,109.04,108.66,108.89,13424.0,98.7051,98.8956,98.5509,98.7595,13424.0
2021-12-16 12:30:00,108.91,108.93,108.4,108.44,11611.0,98.7777,98.7958,98.3151,98.3514,11611.0
2021-12-16 13:00:00,108.46,108.82,108.29,108.39,15070.0,98.3695,98.696,98.2153,98.306,15070.0
2021-12-16 13:30:00,108.33,108.48,107.95,108.26,15629.0,98.2516,98.3877,97.907,98.1881,15629.0
2021-12-16 14:00:00,108.35,108.52,107.96,107.99,13186.0,98.2698,98.4239,97.916,97.9433,13186.0
2021-12-16 14:30:00,107.92,108.03,107.07,107.47,15554.0,97.8798,97.9795,97.1088,97.4716,15554.0
2021-12-16 15:00:00,107.4,107.87,107.2,107.87,16336.0,97.4081,97.8344,97.2267,97.8344,16336.0
2021-12-16 15:30:00,107.81,108.1,107.53,107.61,84945.0,97.78,98.043,97.526,97.5986,84945.0
2021-12-17 09:30:00,106.8,107.05,106.01,106.27,135477.0,96.864,97.0907,96.1475,96.3833,135477.0
2021-12-17 10:00:00,106.34,106.34,105.53,105.84,11148.0,96.4468,96.4468,95.7121,95.9933,11148.0
2021-12-17 10:30:00,105.79,107.39,105.66,106.97,21737.0,95.9479,97.3991,95.83,97.0181,21737.0
2021-12-17 11:00:00,107.02,107.37,106.83,106.95,14961.0,97.0635,97.3809,96.8912,97.0,14961.0
2021-12-17 11:30:00,106.88,106.95,105.61,105.77,25518.0,96.9365,97.0,95.7847,95.9298,25518.0
2021-12-17 12:00:00,105.73,106.36,105.43,106.36,10699.0,95.8935,96.4649,95.6214,96.4649,10699.0
2021-12-17 12:30:00,106.3,106.56,106.24,106.39,11315.0,96.4105,96.6463,96.3561,96.4921,11315.0
2021-12-17 13:00:00,106.3,106.92,106.21,106.91,23315.0,96.4105,96.9728,96.3289,96.9637,23315.0
2021-12-17 13:30:00,106.92,107.15,106.88,107.11,9187.0,96.9728,97.1814,96.9365,97.1451,9187.0
2021-12-17 14:00:00,107.04,107.24,106.71,106.86,18122.0,97.0816,97.263,96.7823,96.9184,18122.0
2021-12-17 14:30:00,106.86,107.1,106.67,107.1,11950.0,96.9184,97.1361,96.7461,97.1361,11950.0
2021-12-17 15:00:00,107.12,107.23,106.8,106.8,11365.0,97.1542,97.254,96.864,96.864,11365.0
2021-12-17 15:30:00,106.89,107.09,106.32,106.51,102015.0,96.9456,97.127,96.4286,96.6009,102015.0
2021-12-20 09:30:00,105.35,105.51,104.49,105.21,39491.0,95.5489,95.694,94.7689,95.4219,39491.0
2021-12-20 10:00:00,105.41,105.41,104.56,104.6,22543.0,95.6033,95.6033,94.8324,94.8686,22543.0
2021-12-20 10:30:00,104.38,104.66,103.95,104.55,25012.0,94.6691,94.9231,94.2791,94.8233,25012.0
2021-12-20 11:00:00,104.55,104.71,104.1,104.47,27426.0,94.8233,94.9684,94.4152,94.7507,27426.0
2021-12-20 11:30:00,104.54,105.31,104.33,105.15,15492.0,94.8142,95.5126,94.6238,95.3675,15492.0
2021-12-20 12:00:00,105.15,105.19,104.7,105.06,16949.0,95.3675,95.4037,94.9593,95.2858,16949.0
2021-12-20 12:30:00,105.04,105.13,104.73,104.77,20453.0,95.2677,95.3493,94.9865,95.0228,20453.0
2021-12-20 13:00:00,104.76,105.29,104.65,105.21,17852.0,95.0138,95.4944,94.914,95.4219,17852.0
2021-12-20 13:30:00,105.15,105.62,105.04,105.37,19747.0,95.3675,95.7937,95.2677,95.567,19747.0
2021-12-20 14:00:00,105.34,105.53,105.18,105.28,24310.0,95.5398,95.7121,95.3947,95.4854,24310.0
2021-12-20 14:30:00,105.27,105.46,105.08,105.32,22523.0,95.4763,95.6486,95.304,95.5217,22523.0
2021-12-20 15:00:00,105.36,106.05,105.35,106.05,30909.0,95.5579,96.1837,95.5489,96.1837,30909.0
2021-12-20 15:30:00,106.02,106.24,105.57,106.08,129010.0,96.1565,96.3561,95.7484,96.2109,129010.0
2021-12-21 09:30:00,106.84,107.76,106.07,107.53,55614.0,96.9002,97.7346,96.2019,97.526,55614.0
2021-12-21 10:00:00,107.65,107.93,107.36,107.61,30236.0,97.6349,97.8888,97.3719,97.5986,30236.0
2021-12-21 10:30:00,107.59,107.63,106.73,107.1,8912.0,97.5805,97.6167,96.8005,97.1361,8912.0
2021-12-21 11:00:00,107.08,107.35,106.92,107.18,6912.0,97.1179,97.3628,96.9728,97.2086,6912.0
2021-12-21 11:30:00,107.15,107.87,107.15,107.84,7198.0,97.1814,97.8344,97.1814,97.8072,7198.0
2021-12-21 12:00:00,107.92,108.19,107.79,107.9,10236.0,97.8798,98.1246,97.7619,97.8616,10236.0
2021-12-21 12:30:00,107.84,108.14,107.84,107.95,7398.0,97.8072,98.0793,97.8072,97.907,7398.0
2021-12-21 13:00:00,107.91,107.95,107.62,107.65,7832.0,97.8707,97.907,97.6077,97.6349,7832.0
2021-12-21 13:30:00,107.72,107.85,107.65,107.73,10549.0,97.6984,97.8163,97.6349,97.7074,10549.0
2021-12-21 14:00:00,107.68,107.74,107.3,107.38,8352.0,97.6621,97.7165,97.3174,97.39,8352.0
2021-12-21 14:30:00,107.41,107.47,107.03,107.22,14494.0,97.4172,97.4716,97.0726,97.2449,14494.0
2021-12-21 15:00:00,107.23,107.57,107.23,107.44,34081.0,97.254,97.5623,97.254,97.4444,34081.0
2021-12-21 15:30:00,107.49,107.74,106.89,107.7,102880.0,97.4898,97.7165,96.9456,97.6802,102880.0
2021-12-22 09:30:00,107.61,107.61,107.06,107.61,15016.0,97.5986,97.5986,97.0998,97.5986,15016.0
2021-12-22 10:00:00,107.72,108.19,107.66,107.99,7497.0,97.6984,98.1246,97.644,97.9433,7497.0
2021-12-22 10:30:00,108.09,108.2,107.82,107.96,6757.0,98.0339,98.1337,97.7891,97.916,6757.0
2021-12-22 11:00:00,107.98,108.07,107.79,107.87,8387.0,97.9342,98.0158,97.7619,97.8344,8387.0
2021-12-22 11:30:00,107.85,108.1,107.84,107.84,7073.0,97.8163,98.043,97.8072,97.8072,7073.0
2021-12-22 12:00:00,107.93,108.07,107.6,107.76,11919.0,97.8888,98.0158,97.5895,97.7346,11919.0
2021-12-22 12:30:00,107.74,107.92,107.62,107.92,8408.0,97.7165,97.8798,97.6077,97.8798,8408.0
2021-12-22 13:00:00,107.85,107.95,107.67,107.76,7995.0,97.8163,97.907,97.653,97.7346,7995.0
2021-12-22 13:30:00,107.7,107.82,107.62,107.69,7404.0,97.6802,97.7891,97.6077,97.6712,7404.0
2021-12-22 14:00:00,107.71,107.75,107.33,107.38,6635.0,97.6893,97.7256,97.3447,97.39,6635.0
2021-12-22 14:30:00,107.43,107.6,107.31,107.54,8451.0,97.4353,97.5895,97.3265,97.5351,8451.0
2021-12-22 15:00:00,107.54,107.82,107.51,107.67,18671.0,97.5351,97.7891,97.5079,97.653,18671.0
2021-12-22 15:30:00,107.65,108.23,107.62,108.19,71140.0,97.6349,98.1609,97.6077,98.1246,71140.0
2021-12-23 09:30:00,108.28,109.23,108.28,109.19,11775.0,98.2063,99.0679,98.2063,99.0316,11775.0
2021-12-23 10:00:00,109.07,109.34,109.06,109.14,4837.0,98.9228,99.1677,98.9137,98.9863,4837.0
2021-12-23 10:30:00,109.21,109.36,109.02,109.2,8686.0,99.0497,99.1858,98.8774,99.0407,8686.0
2021-12-23 11:00:00,109.22,109.22,109.0,109.12,4807.0,99.0588,99.0588,98.8593,98.9681,4807.0
2021-12-23 11:30:00,109.13,109.18,109.03,109.03,3802.0,98.9772,99.0225,98.8865,98.8865,3802.0
2021-12-23 12:00:00,109.01,109.01,108.85,108.87,4357.0,98.8684,98.8684,98.7232,98.7414,4357.0
2021-12-23 12:30:00,108.92,109.04,108.8,108.94,6146.0,98.7867,98.8956,98.6779,98.8049,6146.0
2021-12-23 13:00:00,108.97,109.15,108.91,109.15,5580.0,98.8321,98.9953,98.7777,98.9953,5580.0
2021-12-23 13:30:00,109.11,109.29,109.02,109.27,6750.0,98.9591,99.1223,98.8774,99.1042,6750.0
2021-12-23 14:00:00,109.21,109.61,109.21,109.6,6244.0,99.0497,99.4125,99.0497,99.4035,6244.0
2021-12-23 14:30:00,109.57,109.6,109.37,109.45,5831.0,99.3763,99.4035,99.1949,99.2674,5831.0
2021-12-23 15:00:00,109.47,109.58,109.32,109.33,7927.0,99.2856,99.3853,99.1495,99.1586,7927.0
2021-12-23 15:30:00,109.33,109.54,109.04,109.19,56002.0,99.1586,99.349,98.8956,99.0316,56002.0
2021-12-27 09:30:00,109.38,110.23,109.3,110.22,11870.0,99.2039,99.9749,99.1314,99.9658,11870.0
2021-12-27 10:00:00,110.14,110.6,110.14,110.52,7653.0,99.8932,100.3104,99.8932,100.2379,7653.0
2021-12-27 10:30:00,110.52,110.79,110.38,110.46,8552.0,100.2379,100.4828,100.1109,100.1835,8552.0
2021-12-27 11:00:00,110.59,110.83,110.53,110.53,3103.0,100.3014,100.519,100.2469,100.2469,3103.0
2021-12-27 11:30:00,110.66,110.87,110.58,110.87,2070.0,100.3648,100.5553,100.2923,100.5553,2070.0
2021-12-27 12:00:00,110.87,111.33,110.83,111.19,5172.0,100.5553,100.9725,100.519,100.8455,5172.0
2021-12-27 12:30:00,111.19,111.39,111.15,111.31,3477.0,100.8455,101.0269,100.8093,100.9544,3477.0
2021-12-27 13:00:00,111.21,111.43,111.17,111.37,3479.0,100.8637,101.0632,100.8274,101.0088,3479.0
2021-12-27 13:30:00,111.38,111.41,111.13,111.2,4424.0,101.0179,101.0451,100.7911,100.8546,4424.0
2021-12-27 14:00:00,111.17,111.36,111.11,111.36,4934.0,100.8274,100.9997,100.773,100.9997,4934.0
2021-12-27 14:30:00,111.36,111.39,111.09,111.11,6400.0,100.9997,101.0269,100.7548,100.773,6400.0
2021-12-27 15:00:00,111.15,111.46,111.05,111.4,7004.0,100.8093,101.0904,100.7186,101.036,7004.0
2021-12-27 15:30:00,111.47,111.62,111.29,111.5,40659.0,101.0995,101.2355,100.9362,101.1267,40659.0
2021-12-28 09:30:00,111.44,112.22,111.44,112.07,10293.0,101.0723,101.7797,101.0723,101.6437,10293.0
2021-12-28 10:00:00,112.18,112.26,111.71,112.04,7109.0,101.7434,101.816,101.3172,101.6165,7109.0
2021-12-28 10:30:00,111.85,112.03,111.69,111.98,6163.0,101.4441,101.6074,101.299,101.562,6163.0
2021-12-28 11:00:00,111.93,111.93,111.18,111.35,11360.0,101.5167,101.5167,100.8365,100.9907,11360.0
2021-12-28 11:30:00,111.33,111.74,111.21,111.74,5246.0,100.9725,101.3444,100.8637,101.3444,5246.0
2021-12-28 12:00:00,111.71,111.71,111.43,111.43,5349.0,101.3172,101.3172,101.0632,101.0632,5349.0
2021-12-28 12:30:00,111.47,111.78,111.37,111.68,7529.0,101.0995,101.3807,101.0088,101.29,7529.0
2021-12-28 13:00:00,111.74,111.85,111.69,111.75,4454.0,101.3444,101.4441,101.299,101.3534,4454.0
2021-12-28 13:30:00,111.82,111.99,111.73,111.97,5947.0,101.4169,101.5711,101.3353,101.553,5947.0
2021-12-28 14:00:00,111.97,111.97,111.66,111.67,6770.0,101.553,101.553,101.2718,101.2809,6770.0
2021-12-28 14:30:00,111.64,111.8,111.55,111.75,5632.0,101.2537,101.3988,101.172,101.3534,5632.0
2021-12-28 15:00:00,111.72,111.87,111.7,111.78,6106.0,101.3262,101.4623,101.3081,101.3807,6106.0
2021-12-28 15:30:00,111.75,111.93,111.48,111.53,32177.0,101.3534,101.5167,101.1086,101.1539,32177.0
2021-12-29 09:30:00,111.44,112.19,111.44,111.75,7803.0,101.0723,101.7525,101.0723,101.3534,7803.0
2021-12-29 10:00:00,111.76,112.17,111.66,111.97,9661.0,101.3625,101.7344,101.2718,101.553,9661.0
2021-12-29 10:30:00,111.99,112.46,111.99,112.38,5210.0,101.5711,101.9974,101.5711,101.9248,5210.0
2021-12-29 11:00:00,112.46,112.47,112.09,112.11,4652.0,101.9974,102.0065,101.6618,101.68,4652.0
2021-12-29 11:30:00,112.05,112.26,111.86,111.95,4626.0,101.6255,101.816,101.4532,101.5348,4626.0
2021-12-29 12:00:00,111.87,112.02,111.77,111.86,12129.0,101.4623,101.5983,101.3716,101.4532,12129.0
2021-12-29 12:30:00,111.91,112.14,111.91,112.14,2899.0,101.4986,101.7072,101.4986,101.7072,2899.0
2021-12-29 13:00:00,112.16,112.29,112.13,112.22,2895.0,101.7253,101.8432,101.6981,101.7797,2895.0
2021-12-29 13:30:00,112.17,112.41,112.17,112.34,4716.0,101.7344,101.952,101.7344,101.8886,4716.0
2021-12-29 14:00:00,112.26,112.4,112.14,112.18,5891.0,101.816,101.943,101.7072,101.7434,5891.0
2021-12-29 14:30:00,112.08,112.21,111.92,112.08,11127.0,101.6527,101.7706,101.5076,101.6527,11127.0
2021-12-29 15:00:00,112.1,112.31,112.02,112.15,5865.0,101.6709,101.8613,101.5983,101.7162,5865.0
2021-12-29 15:30:00,112.22,112.44,112.07,112.24,29445.0,101.7797,101.9792,101.6437,101.7979,29445.0
2021-12-30 09:30:00,112.21,112.63,112.09,112.59,6708.0,101.7706,102.1516,101.6618,102.1153,6708.0
2021-12-30 10:00:00,112.37,112.75,112.17,112.6,6512.0,101.9158,102.2604,101.7344,102.1244,6512.0
2021-12-30 10:30:00,112.61,112.61,112.19,112.19,7873.0,102.1334,102.1334,101.7525,101.7525,7873.0
2021-12-30 11:00:00,112.08,112.12,111.69,111.82,8346.0,101.6527,101.689,101.299,101.4169,8346.0
2021-12-30 11:30:00,111.83,111.88,111.64,111.85,5931.0,101.426,101.4713,101.2537,101.4441,5931.0
2021-12-30 12:00:00,111.87,112.04,111.87,112.03,5378.0,101.4623,101.6165,101.4623,101.6074,5378.0
2021-12-30 12:30:00,112.05,112.24,111.91,112.24,9213.0,101.6255,101.7979,101.4986,101.7979,9213.0
2021-12-30 13:00:00,112.28,112.28,112.11,112.12,4128.0,101.8341,101.8341,101.68,101.689,4128.0
2021-12-30 13:30:00,112.15,112.33,112.1,112.32,3543.0,101.7162,101.8795,101.6709,101.8704,3543.0
2021-12-30 14:00:00,112.25,112.38,112.1,112.29,6407.0,101.8069,101.9248,101.6709,101.8432,6407.0
2021-12-30 14:30:00,112.26,112.35,112.16,112.3,10216.0,101.816,101.8976,101.7253,101.8523,10216.0
2021-12-30 15:00:00,112.23,112.23,112.02,112.13,9319.0,101.7888,101.7888,101.5983,101.6981,9319.0
2021-12-30 15:30:00,112.13,112.16,111.3,111.32,32678.0,101.6981,101.7253,100.9453,100.9634,32678.0
2021-12-31 09:30:00,111.1,111.37,110.74,111.14,4185.0,100.7639,101.0088,100.4374,100.8002,4185.0
2021-12-31 10:00:00,111.03,111.49,110.98,111.48,4010.0,100.7004,101.1176,100.6551,101.1086,4010.0
2021-12-31 10:30:00,111.45,111.68,111.32,111.6,5430.0,101.0814,101.29,100.9634,101.2174,5430.0
2021-12-31 11:00:00,111.63,111.68,111.36,111.4,6497.0,101.2446,101.29,100.9997,101.036,6497.0
2021-12-31 11:30:00,111.42,111.5,111.05,111.13,8053.0,101.0541,101.1267,100.7186,100.7911,8053.0
2021-12-31 12:00:00,111.09,111.25,111.04,111.08,12747.0,100.7548,100.9,100.7095,100.7458,12747.0
2021-12-31 12:30:00,111.09,111.75,111.09,111.75,8796.0,100.7548,101.3534,100.7548,101.3534,8796.0
2021-12-31 13:00:00,111.75,111.84,111.65,111.73,5633.0,101.3534,101.4351,101.2627,101.3353,5633.0
2021-12-31 13:30:00,111.75,111.83,111.67,111.82,6396.0,101.3534,101.426,101.2809,101.4169,6396.0
2021-12-31 14:00:00,111.82,111.93,111.53,111.62,8739.0,101.4169,101.5167,101.1539,101.2355,8739.0
2021-12-31 14:30:00,111.61,111.7,111.5,111.59,10624.0,101.2265,101.3081,101.1267,101.2083,10624.0
2021-12-31 15:00:00,111.61,111.98,111.58,111.98,6955.0,101.2265,101.562,101.1993,101.562,6955.0
2021-12-31 15:30:00,111.94,111.94,111.41,111.47,55854.0,101.5258,101.5258,101.0451,101.0995,55854.0
2022-01-03 09:30:00,111.63,112.56,110.75,110.75,27357.0,101.2446,102.0881,100.4465,100.4465,27357.0
2022-01-03 10:00:00,110.72,111.3,110.3,111.21,17627.0,100.4193,100.9453,100.0383,100.8637,17627.0
2022-01-03 10:30:00,111.04,111.04,109.86,109.92,32251.0,100.7095,100.7095,99.6393,99.6937,32251.0
2022-01-03 11:00:00,109.9,109.97,109.37,109.56,10737.0,99.6756,99.739,99.1949,99.3672,10737.0
2022-01-03 11:30:00,109.54,109.59,109.03,109.33,14703.0,99.349,99.3944,98.8865,99.1586,14703.0
2022-01-03 12:00:00,109.29,109.54,109.18,109.48,11228.0,99.1223,99.349,99.0225,99.2946,11228.0
2022-01-03 12:30:00,109.51,109.55,109.32,109.47,12115.0,99.3218,99.3581,99.1495,99.2856,12115.0
2022-01-03 13:00:00,109.44,109.52,109.25,109.32,9423.0,99.2584,99.3309,99.086,99.1495,9423.0
2022-01-03 13:30:00,109.28,109.39,109.04,109.39,6202.0,99.1132,99.213,98.8956,99.213,6202.0
2022-01-03 14:00:00,109.51,109.52,109.3,109.34,11507.0,99.3218,99.3309,99.1314,99.1677,11507.0
2022-01-03 14:30:00,109.37,109.51,109.22,109.28,11437.0,99.1949,99.3218,99.0588,99.1132,11437.0
2022-01-03 15:00:00,109.25,109.37,109.13,109.29,11498.0,99.086,99.1949,98.9772,99.1223,11498.0
2022-01-03 15:30:00,109.33,109.66,109.25,109.51,62232.0,99.1586,99.4579,99.086,99.3218,62232.0
2022-01-04 09:30:00,110.23,111.48,110.23,110.92,26998.0,99.9749,101.1086,99.9749,100.6007,26998.0
2022-01-04 10:00:00,110.81,111.22,110.81,111.14,19565.0,100.5009,100.8728,100.5009,100.8002,19565.0
2022-01-04 10:30:00,111.3,111.49,110.94,111.05,12126.0,100.9453,101.1176,100.6188,100.7186,12126.0
2022-01-04 11:00:00,110.93,111.28,110.76,111.21,11324.0,100.6097,100.9272,100.4555,100.8637,11324.0
2022-01-04 11:30:00,111.28,111.53,111.16,111.52,8911.0,100.9272,101.1539,100.8183,101.1448,8911.0
2022-01-04 12:00:00,111.51,111.61,111.25,111.25,5957.0,101.1358,101.2265,100.9,100.9,5957.0
2022-01-04 12:30:00,111.19,111.42,111.19,111.38,6479.0,100.8455,101.0541,100.8455,101.0179,6479.0
2022-01-04 13:00:00,111.35,111.61,111.35,111.41,14184.0,100.9907,101.2265,100.9907,101.0451,14184.0
2022-01-04 13:30:00,111.34,111.34,110.93,111.13,20384.0,100.9816,100.9816,100.6097,100.7911,20384.0
2022-01-04 14:00:00,111.18,111.32,111.11,111.28,14596.0,100.8365,100.9634,100.773,100.9272,14596.0
2022-01-04 14:30:00,111.31,111.87,111.16,111.77,27101.0,100.9544,101.4623,100.8183,101.3716,27101.0
2022-01-04 15:00:00,111.77,111.85,111.59,111.67,26205.0,101.3716,101.4441,101.2083,101.2809,26205.0
2022-01-04 15:30:00,111.63,112.16,111.57,112.15,179230.0,101.2446,101.7253,101.1902,101.7162,179230.0
2022-01-05 09:30:00,111.84,111.97,111.09,111.91,29251.0,101.4351,101.553,100.7548,101.4986,29251.0
2022-01-05 10:00:00,111.87,112.99,111.87,112.98,19681.0,101.4623,102.4781,101.4623,102.469,19681.0
2022-01-05 10:30:00,112.87,112.87,112.18,112.53,12363.0,102.3692,102.3692,101.7434,102.0609,12363.0
2022-01-05 11:00:00,112.48,112.7,112.16,112.65,20044.0,102.0155,102.2151,101.7253,102.1697,20044.0
2022-01-05 11:30:00,112.62,112.87,112.5,112.87,20128.0,102.1425,102.3692,102.0337,102.3692,20128.0
2022-01-05 12:00:00,112.87,113.17,112.76,113.14,16097.0,102.3692,102.6413,102.2695,102.6141,16097.0
2022-01-05 12:30:00,113.14,113.48,113.1,113.39,23653.0,102.6141,102.9225,102.5778,102.8409,23653.0
2022-01-05 13:00:00,113.38,113.43,112.83,112.93,48443.0,102.8318,102.8771,102.333,102.4237,48443.0
2022-01-05 13:30:00,113.0,113.1,112.7,113.02,35129.0,102.4871,102.5778,102.2151,102.5053,35129.0
2022-01-05 14:00:00,113.02,113.29,112.44,112.64,50067.0,102.5053,102.7502,101.9792,102.1606,50067.0
2022-01-05 14:30:00,112.66,112.66,111.82,112.1,26068.0,102.1788,102.1788,101.4169,101.6709,26068.0
2022-01-05 15:00:00,112.03,112.06,111.46,111.93,46199.0,101.6074,101.6346,101.0904,101.5167,46199.0
2022-01-05 15:30:00,111.87,112.04,111.4,112.0,317788.0,101.4623,101.6165,101.036,101.5802,317788.0
2022-01-06 09:30:00,112.44,113.5,112.12,112.83,32800.0,101.9792,102.9406,101.689,102.333,32800.0
2022-01-06 10:00:00,112.87,113.24,112.57,112.91,31566.0,102.3692,102.7048,102.0972,102.4055,31566.0
2022-01-06 10:30:00,113.0,113.2,112.27,112.27,28405.0,102.4871,102.6685,101.8251,101.8251,28405.0
2022-01-06 11:00:00,112.35,112.36,111.67,111.87,19528.0,101.8976,101.9067,101.2809,101.4623,19528.0
2022-01-06 11:30:00,111.81,112.55,111.69,112.55,17524.0,101.4079,102.079,101.299,102.079,17524.0
2022-01-06 12:00:00,112.52,113.06,112.47,113.0,17516.0,102.0518,102.5416,102.0065,102.4871,17516.0
2022-01-06 12:30:00,113.04,113.44,113.03,113.27,9263.0,102.5234,102.8862,102.5144,102.732,9263.0
2022-01-06 13:00:00,113.21,113.21,112.61,112.77,11073.0,102.6776,102.6776,102.1334,102.2785,11073.0
2022-01-06 13:30:00,112.59,112.95,112.55,112.95,32956.0,102.1153,102.4418,102.079,102.4418,32956.0
2022-01-06 14:00:00,113.0,113.36,112.9,113.27,25375.0,102.4871,102.8137,102.3965,102.732,25375.0
2022-01-06 14:30:00,113.35,113.73,113.24,113.71,18473.0,102.8046,103.1492,102.7048,103.1311,18473.0
2022-01-06 15:00:00,113.75,113.79,113.18,113.53,28487.0,103.1674,103.2037,102.6504,102.9678,28487.0
2022-01-06 15:30:00,113.52,113.66,112.87,113.07,203466.0,102.9588,103.0857,102.3692,102.5506,203466.0
2022-01-07 09:30:00,111.84,111.9,110.88,111.57,41705.0,101.4351,101.4895,100.5644,101.1902,41705.0
2022-01-07 10:00:00,111.5,111.5,109.95,110.14,37243.0,101.1267,101.1267,99.7209,99.8932,37243.0
2022-01-07 10:30:00,110.2,110.44,109.07,109.07,29083.0,99.9476,100.1653,98.9228,98.9228,29083.0
2022-01-07 11:00:00,109.19,109.38,108.47,108.91,22175.0,99.0316,99.2039,98.3786,98.7777,22175.0
2022-01-07 11:30:00,108.88,109.61,108.82,109.45,22341.0,98.7505,99.4125,98.696,99.2674,22341.0
2022-01-07 12:00:00,109.53,109.55,108.9,108.98,23755.0,99.34,99.3581,98.7686,98.8411,23755.0
2022-01-07 12:30:00,109.01,109.02,108.06,108.19,49983.0,98.8684,98.8774,98.0067,98.1246,49983.0
2022-01-07 13:00:00,108.12,108.59,107.92,108.49,33156.0,98.0612,98.4874,97.8798,98.3967,33156.0
2022-01-07 13:30:00,108.4,108.78,108.3,108.63,20586.0,98.3151,98.6598,98.2244,98.5237,20586.0
2022-01-07 14:00:00,108.64,108.75,108.28,108.3,34311.0,98.5328,98.6325,98.2063,98.2244,34311.0
2022-01-07 14:30:00,108.3,108.86,108.04,108.71,35185.0,98.2244,98.7323,97.9886,98.5963,35185.0
2022-01-07 15:00:00,108.75,108.79,108.41,108.65,32462.0,98.6325,98.6688,98.3242,98.5418,32462.0
2022-01-07 15:30:00,108.65,110.05,108.3,110.01,626882.0,98.5418,99.8116,98.2244,99.7753,626882.0
2022-01-10 09:30:00,108.98,109.66,108.59,108.95,43107.0,98.8411,99.4579,98.4874,98.8139,43107.0
2022-01-10 10:00:00,108.96,109.18,108.07,108.53,82116.0,98.823,99.0225,98.0158,98.433,82116.0
2022-01-10 10:30:00,108.49,108.67,107.56,107.9,37118.0,98.3967,98.56,97.5533,97.8616,37118.0
2022-01-10 11:00:00,107.9,108.92,107.82,108.63,44814.0,97.8616,98.7867,97.7891,98.5237,44814.0
2022-01-10 11:30:00,108.61,108.86,107.42,107.62,31093.0,98.5056,98.7323,97.4263,97.6077,31093.0
2022-01-10 12:00:00,107.71,108.26,107.53,107.74,21585.0,97.6893,98.1881,97.526,97.7165,21585.0
2022-01-10 12:30:00,107.72,108.08,107.19,107.82,43261.0,97.6984,98.0249,97.2177,97.7891,43261.0
2022-01-10 13:00:00,107.84,108.55,107.8,108.41,50772.0,97.8072,98.4512,97.7709,98.3242,50772.0
2022-01-10 13:30:00,108.42,109.32,108.3,109.29,20814.0,98.3332,99.1495,98.2244,99.1223,20814.0
2022-01-10 14:00:00,109.27,109.61,109.06,109.6,30356.0,99.1042,99.4125,98.9137,99.4035,30356.0
2022-01-10 14:30:00,109.54,109.77,109.42,109.53,28894.0,99.349,99.5576,99.2402,99.34,28894.0
2022-01-10 15:00:00,109.53,109.89,109.4,109.68,102084.0,99.34,99.6665,99.2221,99.476,102084.0
2022-01-10 15:30:00,109.66,110.52,109.56,110.37,170377.0,99.4579,100.2379,99.3672,100.1018,170377.0
2022-01-11 09:30:00,110.73,111.0,108.68,109.04,52792.0,100.4283,100.6732,98.5691,98.8956,52792.0
2022-01-11 10:00:00,109.3,109.31,108.46,108.88,80400.0,99.1314,99.1404,98.3695,98.7505,80400.0
2022-01-11 10:30:00,108.93,109.1,108.4,108.93,48139.0,98.7958,98.95,98.3151,98.7958,48139.0
2022-01-11 11:00:00,109.01,110.21,108.97,109.83,38113.0,98.8684,99.9567,98.8321,99.6121,38113.0
2022-01-11 11:30:00,109.78,110.21,109.78,109.94,15038.0,99.5667,99.9567,99.5667,99.7118,15038.0
2022-01-11 12:00:00,109.99,110.18,109.82,109.83,24036.0,99.7572,99.9295,99.603,99.6121,24036.0
2022-01-11 12:30:00,109.82,110.09,109.76,110.09,205074.0,99.603,99.8479,99.5486,99.8479,205074.0
2022-01-11 13:00:00,110.04,110.39,109.99,110.13,16355.0,99.8025,100.12,99.7572,99.8842,16355.0
2022-01-11 13:30:00,110.19,110.31,110.07,110.15,16829.0,99.9386,100.0474,99.8297,99.9023,16829.0
2022-01-11 14:00:00,110.15,110.19,109.97,110.17,17104.0,99.9023,99.9386,99.739,99.9204,17104.0
2022-01-11 14:30:00,110.13,110.14,109.99,110.04,15835.0,99.8842,99.8932,99.7572,99.8025,15835.0
2022-01-11 15:00:00,110.13,110.24,110.03,110.14,21793.0,99.8842,99.9839,99.7935,99.8932,21793.0
2022-01-11 15:30:00,110.14,110.24,109.83,110.18,114390.0,99.8932,99.9839,99.6121,99.9295,114390.0
2022-01-12 09:30:00,110.79,111.71,110.39,111.7,150259.0,100.4828,101.3172,100.12,101.3081,150259.0
2022-01-12 10:00:00,111.81,112.26,111.72,111.85,21141.0,101.4079,101.816,101.3262,101.4441,21141.0
2022-01-12 10:30:00,111.72,111.72,110.98,111.36,10486.0,101.3262,101.3262,100.6551,100.9997,10486.0
2022-01-12 11:00:00,111.36,111.36,110.66,111.14,60900.0,100.9997,100.9997,100.3648,100.8002,60900.0
2022-01-12 11:30:00,111.09,111.19,110.72,111.0,36101.0,100.7548,100.8455,100.4193,100.6732,36101.0
2022-01-12 12:00:00,111.0,111.03,110.11,110.17,18280.0,100.6732,100.7004,99.866,99.9204,18280.0
2022-01-12 12:30:00,110.18,110.26,109.84,110.04,8808.0,99.9295,100.0021,99.6211,99.8025,8808.0
2022-01-12 13:00:00,109.92,110.15,109.82,109.83,12369.0,99.6937,99.9023,99.603,99.6121,12369.0
2022-01-12 13:30:00,109.8,110.89,109.77,110.6,69704.0,99.5849,100.5735,99.5576,100.3104,69704.0
2022-01-12 14:00:00,110.63,111.16,110.39,111.1,31074.0,100.3376,100.8183,100.12,100.7639,31074.0
2022-01-12 14:30:00,111.06,111.17,110.86,111.06,20694.0,100.7276,100.8274,100.5462,100.7276,20694.0
2022-01-12 15:00:00,111.12,111.22,111.0,111.09,19736.0,100.7821,100.8728,100.6732,100.7548,19736.0
2022-01-12 15:30:00,111.09,111.37,110.99,111.1,82929.0,100.7548,101.0088,100.6641,100.7639,82929.0
2022-01-13 09:30:00,111.36,112.48,111.36,112.2,9507.0,100.9997,102.0155,100.9997,101.7616,9507.0
2022-01-13 10:00:00,112.22,112.25,111.67,111.95,7962.0,101.7797,101.8069,101.2809,101.5348,7962.0
2022-01-13 10:30:00,111.96,112.72,111.93,112.72,26869.0,101.5439,102.2332,101.5167,102.2332,26869.0
2022-01-13 11:00:00,112.7,113.34,112.7,113.26,29929.0,102.2151,102.7955,102.2151,102.723,29929.0
2022-01-13 11:30:00,113.27,113.42,113.03,113.32,7910.0,102.732,102.8681,102.5144,102.7774,7910.0
2022-01-13 12:00:00,113.26,113.36,112.24,112.66,24578.0,102.723,102.8137,101.7979,102.1788,24578.0
2022-01-13 12:30:00,112.56,112.84,112.18,112.28,8968.0,102.0881,102.342,101.7434,101.8341,8968.0
2022-01-13 13:00:00,112.26,112.71,112.18,112.71,5694.0,101.816,102.2241,101.7434,102.2241,5694.0
2022-01-13 13:30:00,112.71,112.71,112.42,112.58,5274.0,102.2241,102.2241,101.9611,102.1062,5274.0
2022-01-13 14:00:00,112.67,112.79,112.41,112.53,15867.0,102.1879,102.2967,101.952,102.0609,15867.0
2022-01-13 14:30:00,112.55,112.65,112.28,112.57,14931.0,102.079,102.1697,101.8341,102.0972,14931.0
2022-01-13 15:00:00,112.55,112.69,112.18,112.64,44517.0,102.079,102.206,101.7434,102.1606,44517.0
2022-01-13 15:30:00,112.65,112.7,112.17,112.36,211271.0,102.1697,102.2151,101.7344,101.9067,211271.0
2022-01-14 09:30:00,111.41,113.69,111.21,113.56,49296.0,101.0451,103.113,100.8637,102.9951,49296.0
2022-01-14 10:00:00,113.58,114.11,112.7,112.78,44882.0,103.0132,103.4939,102.2151,102.2876,44882.0
2022-01-14 10:30:00,112.62,113.02,112.32,112.78,42991.0,102.1425,102.5053,101.8704,102.2876,42991.0
2022-01-14 11:00:00,112.81,112.92,112.15,112.78,165357.0,102.3148,102.4146,101.7162,102.2876,165357.0
2022-01-14 11:30:00,112.71,112.86,112.3,112.41,35613.0,102.2241,102.3602,101.8523,101.952,35613.0
2022-01-14 12:00:00,112.42,112.48,111.97,112.34,24247.0,101.9611,102.0155,101.553,101.8886,24247.0
2022-01-14 12:30:00,112.35,113.29,112.35,113.22,52631.0,101.8976,102.7502,101.8976,102.6867,52631.0
2022-01-14 13:00:00,113.16,113.7,113.07,113.19,69471.0,102.6323,103.122,102.5506,102.6595,69471.0
2022-01-14 13:30:00,113.23,113.78,113.05,113.69,56223.0,102.6958,103.1946,102.5325,103.113,56223.0
2022-01-14 14:00:00,113.72,113.91,113.65,113.83,35606.0,103.1402,103.3125,103.0767,103.2399,35606.0
2022-01-14 14:30:00,113.86,114.5,113.86,114.03,39457.0,103.2671,103.8476,103.2671,103.4213,39457.0
2022-01-14 15:00:00,114.04,114.51,113.71,114.04,37817.0,103.4304,103.8567,103.1311,103.4304,37817.0
2022-01-14 15:30:00,114.1,114.5,113.74,114.37,134832.0,103.4848,103.8476,103.1583,103.7297,134832.0
2022-01-18 09:30:00,113.84,114.27,112.17,112.47,47676.0,103.249,103.639,101.7344,102.0065,47676.0
2022-01-18 10:00:00,112.45,112.45,110.88,111.3,61214.0,101.9883,101.9883,100.5644,100.9453,61214.0
2022-01-18 10:30:00,111.34,112.28,111.25,111.67,50440.0,100.9816,101.8341,100.9,101.2809,50440.0
2022-01-18 11:00:00,111.77,112.99,111.69,112.85,71318.0,101.3716,102.4781,101.299,102.3511,71318.0
2022-01-18 11:30:00,112.79,113.32,112.51,113.22,65192.0,102.2967,102.7774,102.0427,102.6867,65192.0
2022-01-18 12:00:00,113.14,113.26,112.78,113.08,22009.0,102.6141,102.723,102.2876,102.5597,22009.0
2022-01-18 12:30:00,113.11,113.12,112.13,112.13,38075.0,102.5869,102.596,101.6981,101.6981,38075.0
2022-01-18 13:00:00,112.2,112.61,112.01,112.28,10214.0,101.7616,102.1334,101.5893,101.8341,10214.0
2022-01-18 13:30:00,112.28,112.94,112.28,112.94,12491.0,101.8341,102.4327,101.8341,102.4327,12491.0
2022-01-18 14:00:00,113.04,113.1,112.43,112.53,13002.0,102.5234,102.5778,101.9702,102.0609,13002.0
2022-01-18 14:30:00,112.48,113.31,112.46,113.15,12178.0,102.0155,102.7683,101.9974,102.6232,12178.0
2022-01-18 15:00:00,113.08,113.16,112.47,112.59,18987.0,102.5597,102.6323,102.0065,102.1153,18987.0
2022-01-18 15:30:00,112.47,112.56,111.76,112.06,86461.0,102.0065,102.0881,101.3625,101.6346,86461.0
2022-01-19 09:30:00,112.26,112.54,111.51,112.05,30144.0,101.816,102.0699,101.1358,101.6255,30144.0
2022-01-19 10:00:00,112.01,112.01,111.06,111.22,22558.0,101.5893,101.5893,100.7276,100.8728,22558.0
2022-01-19 10:30:00,111.26,112.0,111.09,111.99,53118.0,100.909,101.5802,100.7548,101.5711,53118.0
2022-01-19 11:00:00,111.89,111.97,111.17,111.6,90776.0,101.4804,101.553,100.8274,101.2174,90776.0
2022-01-19 11:30:00,111.7,112.11,111.52,112.06,68656.0,101.3081,101.68,101.1448,101.6346,68656.0
2022-01-19 12:00:00,112.1,112.11,111.8,112.08,19592.0,101.6709,101.68,101.3988,101.6527,19592.0
2022-01-19 12:30:00,112.0,112.03,111.61,111.9,80274.0,101.5802,101.6074,101.2265,101.4895,80274.0
2022-01-19 13:00:00,111.9,112.06,111.7,111.71,75531.0,101.4895,101.6346,101.3081,101.3172,75531.0
2022-01-19 13:30:00,111.64,111.86,111.38,111.74,69267.0,101.2537,101.4532,101.0179,101.3444,69267.0
2022-01-19 14:00:00,111.7,111.79,111.36,111.72,140417.0,101.3081,101.3897,100.9997,101.3262,140417.0
2022-01-19 14:30:00,111.69,111.7,111.08,111.52,68301.0,101.299,101.3081,100.7458,101.1448,68301.0
2022-01-19 15:00:00,111.47,111.84,111.31,111.43,100508.0,101.0995,101.4351,100.9544,101.0632,100508.0
2022-01-19 15:30:00,111.38,111.5,110.68,110.76,202190.0,101.0179,101.1267,100.383,100.4555,202190.0
2022-01-20 09:30:00,110.8,111.07,108.91,109.46,73039.0,100.4918,100.7367,98.7777,99.2765,73039.0
2022-01-20 10:00:00,109.28,109.28,107.36,107.74,94173.0,99.1132,99.1132,97.3719,97.7165,94173.0
2022-01-20 10:30:00,107.77,109.19,107.77,108.97,88983.0,97.7437,99.0316,97.7437,98.8321,88983.0
2022-01-20 11:00:00,109.04,109.18,108.65,108.92,40905.0,98.8956,99.0225,98.5418,98.7867,40905.0
2022-01-20 11:30:00,108.97,109.75,108.96,109.45,47280.0,98.8321,99.5395,98.823,99.2674,47280.0
2022-01-20 12:00:00,109.45,109.88,109.29,109.36,38299.0,99.2674,99.6574,99.1223,99.1858,38299.0
2022-01-20 12:30:00,109.48,110.46,109.47,110.38,43440.0,99.2946,100.1835,99.2856,100.1109,43440.0
2022-01-20 13:00:00,110.38,110.38,109.49,109.74,71430.0,100.1109,100.1109,99.3037,99.5304,71430.0
2022-01-20 13:30:00,109.69,109.93,109.59,109.82,15037.0,99.4851,99.7028,99.3944,99.603,15037.0
2022-01-20 14:00:00,109.89,110.4,109.27,109.27,19124.0,99.6665,100.129,99.1042,99.1042,19124.0
2022-01-20 14:30:00,109.29,109.29,108.74,108.9,22219.0,99.1223,99.1223,98.6235,98.7686,22219.0
2022-01-20 15:00:00,108.9,109.0,108.27,108.48,48451.0,98.7686,98.8593,98.1972,98.3877,48451.0
2022-01-20 15:30:00,108.38,108.93,107.81,108.89,710676.0,98.297,98.7958,97.78,98.7595,710676.0
2022-01-21 09:30:00,108.25,108.75,107.84,108.0,40772.0,98.1791,98.6325,97.8072,97.9523,40772.0
2022-01-21 10:00:00,108.16,108.79,107.6,108.58,53712.0,98.0974,98.6688,97.5895,98.4784,53712.0
2022-01-21 10:30:00,108.66,109.58,108.66,109.4,35492.0,98.5509,99.3853,98.5509,99.2221,35492.0
2022-01-21 11:00:00,109.41,109.84,109.16,109.26,38102.0,99.2311,99.6211,99.0044,99.0951,38102.0
2022-01-21 11:30:00,109.25,109.33,108.62,108.87,22415.0,99.086,99.1586,98.5146,98.7414,22415.0
2022-01-21 12:00:00,108.88,109.05,108.42,108.65,24007.0,98.7505,98.9046,98.3332,98.5418,24007.0
2022-01-21 12:30:00,108.57,108.79,108.29,108.4,20995.0,98.4693,98.6688,98.2153,98.3151,20995.0
2022-01-21 13:00:00,108.45,108.74,108.24,108.72,24718.0,98.3605,98.6235,98.17,98.6053,24718.0
2022-01-21 13:30:00,108.73,109.18,108.73,108.92,17324.0,98.6144,99.0225,98.6144,98.7867,17324.0
2022-01-21 14:00:00,108.89,109.18,108.75,109.01,41888.0,98.7595,99.0225,98.6325,98.8684,41888.0
2022-01-21 14:30:00,108.95,109.19,108.76,108.99,25581.0,98.8139,99.0316,98.6416,98.8502,25581.0
2022-01-21 15:00:00,108.84,109.14,108.14,108.63,169635.0,98.7142,98.9863,98.0793,98.5237,169635.0
2022-01-21 15:30:00,108.58,109.18,108.29,109.0,296637.0,98.4784,99.0225,98.2153,98.8593,296637.0
2022-01-24 09:30:00,107.71,108.27,107.25,107.58,41497.0,97.6893,98.1972,97.2721,97.5714,41497.0
2022-01-24 10:00:00,107.41,107.95,106.36,107.61,87797.0,97.4172,97.907,96.4649,97.5986,87797.0
2022-01-24 10:30:00,107.48,107.93,106.6,107.05,138627.0,97.4807,97.8888,96.6826,97.0907,138627.0
2022-01-24 11:00:00,106.99,107.34,106.42,107.34,179239.0,97.0363,97.3537,96.5193,97.3537,179239.0
2022-01-24 11:30:00,107.41,107.65,106.47,107.18,128716.0,97.4172,97.6349,96.5647,97.2086,128716.0
2022-01-24 12:00:00,107.09,107.16,105.88,106.02,117869.0,97.127,97.1905,96.0296,96.1565,117869.0
2022-01-24 12:30:00,106.05,106.87,105.99,106.71,59568.0,96.1837,96.9274,96.1293,96.7823,59568.0
2022-01-24 13:00:00,106.71,107.5,106.69,106.85,66389.0,96.7823,97.4988,96.7642,96.9093,66389.0
2022-01-24 13:30:00,106.85,108.18,106.8,108.18,106483.0,96.9093,98.1156,96.864,98.1156,106483.0
2022-01-24 14:00:00,108.23,108.55,107.36,107.55,25344.0,98.1609,98.4512,97.3719,97.5442,25344.0
2022-01-24 14:30:00,107.61,108.01,107.3,108.01,22905.0,97.5986,97.9614,97.3174,97.9614,22905.0
2022-01-24 15:00:00,108.31,109.15,108.18,108.95,26208.0,98.2335,98.9953,98.1156,98.8139,26208.0
2022-01-24 15:30:00,108.86,110.14,108.74,109.9,160004.0,98.7323,99.8932,98.6235,99.6756,160004.0
2022-01-25 09:30:00,108.4,108.92,107.8,108.31,127685.0,98.3151,98.7867,97.7709,98.2335,127685.0
2022-01-25 10:00:00,108.18,109.28,107.56,109.28,78937.0,98.1156,99.1132,97.5533,99.1132,78937.0
2022-01-25 10:30:00,109.45,109.78,108.68,109.14,71843.0,99.2674,99.5667,98.5691,98.9863,71843.0
2022-01-25 11:00:00,109.24,110.01,108.44,109.99,80283.0,99.077,99.7753,98.3514,99.7572,80283.0
2022-01-25 11:30:00,109.98,110.06,108.9,109.47,31351.0,99.7481,99.8207,98.7686,99.2856,31351.0
2022-01-25 12:00:00,109.5,109.85,109.06,109.84,53884.0,99.3128,99.6302,98.9137,99.6211,53884.0
2022-01-25 12:30:00,109.75,109.82,109.1,109.5,35814.0,99.5395,99.603,98.95,99.3128,35814.0
2022-01-25 13:00:00,109.42,110.36,109.3,110.08,47383.0,99.2402,100.0928,99.1314,99.8388,47383.0
2022-01-25 13:30:00,110.07,110.85,110.01,110.85,15081.0,99.8297,100.5372,99.7753,100.5372,15081.0
2022-01-25 14:00:00,110.79,111.12,110.49,110.9,20869.0,100.4828,100.7821,100.2107,100.5825,20869.0
2022-01-25 14:30:00,110.83,111.31,110.34,111.31,32099.0,100.519,100.9544,100.0746,100.9544,32099.0
2022-01-25 15:00:00,111.26,111.26,109.87,109.96,43478.0,100.909,100.909,99.6483,99.73,43478.0
2022-01-25 15:30:00,110.01,110.49,109.44,110.0,155330.0,99.7753,100.2107,99.2584,99.7663,155330.0
2022-01-26 09:30:00,110.84,113.6,110.68,113.29,40290.0,100.5281,103.0313,100.383,102.7502,40290.0
2022-01-26 10:00:00,113.31,113.45,111.9,111.96,29852.0,102.7683,102.8953,101.4895,101.5439,29852.0
2022-01-26 10:30:00,112.0,112.53,111.84,112.33,75715.0,101.5802,102.0609,101.4351,101.8795,75715.0
2022-01-26 11:00:00,112.49,113.24,112.36,113.07,29857.0,102.0246,102.7048,101.9067,102.5506,29857.0
2022-01-26 11:30:00,113.15,113.25,112.53,112.99,26776.0,102.6232,102.7139,102.0609,102.4781,26776.0
2022-01-26 12:00:00,112.98,113.45,112.96,113.35,17868.0,102.469,102.8953,102.4509,102.8046,17868.0
2022-01-26 12:30:00,113.35,113.42,112.91,113.13,18162.0,102.8046,102.8681,102.4055,102.6051,18162.0
2022-01-26 13:00:00,113.05,113.37,112.82,113.03,26394.0,102.5325,102.8227,102.3239,102.5144,26394.0
2022-01-26 13:30:00,113.1,113.15,112.17,112.35,39087.0,102.5778,102.6232,101.7344,101.8976,39087.0
2022-01-26 14:00:00,112.29,113.26,112.28,112.95,82132.0,101.8432,102.723,101.8341,102.4418,82132.0
2022-01-26 14:30:00,112.87,113.0,110.86,111.64,27229.0,102.3692,102.4871,100.5462,101.2537,27229.0
2022-01-26 15:00:00,111.53,111.67,109.83,110.44,91651.0,101.1539,101.2809,99.6121,100.1653,91651.0
2022-01-26 15:30:00,110.52,111.35,110.31,111.03,140175.0,100.2379,100.9907,100.0474,100.7004,140175.0
2022-01-27 09:30:00,112.38,113.72,111.83,112.98,25806.0,101.9248,103.1402,101.426,102.469,25806.0
2022-01-27 10:00:00,112.99,112.99,111.72,111.72,24989.0,102.4781,102.4781,101.3262,101.3262,24989.0
2022-01-27 10:30:00,111.73,112.19,111.3,112.16,62331.0,101.3353,101.7525,100.9453,101.7253,62331.0
2022-01-27 11:00:00,112.08,112.32,111.16,111.34,41427.0,101.6527,101.8704,100.8183,100.9816,41427.0
2022-01-27 11:30:00,111.32,111.91,111.29,111.71,36584.0,100.9634,101.4986,100.9362,101.3172,36584.0
2022-01-27 12:00:00,111.7,111.82,110.61,111.31,34670.0,101.3081,101.4169,100.3195,100.9544,34670.0
2022-01-27 12:30:00,111.19,111.34,110.61,111.25,121751.0,100.8455,100.9816,100.3195,100.9,121751.0
2022-01-27 13:00:00,111.23,111.24,110.17,110.2,161448.0,100.8818,100.8909,99.9204,99.9476,161448.0
2022-01-27 13:30:00,110.11,111.04,110.11,110.98,105527.0,99.866,100.7095,99.866,100.6551,105527.0
2022-01-27 14:00:00,110.86,111.36,110.63,110.64,41144.0,100.5462,100.9997,100.3376,100.3467,41144.0
2022-01-27 14:30:00,110.68,111.16,110.2,110.59,108581.0,100.383,100.8183,99.9476,100.3014,108581.0
2022-01-27 15:00:00,110.64,111.39,110.5,111.08,58342.0,100.3467,101.0269,100.2197,100.7458,58342.0
2022-01-27 15:30:00,111.15,111.74,110.95,111.09,189389.0,100.8093,101.3444,100.6279,100.7548,189389.0
2022-01-28 09:30:00,112.05,112.06,107.58,108.56,195427.0,101.6255,101.6346,97.5714,98.4602,195427.0
2022-01-28 10:00:00,108.86,110.99,108.08,110.01,96257.0,98.7323,100.6641,98.0249,99.7753,96257.0
2022-01-28 10:30:00,109.85,110.15,108.58,110.07,62210.0,99.6302,99.9023,98.4784,99.8297,62210.0
2022-01-28 11:00:00,110.01,110.04,108.53,109.08,91531.0,99.7753,99.8025,98.433,98.9318,91531.0
2022-01-28 11:30:00,109.16,110.77,109.01,110.77,41028.0,99.0044,100.4646,98.8684,100.4646,41028.0
2022-01-28 12:00:00,110.67,110.83,109.85,110.38,45470.0,100.3739,100.519,99.6302,100.1109,45470.0
2022-01-28 12:30:00,110.47,110.89,109.74,110.09,38753.0,100.1925,100.5735,99.5304,99.8479,38753.0
2022-01-28 13:00:00,110.08,110.3,109.29,109.55,30851.0,99.8388,100.0383,99.1223,99.3581,30851.0
2022-01-28 13:30:00,109.61,109.99,108.68,109.0,45729.0,99.4125,99.7572,98.5691,98.8593,45729.0
2022-01-28 14:00:00,109.01,109.19,107.78,108.26,144254.0,98.8684,99.0316,97.7528,98.1881,144254.0
2022-01-28 14:30:00,108.21,109.52,108.16,109.48,55498.0,98.1428,99.3309,98.0974,99.2946,55498.0
2022-01-28 15:00:00,109.54,109.74,108.96,109.18,55238.0,99.349,99.5304,98.823,99.0225,55238.0
2022-01-28 15:30:00,109.15,110.34,108.72,110.22,222534.0,98.9953,100.0746,98.6053,99.9658,222534.0
2022-01-31 09:30:00,110.0,110.66,109.65,110.29,96000.0,99.7663,100.3648,99.4488,100.0293,96000.0
2022-01-31 10:00:00,110.35,111.28,110.23,110.97,74483.0,100.0837,100.9272,99.9749,100.646,74483.0
2022-01-31 10:30:00,111.01,111.38,110.94,111.0,32936.0,100.6823,101.0179,100.6188,100.6732,32936.0
2022-01-31 11:00:00,111.02,111.15,110.69,111.05,37926.0,100.6914,100.8093,100.3921,100.7186,37926.0
2022-01-31 11:30:00,111.11,111.33,110.87,111.21,45145.0,100.773,100.9725,100.5553,100.8637,45145.0
2022-01-31 12:00:00,111.2,111.31,110.93,111.23,32175.0,100.8546,100.9544,100.6097,100.8818,32175.0
2022-01-31 12:30:00,111.28,111.74,111.17,111.47,38619.0,100.9272,101.3444,100.8274,101.0995,38619.0
2022-01-31 13:00:00,111.48,111.68,111.28,111.57,29750.0,101.1086,101.29,100.9272,101.1902,29750.0
2022-01-31 13:30:00,111.62,111.71,111.29,111.35,23157.0,101.2355,101.3172,100.9362,100.9907,23157.0
2022-01-31 14:00:00,111.36,112.11,111.25,112.07,125992.0,100.9997,101.68,100.9,101.6437,125992.0
2022-01-31 14:30:00,112.1,112.33,111.91,112.21,73991.0,101.6709,101.8795,101.4986,101.7706,73991.0
2022-01-31 15:00:00,112.24,112.43,111.79,112.4,101370.0,101.7979,101.9702,101.3897,101.943,101370.0
2022-01-31 15:30:00,112.35,113.35,112.22,113.22,153094.0,101.8976,102.8046,101.7797,102.6867,153094.0
2022-02-01 09:30:00,114.21,115.87,112.96,113.17,70886.0,103.5846,105.0901,102.4509,102.6413,70886.0
2022-02-01 10:00:00,112.89,113.11,111.96,112.37,25871.0,102.3874,102.5869,101.5439,101.9158,25871.0
2022-02-01 10:30:00,112.4,112.69,111.54,112.33,40312.0,101.943,102.206,101.163,101.8795,40312.0
2022-02-01 11:00:00,112.39,112.5,111.66,111.95,38938.0,101.9339,102.0337,101.2718,101.5348,38938.0
2022-02-01 11:30:00,112.02,112.76,111.61,112.53,50598.0,101.5983,102.2695,101.2265,102.0609,50598.0
2022-02-01 12:00:00,112.52,112.72,112.26,112.66,30190.0,102.0518,102.2332,101.816,102.1788,30190.0
2022-02-01 12:30:00,112.67,113.25,112.62,113.1,51020.0,102.1879,102.7139,102.1425,102.5778,51020.0
2022-02-01 13:00:00,112.99,113.28,112.94,113.25,20327.0,102.4781,102.7411,102.4327,102.7139,20327.0
2022-02-01 13:30:00,113.23,113.55,113.12,113.5,18080.0,102.6958,102.986,102.596,102.9406,18080.0
2022-02-01 14:00:00,113.54,113.71,113.36,113.58,19478.0,102.9769,103.1311,102.8137,103.0132,19478.0
2022-02-01 14:30:00,113.64,113.78,113.53,113.72,21382.0,103.0676,103.1946,102.9678,103.1402,21382.0
2022-02-01 15:00:00,113.7,114.21,113.66,114.17,21792.0,103.122,103.5846,103.0857,103.5483,21792.0
2022-02-01 15:30:00,114.19,114.79,113.92,114.52,196748.0,103.5664,104.1106,103.3216,103.8657,196748.0
2022-02-02 09:30:00,114.54,115.94,114.15,114.59,39065.0,103.8839,105.1536,103.5302,103.9292,39065.0
2022-02-02 10:00:00,114.57,115.13,114.22,114.58,33244.0,103.9111,104.419,103.5936,103.9202,33244.0
2022-02-02 10:30:00,114.63,115.26,114.41,115.23,24624.0,103.9655,104.5369,103.766,104.5097,24624.0
2022-02-02 11:00:00,115.22,115.3,114.84,115.27,19948.0,104.5006,104.5732,104.156,104.546,19948.0
2022-02-02 11:30:00,115.27,115.42,115.04,115.33,18440.0,104.546,104.682,104.3374,104.6004,18440.0
2022-02-02 12:00:00,115.33,115.64,115.25,115.57,16140.0,104.6004,104.8815,104.5278,104.8181,16140.0
2022-02-02 12:30:00,115.44,115.67,115.44,115.67,15158.0,104.7001,104.9087,104.7001,104.9087,15158.0
2022-02-02 13:00:00,115.69,115.86,115.31,115.4,17794.0,104.9269,105.0811,104.5822,104.6639,17794.0
2022-02-02 13:30:00,115.41,115.72,115.41,115.69,13632.0,104.6729,104.9541,104.6729,104.9269,13632.0
2022-02-02 14:00:00,115.68,116.0,115.67,115.81,22952.0,104.9178,105.208,104.9087,105.0357,22952.0
2022-02-02 14:30:00,115.84,116.33,115.83,116.1,27173.0,105.0629,105.5073,105.0539,105.2987,27173.0
2022-02-02 15:00:00,116.12,116.61,115.99,116.44,43430.0,105.3169,105.7613,105.199,105.6071,43430.0
2022-02-02 15:30:00,116.44,117.12,116.39,117.0,270578.0,105.6071,106.2238,105.5618,106.115,270578.0
2022-02-03 09:30:00,116.62,116.72,115.68,115.84,29836.0,105.7704,105.8611,104.9178,105.0629,29836.0
2022-02-03 10:00:00,115.8,116.56,115.68,116.34,31154.0,105.0267,105.7159,104.9178,105.5164,31154.0
2022-02-03 10:30:00,116.44,116.76,116.34,116.59,27573.0,105.6071,105.8973,105.5164,105.7432,27573.0
2022-02-03 11:00:00,116.55,116.62,116.15,116.37,19149.0,105.7069,105.7704,105.3441,105.5436,19149.0
2022-02-03 11:30:00,116.38,116.48,116.14,116.21,28856.0,105.5527,105.6434,105.335,105.3985,28856.0
2022-02-03 12:00:00,116.26,116.39,115.95,116.39,59150.0,105.4439,105.5618,105.1627,105.5618,59150.0
2022-02-03 12:30:00,116.39,116.51,116.23,116.29,21920.0,105.5618,105.6706,105.4166,105.4711,21920.0
2022-02-03 13:00:00,116.3,116.52,116.16,116.32,18780.0,105.4801,105.6797,105.3532,105.4983,18780.0
2022-02-03 13:30:00,116.32,116.75,116.32,116.64,13644.0,105.4983,105.8883,105.4983,105.7885,13644.0
2022-02-03 14:00:00,116.63,116.94,116.53,116.79,25123.0,105.7794,106.0606,105.6887,105.9246,25123.0
2022-02-03 14:30:00,116.69,116.76,116.16,116.34,36799.0,105.8339,105.8973,105.3532,105.5164,36799.0
2022-02-03 15:00:00,116.27,116.63,116.11,116.33,56270.0,105.4529,105.7794,105.3078,105.5073,56270.0
2022-02-03 15:30:00,116.32,116.37,115.9,116.04,248637.0,105.4983,105.5436,105.1174,105.2443,248637.0
2022-02-04 09:30:00,116.25,117.42,116.02,116.19,34993.0,105.4348,106.4959,105.2262,105.3804,34993.0
2022-02-04 10:00:00,116.3,117.07,115.82,116.34,32621.0,105.4801,106.1785,105.0448,105.5164,32621.0
2022-02-04 10:30:00,116.46,116.76,115.59,115.93,30187.0,105.6253,105.8973,104.8362,105.1446,30187.0
2022-02-04 11:00:00,115.88,117.0,115.8,116.95,35173.0,105.0992,106.115,105.0267,106.0697,35173.0
2022-02-04 11:30:00,116.89,117.68,116.89,117.43,36041.0,106.0152,106.7318,106.0152,106.505,36041.0
2022-02-04 12:00:00,117.37,118.0,117.34,117.95,45285.0,106.4506,107.022,106.4234,106.9766,45285.0
2022-02-04 12:30:00,117.96,118.61,117.81,118.43,95808.0,106.9857,107.5752,106.8497,107.412,95808.0
2022-02-04 13:00:00,118.51,118.83,118.44,118.59,18748.0,107.4845,107.7748,107.421,107.5571,18748.0
2022-02-04 13:30:00,118.5,118.82,118.48,118.63,18838.0,107.4755,107.7657,107.4573,107.5934,18838.0
2022-02-04 14:00:00,118.63,118.74,118.09,118.21,20996.0,107.5934,107.6931,107.1036,107.2124,20996.0
2022-02-04 14:30:00,118.2,118.6,118.15,118.6,21377.0,107.2034,107.5662,107.158,107.5662,21377.0
2022-02-04 15:00:00,118.63,119.34,118.62,119.28,35460.0,107.5934,108.2373,107.5843,108.1829,35460.0
2022-02-04 15:30:00,119.29,119.56,118.37,118.37,289794.0,108.192,108.4368,107.3576,107.3576,289794.0
2022-02-07 09:30:00,118.4,118.5,117.22,117.4,32855.0,107.3848,107.4755,106.3145,106.4778,32855.0
2022-02-07 10:00:00,117.48,118.4,117.47,118.29,14260.0,106.5504,107.3848,106.5413,107.285,14260.0
2022-02-07 10:30:00,118.23,118.39,117.52,117.73,21756.0,107.2306,107.3757,106.5866,106.7771,21756.0
2022-02-07 11:00:00,117.57,117.78,117.06,117.76,33782.0,106.632,106.8224,106.1694,106.8043,33782.0
2022-02-07 11:30:00,117.8,117.83,117.3,117.72,12364.0,106.8406,106.8678,106.3871,106.768,12364.0
2022-02-07 12:00:00,117.7,117.88,117.61,117.67,17331.0,106.7499,106.9131,106.6683,106.7227,17331.0
2022-02-07 12:30:00,117.65,118.09,117.62,118.06,39290.0,106.7045,107.1036,106.6773,107.0764,39290.0
2022-02-07 13:00:00,118.08,118.94,118.08,118.48,26066.0,107.0945,107.8745,107.0945,107.4573,26066.0
2022-02-07 13:30:00,118.51,118.97,118.46,118.91,59095.0,107.4845,107.9017,107.4392,107.8473,59095.0
2022-02-07 14:00:00,118.87,119.28,118.8,119.19,26261.0,107.811,108.1829,107.7476,108.1013,26261.0
2022-02-07 14:30:00,119.19,119.58,119.12,119.36,36098.0,108.1013,108.455,108.0378,108.2555,36098.0
2022-02-07 15:00:00,119.3,119.48,118.91,119.19,76314.0,108.201,108.3643,107.8473,108.1013,76314.0
2022-02-07 15:30:00,119.23,119.38,118.5,119.26,299055.0,108.1375,108.2736,107.4755,108.1648,299055.0
2022-02-08 09:30:00,119.51,120.34,118.36,120.25,54241.0,108.3915,109.1443,107.3485,109.0627,54241.0
2022-02-08 10:00:00,120.22,120.97,119.42,120.89,48867.0,109.0354,109.7157,108.3099,109.6431,48867.0
2022-02-08 10:30:00,120.9,121.36,120.29,121.08,47573.0,109.6522,110.0694,109.0989,109.8154,47573.0
2022-02-08 11:00:00,121.05,121.66,121.0,121.46,31525.0,109.7882,110.3415,109.7429,110.1601,31525.0
2022-02-08 11:30:00,121.46,122.09,121.46,121.91,30854.0,110.1601,110.7315,110.1601,110.5682,30854.0
2022-02-08 12:00:00,122.0,122.1,121.73,121.95,18257.0,110.6498,110.7405,110.405,110.6045,18257.0
2022-02-08 12:30:00,122.07,122.4,122.04,122.14,36530.0,110.7133,111.0126,110.6861,110.7768,36530.0
2022-02-08 13:00:00,122.14,122.42,121.83,122.15,31433.0,110.7768,111.0308,110.4957,110.7859,31433.0
2022-02-08 13:30:00,122.18,122.34,121.96,122.19,37376.0,110.8131,110.9582,110.6136,110.8222,37376.0
2022-02-08 14:00:00,122.21,122.46,122.12,122.21,36245.0,110.8403,111.067,110.7587,110.8403,36245.0
2022-02-08 14:30:00,122.19,122.51,121.77,122.5,37783.0,110.8222,111.1124,110.4412,111.1033,37783.0
2022-02-08 15:00:00,122.5,122.9,122.08,122.77,44980.0,111.1033,111.4661,110.7224,111.3482,44980.0
2022-02-08 15:30:00,122.81,123.06,122.54,122.67,155724.0,111.3845,111.6112,111.1396,111.2575,155724.0
2022-02-09 09:30:00,123.0,124.69,123.0,124.26,53594.0,111.5568,113.0896,111.5568,112.6996,53594.0
2022-02-09 10:00:00,124.39,125.24,124.39,125.24,41974.0,112.8175,113.5884,112.8175,113.5884,41974.0
2022-02-09 10:30:00,125.28,125.38,124.86,125.13,18480.0,113.6247,113.7154,113.2438,113.4886,18480.0
2022-02-09 11:00:00,125.2,125.29,124.71,124.96,18704.0,113.5521,113.6338,113.1077,113.3345,18704.0
2022-02-09 11:30:00,125.08,125.08,124.7,124.78,17237.0,113.4433,113.4433,113.0987,113.1712,17237.0
2022-02-09 12:00:00,124.78,125.14,124.77,124.97,16275.0,113.1712,113.4977,113.1621,113.3435,16275.0
2022-02-09 12:30:00,124.87,124.93,124.51,124.79,14431.0,113.2528,113.3073,112.9263,113.1803,14431.0
2022-02-09 13:00:00,124.84,125.01,124.68,125.01,11273.0,113.2256,113.3798,113.0805,113.3798,11273.0
2022-02-09 13:30:00,124.94,125.35,124.94,125.35,16088.0,113.3163,113.6882,113.3163,113.6882,16088.0
2022-02-09 14:00:00,125.34,125.77,125.32,125.62,41760.0,113.6791,114.0691,113.661,113.9331,41760.0
2022-02-09 14:30:00,125.62,125.62,124.99,125.2,21281.0,113.9331,113.9331,113.3617,113.5521,21281.0
2022-02-09 15:00:00,125.13,125.22,124.65,124.95,22497.0,113.4886,113.5703,113.0533,113.3254,22497.0
2022-02-09 15:30:00,124.94,125.09,124.49,124.56,156607.0,113.3163,113.4524,112.9082,112.9717,156607.0
2022-02-10 09:30:00,122.85,123.59,121.96,123.29,36707.0,111.4208,112.0919,110.6136,111.8198,36707.0
2022-02-10 10:00:00,123.3,124.03,123.29,124.0,33153.0,111.8289,112.491,111.8198,112.4638,33153.0
2022-02-10 10:30:00,123.97,124.36,123.83,124.02,28941.0,112.4366,112.7903,112.3096,112.4819,28941.0
2022-02-10 11:00:00,123.88,124.4,123.86,124.22,21227.0,112.3549,112.8266,112.3368,112.6633,21227.0
2022-02-10 11:30:00,124.09,124.82,124.0,124.79,12565.0,112.5454,113.2075,112.4638,113.1803,12565.0
2022-02-10 12:00:00,124.75,125.08,124.68,125.02,9962.0,113.144,113.4433,113.0805,113.3889,9962.0
2022-02-10 12:30:00,124.96,125.05,123.83,124.37,29834.0,113.3345,113.4161,112.3096,112.7994,29834.0
2022-02-10 13:00:00,124.2,124.42,123.88,123.95,12567.0,112.6452,112.8447,112.3549,112.4184,12567.0
2022-02-10 13:30:00,124.06,124.27,123.71,124.07,14167.0,112.5182,112.7087,112.2008,112.5273,14167.0
2022-02-10 14:00:00,124.08,124.22,122.84,123.38,20607.0,112.5363,112.6633,111.4117,111.9015,20607.0
2022-02-10 14:30:00,123.45,123.61,122.79,122.91,14822.0,111.9649,112.1101,111.3663,111.4752,14822.0
2022-02-10 15:00:00,122.96,123.44,122.73,123.04,32030.0,111.5205,111.9559,111.3119,111.5931,32030.0
2022-02-10 15:30:00,122.87,122.87,121.93,122.63,116010.0,111.4389,111.4389,110.5864,111.2212,116010.0
2022-02-11 09:30:00,122.85,123.17,121.9,122.61,43342.0,111.4208,111.711,110.5591,111.2031,43342.0
2022-02-11 10:00:00,122.48,123.16,122.33,122.97,25106.0,111.0852,111.7019,110.9491,111.5296,25106.0
2022-02-11 10:30:00,122.97,123.19,121.95,122.0,47228.0,111.5296,111.7291,110.6045,110.6498,47228.0
2022-02-11 11:00:00,122.03,122.92,122.03,122.72,29326.0,110.6771,111.4843,110.6771,111.3029,29326.0
2022-02-11 11:30:00,122.79,123.32,122.68,123.29,50108.0,111.3663,111.847,111.2666,111.8198,50108.0
2022-02-11 12:00:00,123.24,123.72,123.23,123.55,29320.0,111.7745,112.2098,111.7654,112.0556,29320.0
2022-02-11 12:30:00,123.51,123.52,122.7,122.7,18564.0,112.0194,112.0284,111.2847,111.2847,18564.0
2022-02-11 13:00:00,122.78,123.04,122.6,122.6,18681.0,111.3573,111.5931,111.194,111.194,18681.0
2022-02-11 13:30:00,122.57,122.57,120.56,121.13,41780.0,111.1668,111.1668,109.3438,109.8608,41780.0
2022-02-11 14:00:00,121.0,121.53,120.61,120.87,31676.0,109.7429,110.2236,109.3892,109.625,31676.0
2022-02-11 14:30:00,120.92,121.36,120.4,121.01,23339.0,109.6703,110.0694,109.1987,109.7519,23339.0
2022-02-11 15:00:00,120.94,121.48,120.47,120.85,29291.0,109.6885,110.1782,109.2622,109.6068,29291.0
2022-02-11 15:30:00,120.85,121.43,120.36,120.91,112347.0,109.6068,110.1329,109.1624,109.6613,112347.0
2022-02-14 09:30:00,121.13,121.52,120.68,121.34,26803.0,109.8608,110.2145,109.4526,110.0512,26803.0
2022-02-14 10:00:00,121.35,121.76,120.83,121.58,30828.0,110.0603,110.4322,109.5887,110.2689,30828.0
2022-02-14 10:30:00,121.58,121.58,120.62,120.77,60055.0,110.2689,110.2689,109.3982,109.5343,60055.0
2022-02-14 11:00:00,120.72,120.89,120.11,120.79,51641.0,109.4889,109.6431,108.9357,109.5524,51641.0
2022-02-14 11:30:00,120.82,121.04,120.2,120.23,41747.0,109.5796,109.7792,109.0173,109.0445,41747.0
2022-02-14 12:00:00,120.28,120.29,119.89,120.22,48711.0,109.0899,109.0989,108.7361,109.0354,48711.0
2022-02-14 12:30:00,120.23,120.47,120.04,120.08,49761.0,109.0445,109.2622,108.8722,108.9085,49761.0
2022-02-14 13:00:00,120.09,120.58,120.07,120.09,21672.0,108.9175,109.362,108.8994,108.9175,21672.0
2022-02-14 13:30:00,120.05,120.05,119.0,119.0,23253.0,108.8813,108.8813,107.9289,107.9289,23253.0
2022-02-14 14:00:00,118.96,119.41,118.73,119.26,26413.0,107.8927,108.3008,107.6841,108.1648,26413.0
2022-02-14 14:30:00,119.2,119.54,118.99,119.28,31853.0,108.1103,108.4187,107.9199,108.1829,31853.0
2022-02-14 15:00:00,119.31,119.79,118.87,119.73,42656.0,108.2101,108.6454,107.811,108.591,42656.0
2022-02-14 15:30:00,119.73,120.03,119.45,119.59,194329.0,108.591,108.8631,108.3371,108.4641,194329.0
2022-02-15 09:30:00,120.7,121.72,120.51,121.34,71589.0,109.4708,110.3959,109.2985,110.0512,71589.0
2022-02-15 10:00:00,121.17,121.17,120.38,120.96,27932.0,109.8971,109.8971,109.1806,109.7066,27932.0
2022-02-15 10:30:00,121.01,121.51,120.88,121.29,28952.0,109.7519,110.2054,109.634,110.0059,28952.0
2022-02-15 11:00:00,121.29,121.51,120.95,120.98,39503.0,110.0059,110.2054,109.6975,109.7247,39503.0
2022-02-15 11:30:00,121.05,121.35,121.05,121.28,23304.0,109.7882,110.0603,109.7882,109.9968,23304.0
2022-02-15 12:00:00,121.31,121.51,121.22,121.41,31116.0,110.024,110.2054,109.9424,110.1147,31116.0
2022-02-15 12:30:00,121.37,121.5,120.95,121.26,18829.0,110.0785,110.1964,109.6975,109.9787,18829.0
2022-02-15 13:00:00,121.27,122.18,121.24,122.17,48912.0,109.9878,110.8131,109.9605,110.804,48912.0
2022-02-15 13:30:00,122.16,122.64,122.15,122.6,31905.0,110.795,111.2303,110.7859,111.194,31905.0
2022-02-15 14:00:00,122.6,122.89,122.3,122.85,17588.0,111.194,111.457,110.9219,111.4208,17588.0
2022-02-15 14:30:00,122.81,122.83,122.45,122.61,25972.0,111.3845,111.4026,111.058,111.2031,25972.0
2022-02-15 15:00:00,122.67,122.93,122.67,122.84,36600.0,111.2575,111.4933,111.2575,111.4117,36600.0
2022-02-15 15:30:00,122.83,123.23,122.52,123.1,132198.0,111.4026,111.7654,111.1215,111.6475,132198.0
2022-02-16 09:30:00,123.0,123.58,122.12,122.28,24887.0,111.5568,112.0828,110.7587,110.9038,24887.0
2022-02-16 10:00:00,122.21,122.6,121.94,122.57,34097.0,110.8403,111.194,110.5954,111.1668,34097.0
2022-02-16 10:30:00,122.62,122.83,122.41,122.82,70194.0,111.2122,111.4026,111.0217,111.3936,70194.0
2022-02-16 11:00:00,122.78,123.01,122.49,122.9,44515.0,111.3573,111.5659,111.0943,111.4661,44515.0
2022-02-16 11:30:00,122.86,123.1,122.78,123.06,35282.0,111.4298,111.6475,111.3573,111.6112,35282.0
2022-02-16 12:00:00,123.01,123.28,122.82,123.22,24131.0,111.5659,111.8108,111.3936,111.7563,24131.0
2022-02-16 12:30:00,123.22,123.26,123.02,123.17,51627.0,111.7563,111.7926,111.5749,111.711,51627.0
2022-02-16 13:00:00,123.15,123.33,123.02,123.3,19257.0,111.6929,111.8561,111.5749,111.8289,19257.0
2022-02-16 13:30:00,123.29,123.99,123.27,123.97,23171.0,111.8198,112.4547,111.8017,112.4366,23171.0
2022-02-16 14:00:00,123.98,124.67,123.7,124.44,27540.0,112.4456,113.0714,112.1917,112.8628,27540.0
2022-02-16 14:30:00,124.45,124.59,124.06,124.23,39145.0,112.8719,112.9989,112.5182,112.6724,39145.0
2022-02-16 15:00:00,124.21,124.87,124.21,124.82,39266.0,112.6542,113.2528,112.6542,113.2075,39266.0
2022-02-16 15:30:00,124.83,125.05,124.41,124.47,153341.0,113.2166,113.4161,112.8356,112.89,153341.0
2022-02-17 09:30:00,123.32,123.62,121.82,122.32,51019.0,111.847,112.1191,110.4866,110.9401,51019.0
2022-02-17 10:00:00,122.3,122.37,121.21,121.47,34516.0,110.9219,110.9854,109.9333,110.1692,34516.0
2022-02-17 10:30:00,121.39,121.81,121.31,121.79,16633.0,110.0966,110.4775,110.024,110.4594,16633.0
2022-02-17 11:00:00,121.57,122.14,121.51,121.96,16954.0,110.2598,110.7768,110.2054,110.6136,16954.0
2022-02-17 11:30:00,121.99,122.5,121.82,122.28,14690.0,110.6408,111.1033,110.4866,110.9038,14690.0
2022-02-17 12:00:00,122.29,122.67,122.22,122.63,16377.0,110.9129,111.2575,110.8494,111.2212,16377.0
2022-02-17 12:30:00,122.66,122.75,122.49,122.55,15609.0,111.2484,111.3301,111.0943,111.1487,15609.0
2022-02-17 13:00:00,122.57,122.59,122.32,122.41,27643.0,111.1668,111.185,110.9401,111.0217,27643.0
2022-02-17 13:30:00,122.39,122.51,121.89,122.19,27217.0,111.0036,111.1124,110.5501,110.8222,27217.0
2022-02-17 14:00:00,122.15,122.15,121.12,121.17,47650.0,110.7859,110.7859,109.8517,109.8971,47650.0
2022-02-17 14:30:00,121.17,121.22,120.74,120.79,39519.0,109.8971,109.9424,109.5071,109.5524,39519.0
2022-02-17 15:00:00,120.75,121.02,120.59,120.96,29823.0,109.5161,109.761,109.371,109.7066,29823.0
2022-02-17 15:30:00,121.0,121.46,120.82,121.15,115185.0,109.7429,110.1601,109.5796,109.8789,115185.0
2022-02-18 09:30:00,120.9,122.12,120.76,121.97,32322.0,109.6522,110.7587,109.5252,110.6226,32322.0
2022-02-18 10:00:00,121.91,122.05,121.14,121.15,11926.0,110.5682,110.6952,109.8699,109.8789,11926.0
2022-02-18 10:30:00,121.05,121.12,120.59,120.65,19147.0,109.7882,109.8517,109.371,109.4254,19147.0
2022-02-18 11:00:00,120.73,120.74,119.84,120.07,23311.0,109.498,109.5071,108.6908,108.8994,23311.0
2022-02-18 11:30:00,120.05,120.25,119.48,119.58,26034.0,108.8813,109.0627,108.3643,108.455,26034.0
2022-02-18 12:00:00,119.6,120.21,119.34,120.05,15149.0,108.4731,109.0264,108.2373,108.8813,15149.0
2022-02-18 12:30:00,120.0,120.15,119.64,119.74,19962.0,108.8359,108.972,108.5094,108.6001,19962.0
2022-02-18 13:00:00,119.71,119.96,119.46,119.75,22249.0,108.5729,108.7996,108.3461,108.6092,22249.0
2022-02-18 13:30:00,119.73,120.28,119.65,120.15,13729.0,108.591,109.0899,108.5185,108.972,13729.0
2022-02-18 14:00:00,120.11,120.88,120.05,120.84,22291.0,108.9357,109.634,108.8813,109.5978,22291.0
2022-02-18 14:30:00,120.83,121.02,120.3,120.82,20177.0,109.5887,109.761,109.108,109.5796,20177.0
2022-02-18 15:00:00,120.83,120.95,120.2,120.2,25207.0,109.5887,109.6975,109.0173,109.0173,25207.0
2022-02-18 15:30:00,120.18,120.86,120.04,120.42,100582.0,108.9992,109.6159,108.8722,109.2168,100582.0
2022-02-22 09:30:00,120.57,120.72,119.27,120.23,24411.0,109.3529,109.4889,108.1738,109.0445,24411.0
2022-02-22 10:00:00,120.42,120.42,119.82,120.38,19347.0,109.2168,109.2168,108.6727,109.1806,19347.0
2022-02-22 10:30:00,120.37,120.37,118.61,118.88,21216.0,109.1715,109.1715,107.5752,107.8201,21216.0
2022-02-22 11:00:00,118.95,119.32,118.7,119.0,16788.0,107.8836,108.2192,107.6569,107.9289,16788.0
2022-02-22 11:30:00,119.04,119.51,119.02,119.13,14600.0,107.9652,108.3915,107.9471,108.0469,14600.0
2022-02-22 12:00:00,119.23,119.43,119.15,119.17,14216.0,108.1375,108.3189,108.065,108.0831,14216.0
2022-02-22 12:30:00,119.23,119.3,118.85,119.08,18773.0,108.1375,108.201,107.7929,108.0015,18773.0
2022-02-22 13:00:00,119.12,119.26,118.71,118.84,14250.0,108.0378,108.1648,107.6659,107.7838,14250.0
2022-02-22 13:30:00,118.78,119.05,118.29,118.33,11904.0,107.7294,107.9743,107.285,107.3213,11904.0
2022-02-22 14:00:00,118.36,118.45,117.91,118.26,20342.0,107.3485,107.4301,106.9404,107.2578,20342.0
2022-02-22 14:30:00,118.38,119.38,118.17,119.29,18038.0,107.3666,108.2736,107.1762,108.192,18038.0
2022-02-22 15:00:00,119.16,119.86,119.16,119.59,36913.0,108.0741,108.7089,108.0741,108.4641,36913.0
2022-02-22 15:30:00,119.46,119.88,118.26,118.46,134819.0,108.3461,108.7271,107.2578,107.4392,134819.0
2022-02-23 09:30:00,118.48,119.29,117.97,118.27,60176.0,107.4573,108.192,106.9948,107.2669,60176.0
2022-02-23 10:00:00,118.16,118.47,117.23,117.3,27887.0,107.1671,107.4483,106.3236,106.3871,27887.0
2022-02-23 10:30:00,117.22,118.38,117.1,118.35,62087.0,106.3145,107.3666,106.2057,107.3394,62087.0
2022-02-23 11:00:00,118.35,118.48,117.35,117.87,39874.0,107.3394,107.4573,106.4325,106.9041,39874.0
2022-02-23 11:30:00,117.83,118.28,117.76,118.24,21648.0,106.8678,107.2759,106.8043,107.2397,21648.0
2022-02-23 12:00:00,118.25,118.85,118.05,118.74,21596.0,107.2487,107.7929,107.0673,107.6931,21596.0
2022-02-23 12:30:00,118.76,118.9,117.99,118.04,67731.0,107.7113,107.8382,107.0129,107.0583,67731.0
2022-02-23 13:00:00,118.0,118.12,117.37,117.39,39122.0,107.022,107.1308,106.4506,106.4687,39122.0
2022-02-23 13:30:00,117.41,117.72,117.0,117.38,18794.0,106.4869,106.768,106.115,106.4597,18794.0
2022-02-23 14:00:00,117.36,117.52,116.28,116.36,41109.0,106.4415,106.5866,105.462,105.5346,41109.0
2022-02-23 14:30:00,116.39,116.56,116.04,116.4,34072.0,105.5618,105.7159,105.2443,105.5708,34072.0
2022-02-23 15:00:00,116.45,116.49,115.61,116.08,57007.0,105.6162,105.6525,104.8543,105.2806,57007.0
2022-02-23 15:30:00,116.03,116.16,115.22,115.38,202086.0,105.2353,105.3532,104.5006,104.6457,202086.0
2022-02-24 09:30:00,112.65,112.78,111.62,112.7,55220.0,102.5456,102.6639,101.608,102.5911,55220.0
2022-02-24 10:00:00,112.71,114.23,112.05,113.05,37823.0,102.6002,103.9839,101.9994,102.9097,37823.0
2022-02-24 10:30:00,112.98,114.27,112.96,113.98,28399.0,102.846,104.0203,102.8278,103.7563,28399.0
2022-02-24 11:00:00,113.84,114.67,113.68,114.24,25868.0,103.6289,104.3844,103.4832,103.993,25868.0
2022-02-24 11:30:00,114.37,114.72,113.75,114.63,25430.0,104.1113,104.4299,103.5469,104.348,25430.0
2022-02-24 12:00:00,114.59,114.59,113.79,114.0,25784.0,104.3116,104.3116,103.5833,103.7745,25784.0
2022-02-24 12:30:00,114.06,114.73,113.82,114.22,20168.0,103.8291,104.439,103.6106,103.9748,20168.0
2022-02-24 13:00:00,114.08,114.39,113.84,113.88,22198.0,103.8473,104.1295,103.6289,103.6653,22198.0
2022-02-24 13:30:00,113.92,114.58,113.76,114.0,28255.0,103.7017,104.3025,103.556,103.7745,28255.0
2022-02-24 14:00:00,113.93,114.89,113.88,114.89,63956.0,103.7108,104.5847,103.6653,104.5847,63956.0
2022-02-24 14:30:00,114.88,115.64,114.88,115.55,31696.0,104.5756,105.2674,104.5756,105.1855,31696.0
2022-02-24 15:00:00,115.53,116.3,115.47,115.85,60812.0,105.1673,105.8682,105.1126,105.4586,60812.0
2022-02-24 15:30:00,115.9,117.0,115.9,116.87,193172.0,105.5041,106.5054,105.5041,106.3871,193172.0
2022-02-25 09:30:00,117.53,119.85,117.38,117.86,17224.0,106.9879,109.0998,106.8513,107.2883,17224.0
2022-02-25 10:00:00,117.65,118.45,117.65,118.41,14497.0,107.0971,107.8253,107.0971,107.7889,14497.0
2022-02-25 10:30:00,118.33,119.45,118.33,119.07,8442.0,107.7161,108.7357,107.7161,108.3897,8442.0
2022-02-25 11:00:00,118.99,119.88,118.99,119.65,14054.0,108.3169,109.1271,108.3169,108.9177,14054.0
2022-02-25 11:30:00,119.66,120.0,119.3,120.0,10488.0,108.9268,109.2363,108.5991,109.2363,10488.0
2022-02-25 12:00:00,119.94,119.94,119.44,119.86,10247.0,109.1817,109.1817,108.7265,109.1089,10247.0
2022-02-25 12:30:00,119.9,120.14,119.66,119.9,14163.0,109.1453,109.3638,108.9268,109.1453,14163.0
2022-02-25 13:00:00,119.92,120.21,119.63,120.12,9988.0,109.1635,109.4275,108.8995,109.3456,9988.0
2022-02-25 13:30:00,120.19,120.56,120.16,120.27,22243.0,109.4093,109.7461,109.382,109.4821,22243.0
2022-02-25 14:00:00,120.21,120.84,119.96,120.7,19162.0,109.4275,110.001,109.1999,109.8735,19162.0
2022-02-25 14:30:00,120.74,120.76,120.06,120.5,21941.0,109.9099,109.9281,109.2909,109.6915,21941.0
2022-02-25 15:00:00,120.5,120.93,120.21,120.81,20406.0,109.6915,110.0829,109.4275,109.9737,20406.0
2022-02-25 15:30:00,120.8,121.01,120.36,120.91,75394.0,109.9646,110.1557,109.564,110.0647,75394.0
2022-02-28 09:30:00,118.93,119.53,118.34,119.5,31421.0,108.2623,108.8085,107.7252,108.7812,31421.0
2022-02-28 10:00:00,119.42,119.44,117.84,118.66,24191.0,108.7083,108.7265,107.2701,108.0165,24191.0
2022-02-28 10:30:00,118.61,119.0,118.54,118.95,24262.0,107.971,108.326,107.9073,108.2805,24262.0
2022-02-28 11:00:00,118.92,119.66,118.81,119.61,25213.0,108.2532,108.9268,108.1531,108.8813,25213.0
2022-02-28 11:30:00,119.53,119.58,118.41,118.76,58429.0,108.8085,108.854,107.7889,108.1075,58429.0
2022-02-28 12:00:00,118.76,118.98,117.93,118.41,39554.0,108.1075,108.3078,107.352,107.7889,39554.0
2022-02-28 12:30:00,118.4,118.56,118.13,118.44,10003.0,107.7798,107.9255,107.5341,107.8162,10003.0
2022-02-28 13:00:00,118.47,118.78,118.36,118.63,19333.0,107.8436,108.1257,107.7434,107.9892,19333.0
2022-02-28 13:30:00,118.62,119.1,118.43,119.01,17528.0,107.9801,108.417,107.8071,108.3351,17528.0
2022-02-28 14:00:00,118.95,118.95,117.9,118.08,13829.0,108.2805,108.2805,107.3247,107.4885,13829.0
2022-02-28 14:30:00,118.03,118.86,118.01,118.7,24522.0,107.443,108.1986,107.4248,108.0529,24522.0
2022-02-28 15:00:00,118.73,119.14,118.47,118.85,27803.0,108.0802,108.4535,107.8436,108.1895,27803.0
2022-02-28 15:30:00,118.86,120.42,118.49,120.21,191206.0,108.1986,109.6186,107.8618,109.4275,191206.0
2022-03-01 09:30:00,120.0,120.31,118.53,118.53,56962.0,109.2363,109.5185,107.8982,107.8982,56962.0
2022-03-01 10:00:00,118.49,118.55,116.21,116.27,37634.0,107.8618,107.9164,105.7863,105.8409,37634.0
2022-03-01 10:30:00,116.49,116.75,115.33,115.63,42808.0,106.0412,106.2778,104.9852,105.2583,42808.0
2022-03-01 11:00:00,115.65,116.26,115.49,115.56,36746.0,105.2765,105.8318,105.1309,105.1946,36746.0
2022-03-01 11:30:00,115.61,115.61,114.45,114.58,34521.0,105.2401,105.2401,104.1841,104.3025,34521.0
2022-03-01 12:00:00,114.58,114.98,114.13,114.92,31439.0,104.3025,104.6666,103.8928,104.612,31439.0
2022-03-01 12:30:00,114.91,115.27,114.71,114.88,24799.0,104.6029,104.9306,104.4208,104.5756,24799.0
2022-03-01 13:00:00,114.84,114.94,113.86,113.99,17547.0,104.5392,104.6302,103.6471,103.7654,17547.0
2022-03-01 13:30:00,113.93,114.46,113.64,114.37,34857.0,103.7108,104.1932,103.4468,104.1113,34857.0
2022-03-01 14:00:00,114.29,114.29,113.29,114.23,63202.0,104.0385,104.0385,103.1282,103.9839,63202.0
2022-03-01 14:30:00,114.27,114.83,114.09,114.2,29857.0,104.0203,104.5301,103.8564,103.9566,29857.0
2022-03-01 15:00:00,114.18,114.9,114.18,114.22,63208.0,103.9384,104.5938,103.9384,103.9748,63208.0
2022-03-01 15:30:00,114.19,114.25,112.63,113.57,219984.0,103.9475,104.0021,102.5274,103.3831,219984.0
2022-03-02 09:30:00,114.71,116.31,114.71,116.18,29186.0,104.4208,105.8773,104.4208,105.759,29186.0
2022-03-02 10:00:00,116.19,116.56,115.6,116.27,30625.0,105.7681,106.1049,105.231,105.8409,30625.0
2022-03-02 10:30:00,116.2,116.53,115.87,116.38,27502.0,105.7772,106.0776,105.4768,105.941,27502.0
2022-03-02 11:00:00,116.49,117.13,116.4,116.93,27034.0,106.0412,106.6237,105.9592,106.4417,27034.0
2022-03-02 11:30:00,116.93,117.32,116.92,117.16,17545.0,106.4417,106.7967,106.4326,106.6511,17545.0
2022-03-02 12:00:00,117.17,117.37,117.04,117.37,17771.0,106.6602,106.8422,106.5418,106.8422,17771.0
2022-03-02 12:30:00,117.39,117.81,117.37,117.55,19019.0,106.8604,107.2428,106.8422,107.0061,19019.0
2022-03-02 13:00:00,117.65,117.74,117.43,117.64,19174.0,107.0971,107.179,106.8968,107.088,19174.0
2022-03-02 13:30:00,117.73,118.04,117.65,117.76,15732.0,107.1699,107.4521,107.0971,107.1972,15732.0
2022-03-02 14:00:00,117.77,117.85,117.42,117.58,17818.0,107.2063,107.2792,106.8877,107.0334,17818.0
2022-03-02 14:30:00,117.55,117.78,117.15,117.24,19875.0,107.0061,107.2154,106.642,106.7239,19875.0
2022-03-02 15:00:00,117.31,117.52,117.0,117.41,32139.0,106.7876,106.9788,106.5054,106.8786,32139.0
2022-03-02 15:30:00,117.43,117.88,117.19,117.47,120458.0,106.8968,107.3065,106.6784,106.9333,120458.0
2022-03-03 09:30:00,118.04,118.12,117.73,118.08,9329.0,107.4521,107.5249,107.1699,107.4885,9329.0
2022-03-03 10:00:00,118.11,118.32,117.08,117.75,15248.0,107.5158,107.707,106.5782,107.1881,15248.0
2022-03-03 10:30:00,117.73,117.82,116.97,116.97,12281.0,107.1699,107.2519,106.4781,106.4781,12281.0
2022-03-03 11:00:00,116.97,117.2,116.7,117.14,7711.0,106.4781,106.6875,106.2323,106.6329,7711.0
2022-03-03 11:30:00,116.99,117.54,116.81,117.44,8567.0,106.4963,106.997,106.3325,106.9059,8567.0
2022-03-03 12:00:00,117.55,117.82,117.43,117.43,5411.0,107.0061,107.2519,106.8968,106.8968,5411.0
2022-03-03 12:30:00,117.42,118.25,117.41,118.04,14342.0,106.8877,107.6433,106.8786,107.4521,14342.0
2022-03-03 13:00:00,118.21,118.41,118.04,118.21,9166.0,107.6069,107.7889,107.4521,107.6069,9166.0
2022-03-03 13:30:00,118.16,118.56,117.97,118.25,10835.0,107.5614,107.9255,107.3884,107.6433,10835.0
2022-03-03 14:00:00,118.23,118.52,118.23,118.52,11582.0,107.6251,107.8891,107.6251,107.8891,11582.0
2022-03-03 14:30:00,118.49,118.49,117.67,117.72,9147.0,107.8618,107.8618,107.1153,107.1608,9147.0
2022-03-03 15:00:00,117.75,118.14,117.48,118.14,9003.0,107.1881,107.5432,106.9424,107.5432,9003.0
2022-03-03 15:30:00,118.14,118.28,117.71,118.1,76881.0,107.5432,107.6706,107.1517,107.5067,76881.0
2022-03-04 09:30:00,116.59,117.47,115.77,116.56,27650.0,106.1322,106.9333,105.3857,106.1049,27650.0
2022-03-04 10:00:00,116.55,116.81,115.96,116.39,27515.0,106.0958,106.3325,105.5587,105.9501,27515.0
2022-03-04 10:30:00,116.4,116.42,115.03,115.03,19324.0,105.9592,105.9774,104.7121,104.7121,19324.0
2022-03-04 11:00:00,115.0,115.25,114.83,115.19,21081.0,104.6848,104.9124,104.5301,104.8578,21081.0
2022-03-04 11:30:00,115.08,115.57,114.81,115.12,25400.0,104.7576,105.2037,104.5118,104.794,25400.0
2022-03-04 12:00:00,115.08,116.39,114.98,116.35,16284.0,104.7576,105.9501,104.6666,105.9137,16284.0
2022-03-04 12:30:00,116.33,116.62,116.24,116.57,13995.0,105.8955,106.1595,105.8136,106.114,13995.0
2022-03-04 13:00:00,116.65,117.0,116.42,116.53,16412.0,106.1868,106.5054,105.9774,106.0776,16412.0
2022-03-04 13:30:00,116.56,116.69,115.8,115.81,17027.0,106.1049,106.2232,105.413,105.4221,17027.0
2022-03-04 14:00:00,115.91,116.38,115.75,116.21,24901.0,105.5132,105.941,105.3675,105.7863,24901.0
2022-03-04 14:30:00,116.21,116.33,115.72,115.76,24053.0,105.7863,105.8955,105.3402,105.3766,24053.0
2022-03-04 15:00:00,115.76,116.54,115.74,116.4,24874.0,105.3766,106.0867,105.3584,105.9592,24874.0
2022-03-04 15:30:00,116.4,117.2,116.25,116.96,88377.0,105.9592,106.6875,105.8227,106.469,88377.0
2022-03-07 09:30:00,116.16,116.16,113.33,113.34,46186.0,105.7408,105.7408,103.1646,103.1737,46186.0
2022-03-07 10:00:00,113.33,113.87,113.21,113.25,20666.0,103.1646,103.6562,103.0554,103.0918,20666.0
2022-03-07 10:30:00,113.22,113.8,112.67,113.73,19256.0,103.0645,103.5924,102.5638,103.5287,19256.0
2022-03-07 11:00:00,113.85,114.25,113.5,113.6,28491.0,103.638,104.0021,103.3194,103.4104,28491.0
2022-03-07 11:30:00,113.22,113.42,112.17,112.29,15750.0,103.0645,103.2465,102.1086,102.2179,15750.0
2022-03-07 12:00:00,112.16,112.44,111.55,111.84,14026.0,102.0995,102.3544,101.5443,101.8082,14026.0
2022-03-07 12:30:00,111.9,112.28,111.64,111.97,11887.0,101.8629,102.2088,101.6262,101.9266,11887.0
2022-03-07 13:00:00,112.06,112.25,111.66,111.95,12072.0,102.0085,102.1815,101.6444,101.9084,12072.0
2022-03-07 13:30:00,111.91,112.16,111.45,111.55,16808.0,101.872,102.0995,101.4532,101.5443,16808.0
2022-03-07 14:00:00,111.59,112.06,111.3,111.54,16863.0,101.5807,102.0085,101.3167,101.5352,16863.0
2022-03-07 14:30:00,111.53,111.63,111.16,111.44,19024.0,101.5261,101.6171,101.1892,101.4441,19024.0
2022-03-07 15:00:00,111.39,111.52,110.95,111.34,32428.0,101.3986,101.517,100.9981,101.3531,32428.0
2022-03-07 15:30:00,111.29,111.33,110.42,110.55,95213.0,101.3076,101.344,100.5156,100.634,95213.0
2022-03-08 09:30:00,110.96,110.97,109.09,109.41,36509.0,101.0072,101.0163,99.3049,99.5962,36509.0
2022-03-08 10:00:00,109.39,109.39,108.5,108.5,30952.0,99.578,99.578,98.7678,98.7678,30952.0
2022-03-08 10:30:00,108.48,109.02,108.24,109.01,37645.0,98.7496,99.2412,98.5312,99.2321,37645.0
2022-03-08 11:00:00,109.02,109.29,107.39,107.5,45402.0,99.2412,99.487,97.7574,97.8575,45402.0
2022-03-08 11:30:00,107.4,107.54,106.85,106.97,48807.0,97.7665,97.8939,97.2658,97.3751,48807.0
2022-03-08 12:00:00,107.05,108.91,107.05,108.59,59702.0,97.4479,99.1411,97.4479,98.8498,59702.0
2022-03-08 12:30:00,108.61,109.13,108.37,109.13,31647.0,98.868,99.3413,98.6495,99.3413,31647.0
2022-03-08 13:00:00,109.21,109.65,108.7,108.7,36635.0,99.4142,99.8147,98.9499,98.9499,36635.0
2022-03-08 13:30:00,108.77,108.77,107.63,107.63,41984.0,99.0136,99.0136,97.9759,97.9759,41984.0
2022-03-08 14:00:00,107.65,108.65,107.34,108.45,21680.0,97.9941,98.9044,97.7119,98.7223,21680.0
2022-03-08 14:30:00,108.76,109.11,108.34,108.7,31450.0,99.0045,99.3231,98.6222,98.9499,31450.0
2022-03-08 15:00:00,108.72,109.15,108.2,108.23,36321.0,98.9681,99.3595,98.4947,98.5221,36321.0
2022-03-08 15:30:00,108.26,108.42,107.26,107.31,106987.0,98.5494,98.695,97.6391,97.6846,106987.0
2022-03-09 09:30:00,111.15,112.32,110.7,111.98,35363.0,101.1801,102.2452,100.7705,101.9357,35363.0
2022-03-09 10:00:00,112.24,113.3,112.21,112.88,25493.0,102.1724,103.1373,102.1451,102.755,25493.0
2022-03-09 10:30:00,112.93,113.47,112.7,113.09,11574.0,102.8005,103.292,102.5911,102.9461,11574.0
2022-03-09 11:00:00,113.01,113.16,112.63,112.69,12162.0,102.8733,103.0098,102.5274,102.582,12162.0
2022-03-09 11:30:00,112.74,114.11,112.74,113.89,18278.0,102.6275,103.8746,102.6275,103.6744,18278.0
2022-03-09 12:00:00,113.96,113.96,113.45,113.57,15261.0,103.7381,103.7381,103.2738,103.3831,15261.0
2022-03-09 12:30:00,113.56,113.9,113.54,113.68,14693.0,103.374,103.6835,103.3558,103.4832,14693.0
2022-03-09 13:00:00,113.68,113.68,113.11,113.47,27858.0,103.4832,103.4832,102.9643,103.292,27858.0
2022-03-09 13:30:00,113.46,113.46,112.99,113.04,11273.0,103.2829,103.2829,102.8551,102.9006,11273.0
2022-03-09 14:00:00,113.0,113.32,112.86,112.86,13588.0,102.8642,103.1555,102.7368,102.7368,13588.0
2022-03-09 14:30:00,112.98,113.04,112.6,112.82,12439.0,102.846,102.9006,102.5001,102.7003,12439.0
2022-03-09 15:00:00,112.78,113.42,112.71,113.19,26456.0,102.6639,103.2465,102.6002,103.0372,26456.0
2022-03-09 15:30:00,113.28,113.42,112.07,112.22,83237.0,103.1191,103.2465,102.0176,102.1542,83237.0
2022-03-10 09:30:00,110.22,111.43,109.86,111.33,37528.0,100.3336,101.435,100.0058,101.344,37528.0
2022-03-10 10:00:00,111.34,111.65,110.84,111.16,29203.0,101.3531,101.6353,100.8979,101.1892,29203.0
2022-03-10 10:30:00,111.05,111.15,110.4,110.84,24746.0,101.0891,101.1801,100.4974,100.8979,24746.0
2022-03-10 11:00:00,110.84,110.84,110.42,110.53,10311.0,100.8979,100.8979,100.5156,100.6158,10311.0
2022-03-10 11:30:00,110.63,110.63,110.36,110.63,6897.0,100.7068,100.7068,100.461,100.7068,6897.0
2022-03-10 12:00:00,110.72,111.67,110.72,111.57,8107.0,100.7887,101.6535,100.7887,101.5625,8107.0
2022-03-10 12:30:00,111.63,111.82,111.41,111.82,6306.0,101.6171,101.79,101.4168,101.79,6306.0
2022-03-10 13:00:00,111.79,112.21,111.73,112.21,6386.0,101.7627,102.1451,101.7081,102.1451,6386.0
2022-03-10 13:30:00,112.13,112.64,111.99,112.46,8701.0,102.0722,102.5365,101.9448,102.3726,8701.0
2022-03-10 14:00:00,112.51,112.87,112.44,112.76,12847.0,102.4182,102.7459,102.3544,102.6457,12847.0
2022-03-10 14:30:00,112.82,113.02,112.16,112.16,21143.0,102.7003,102.8824,102.0995,102.0995,21143.0
2022-03-10 15:00:00,112.27,112.73,112.27,112.48,11655.0,102.1997,102.6184,102.1997,102.3908,11655.0
2022-03-10 15:30:00,112.56,112.84,112.21,112.38,53103.0,102.4637,102.7186,102.1451,102.2998,53103.0
2022-03-11 09:30:00,112.78,113.37,111.58,111.71,42086.0,102.6639,103.201,101.5716,101.6899,42086.0
2022-03-11 10:00:00,111.76,111.76,110.78,110.88,15841.0,101.7354,101.7354,100.8433,100.9344,15841.0
2022-03-11 10:30:00,110.8,111.09,110.45,111.08,17069.0,100.8615,101.1255,100.5429,101.1164,17069.0
2022-03-11 11:00:00,111.07,111.08,110.26,110.31,22144.0,101.1073,101.1164,100.37,100.4155,22144.0
2022-03-11 11:30:00,110.33,110.51,109.9,110.4,13108.0,100.4337,100.5975,100.0423,100.4974,13108.0
2022-03-11 12:00:00,110.35,110.82,110.18,110.72,9110.0,100.4519,100.8797,100.2971,100.7887,9110.0
2022-03-11 12:30:00,110.7,110.88,110.63,110.76,7604.0,100.7705,100.9344,100.7068,100.8251,7604.0
2022-03-11 13:00:00,110.79,111.03,110.68,110.86,29515.0,100.8524,101.0709,100.7523,100.9162,29515.0
2022-03-11 13:30:00,110.89,110.9,110.45,110.63,20105.0,100.9435,100.9526,100.5429,100.7068,20105.0
2022-03-11 14:00:00,110.62,110.77,110.3,110.6,13941.0,100.6977,100.8342,100.4064,100.6795,13941.0
2022-03-11 14:30:00,110.51,110.59,109.98,110.19,11685.0,100.5975,100.6704,100.1151,100.3062,11685.0
2022-03-11 15:00:00,110.19,110.19,109.75,109.81,17718.0,100.3062,100.3062,99.9057,99.9603,17718.0
2022-03-11 15:30:00,109.74,109.74,108.75,108.81,95157.0,99.8966,99.8966,98.9954,99.05,95157.0
2022-03-14 09:30:00,110.2,111.04,109.47,111.04,27283.0,100.3154,101.08,99.6508,101.08,27283.0
2022-03-14 10:00:00,111.04,111.49,110.71,111.17,23725.0,101.08,101.4896,100.7796,101.1983,23725.0
2022-03-14 10:30:00,111.2,111.94,111.17,111.94,30159.0,101.2257,101.8993,101.1983,101.8993,30159.0
2022-03-14 11:00:00,111.97,111.99,111.15,111.25,16114.0,101.9266,101.9448,101.1801,101.2712,16114.0
2022-03-14 11:30:00,111.23,111.61,110.68,110.79,18076.0,101.253,101.5989,100.7523,100.8524,18076.0
2022-03-14 12:00:00,110.75,111.27,110.56,111.27,15375.0,100.816,101.2894,100.6431,101.2894,15375.0
2022-03-14 12:30:00,111.28,111.58,110.9,110.95,16640.0,101.2985,101.5716,100.9526,100.9981,16640.0
2022-03-14 13:00:00,110.83,111.05,110.56,110.82,14323.0,100.8888,101.0891,100.6431,100.8797,14323.0
2022-03-14 13:30:00,110.91,110.91,110.16,110.49,28876.0,100.9617,100.9617,100.2789,100.5793,28876.0
2022-03-14 14:00:00,110.35,110.49,109.87,109.96,29781.0,100.4519,100.5793,100.015,100.0969,29781.0
2022-03-14 14:30:00,109.94,110.48,109.94,110.38,25718.0,100.0787,100.5702,100.0787,100.4792,25718.0
2022-03-14 15:00:00,110.4,110.69,110.28,110.5,42520.0,100.4974,100.7614,100.3882,100.5884,42520.0
2022-03-14 15:30:00,110.46,110.95,110.17,110.66,146253.0,100.552,100.9981,100.288,100.7341,146253.0
2022-03-15 09:30:00,111.44,112.19,111.37,112.04,20892.0,101.4441,102.1269,101.3804,101.9903,20892.0
2022-03-15 10:00:00,111.93,112.1,111.05,111.64,17720.0,101.8902,102.0449,101.0891,101.6262,17720.0
2022-03-15 10:30:00,111.71,111.91,111.3,111.49,14782.0,101.6899,101.872,101.3167,101.4896,14782.0
2022-03-15 11:00:00,111.46,111.76,111.09,111.53,7935.0,101.4623,101.7354,101.1255,101.5261,7935.0
2022-03-15 11:30:00,111.58,111.66,110.73,110.73,9016.0,101.5716,101.6444,100.7978,100.7978,9016.0
2022-03-15 12:00:00,111.02,111.42,110.68,111.42,7387.0,101.0618,101.4259,100.7523,101.4259,7387.0
2022-03-15 12:30:00,111.48,111.55,111.12,111.31,9401.0,101.4805,101.5443,101.1528,101.3258,9401.0
2022-03-15 13:00:00,111.34,111.69,111.28,111.33,10243.0,101.3531,101.6717,101.2985,101.344,10243.0
2022-03-15 13:30:00,111.32,111.6,111.17,111.6,9057.0,101.3349,101.5898,101.1983,101.5898,9057.0
2022-03-15 14:00:00,111.57,111.64,111.07,111.25,8909.0,101.5625,101.6262,101.1073,101.2712,8909.0
2022-03-15 14:30:00,111.2,112.11,111.18,112.11,8361.0,101.2257,102.054,101.2074,102.054,8361.0
2022-03-15 15:00:00,112.03,112.62,112.0,112.46,16152.0,101.9812,102.5183,101.9539,102.3726,16152.0
2022-03-15 15:30:00,112.5,113.04,112.49,112.95,130151.0,102.409,102.9006,102.3999,102.8187,130151.0
2022-03-16 09:30:00,114.14,115.22,113.52,114.88,30549.0,103.9019,104.8851,103.3376,104.5756,30549.0
2022-03-16 10:00:00,114.97,115.87,114.4,115.83,19379.0,104.6575,105.4768,104.1386,105.4404,19379.0
2022-03-16 10:30:00,115.81,115.94,114.74,115.01,18742.0,105.4221,105.5405,104.4481,104.6939,18742.0
2022-03-16 11:00:00,115.01,115.19,114.71,115.18,18545.0,104.6939,104.8578,104.4208,104.8487,18545.0
2022-03-16 11:30:00,115.13,115.4,114.79,115.01,10259.0,104.8031,105.0489,104.4936,104.6939,10259.0
2022-03-16 12:00:00,114.96,115.39,114.96,115.26,9984.0,104.6484,105.0398,104.6484,104.9215,9984.0
2022-03-16 12:30:00,115.28,115.41,114.69,114.96,10877.0,104.9397,105.058,104.4026,104.6484,10877.0
2022-03-16 13:00:00,114.8,114.93,114.52,114.69,12922.0,104.5027,104.6211,104.2479,104.4026,12922.0
2022-03-16 13:30:00,114.89,114.92,114.5,114.86,6172.0,104.5847,104.612,104.2297,104.5574,6172.0
2022-03-16 14:00:00,114.86,114.93,113.87,114.01,29265.0,104.5574,104.6211,103.6562,103.7836,29265.0
2022-03-16 14:30:00,113.78,114.76,113.27,114.23,24868.0,103.5742,104.4663,103.11,103.9839,24868.0
2022-03-16 15:00:00,114.29,114.96,114.21,114.84,16057.0,104.0385,104.6484,103.9657,104.5392,16057.0
2022-03-16 15:30:00,114.88,116.12,114.71,116.12,72073.0,104.5756,105.7043,104.4208,105.7043,72073.0
2022-03-17 09:30:00,115.28,116.37,115.28,116.0,20110.0,104.9397,105.9319,104.9397,105.5951,20110.0
2022-03-17 10:00:00,116.26,116.36,115.8,116.29,11236.0,105.8318,105.9228,105.413,105.8591,11236.0
2022-03-17 10:30:00,116.24,116.26,115.32,115.8,17913.0,105.8136,105.8318,104.9761,105.413,17913.0
2022-03-17 11:00:00,115.78,116.1,115.59,115.75,19111.0,105.3948,105.6861,105.2219,105.3675,19111.0
2022-03-17 11:30:00,115.75,116.36,115.75,116.36,37762.0,105.3675,105.9228,105.3675,105.9228,37762.0
2022-03-17 12:00:00,116.41,116.99,116.4,116.94,6466.0,105.9683,106.4963,105.9592,106.4508,6466.0
2022-03-17 12:30:00,116.98,117.2,116.71,116.75,8147.0,106.4872,106.6875,106.2414,106.2778,8147.0
2022-03-17 13:00:00,116.81,117.12,116.7,117.11,9217.0,106.3325,106.6146,106.2323,106.6055,9217.0
2022-03-17 13:30:00,117.17,117.87,117.13,117.87,12150.0,106.6602,107.2974,106.6237,107.2974,12150.0
2022-03-17 14:00:00,117.76,117.82,117.23,117.26,8722.0,107.1972,107.2519,106.7148,106.7421,8722.0
2022-03-17 14:30:00,117.3,117.4,117.11,117.35,6095.0,106.7785,106.8695,106.6055,106.824,6095.0
2022-03-17 15:00:00,117.28,117.45,116.94,117.19,13205.0,106.7603,106.915,106.4508,106.6784,13205.0
2022-03-17 15:30:00,117.23,118.23,117.17,118.2,84340.0,106.7148,107.6251,106.6602,107.5978,84340.0
2022-03-18 09:30:00,118.31,118.31,116.62,116.84,77354.0,107.6979,107.6979,106.1595,106.3598,77354.0
2022-03-18 10:00:00,116.81,117.76,116.68,117.64,7125.0,106.3325,107.1972,106.2141,107.088,7125.0
2022-03-18 10:30:00,117.55,118.01,117.42,117.89,5811.0,107.0061,107.4248,106.8877,107.3156,5811.0
2022-03-18 11:00:00,118.01,118.46,117.83,118.46,13618.0,107.4248,107.8345,107.261,107.8345,13618.0
2022-03-18 11:30:00,118.32,118.5,117.71,117.73,7492.0,107.707,107.8709,107.1517,107.1699,7492.0
2022-03-18 12:00:00,117.73,118.28,117.69,118.2,10030.0,107.1699,107.6706,107.1335,107.5978,10030.0
2022-03-18 12:30:00,118.32,118.59,118.28,118.57,8806.0,107.707,107.9528,107.6706,107.9346,8806.0
2022-03-18 13:00:00,118.64,119.09,118.55,118.99,13311.0,107.9983,108.4079,107.9164,108.3169,13311.0
2022-03-18 13:30:00,118.99,119.29,118.97,119.1,13453.0,108.3169,108.59,108.2987,108.417,13453.0
2022-03-18 14:00:00,119.14,119.37,118.94,119.31,18573.0,108.4535,108.6628,108.2714,108.6082,18573.0
2022-03-18 14:30:00,119.31,119.61,119.23,119.41,26618.0,108.6082,108.8813,108.5354,108.6992,26618.0
2022-03-18 15:00:00,119.43,120.0,119.37,119.94,33173.0,108.7174,109.2363,108.6628,109.1817,33173.0
2022-03-18 15:30:00,119.91,120.89,119.91,120.36,157091.0,109.1544,110.0465,109.1544,109.564,157091.0
2022-03-21 09:30:00,120.24,120.65,118.26,118.43,15767.0,109.4548,109.828,107.6524,107.8071,15767.0
2022-03-21 10:00:00,118.28,119.45,118.22,119.45,17688.0,107.6706,108.7357,107.616,108.7357,17688.0
2022-03-21 10:30:00,119.43,120.29,119.17,120.26,12111.0,108.7174,109.5003,108.4808,109.473,12111.0
2022-03-21 11:00:00,120.28,120.28,119.34,119.49,19434.0,109.4912,109.4912,108.6355,108.7721,19434.0
2022-03-21 11:30:00,119.39,119.43,118.98,119.07,9856.0,108.681,108.7174,108.3078,108.3897,9856.0
2022-03-21 12:00:00,119.22,119.42,118.92,119.35,22892.0,108.5263,108.7083,108.2532,108.6446,22892.0
2022-03-21 12:30:00,119.15,119.15,118.02,118.03,9671.0,108.4626,108.4626,107.4339,107.443,9671.0
2022-03-21 13:00:00,118.05,118.15,117.54,117.54,10396.0,107.4612,107.5523,106.997,106.997,10396.0
2022-03-21 13:30:00,117.53,117.95,117.48,117.94,9676.0,106.9879,107.3702,106.9424,107.3611,9676.0
2022-03-21 14:00:00,118.08,118.51,117.89,118.48,10438.0,107.4885,107.88,107.3156,107.8527,10438.0
2022-03-21 14:30:00,118.53,118.53,117.43,117.49,21077.0,107.8982,107.8982,106.8968,106.9515,21077.0
2022-03-21 15:00:00,117.53,118.0,117.49,117.95,16859.0,106.9879,107.4157,106.9515,107.3702,16859.0
2022-03-21 15:30:00,118.05,118.21,117.43,118.17,83767.0,107.4612,107.6069,106.8968,107.5705,83767.0
2022-03-22 09:30:00,118.61,119.18,118.18,118.18,43385.0,107.971,108.4899,107.5796,107.5796,43385.0
2022-03-22 10:00:00,118.28,118.87,118.05,118.67,12621.0,107.6706,108.2077,107.4612,108.0256,12621.0
2022-03-22 10:30:00,118.78,118.99,118.27,118.81,27378.0,108.1257,108.3169,107.6615,108.1531,27378.0
2022-03-22 11:00:00,118.81,119.35,118.33,118.72,14873.0,108.1531,108.6446,107.7161,108.0711,14873.0
2022-03-22 11:30:00,118.76,118.76,117.54,117.83,12492.0,108.1075,108.1075,106.997,107.261,12492.0
2022-03-22 12:00:00,117.91,118.06,117.64,117.77,10418.0,107.3338,107.4703,107.088,107.2063,10418.0
2022-03-22 12:30:00,117.72,117.98,117.62,117.9,15261.0,107.1608,107.3975,107.0698,107.3247,15261.0
2022-03-22 13:00:00,117.92,118.26,117.88,118.0,13705.0,107.3429,107.6524,107.3065,107.4157,13705.0
2022-03-22 13:30:00,118.05,118.05,117.53,117.65,12407.0,107.4612,107.4612,106.9879,107.0971,12407.0
2022-03-22 14:00:00,117.65,117.96,117.44,117.51,21265.0,107.0971,107.3793,106.9059,106.9697,21265.0
2022-03-22 14:30:00,117.55,118.06,117.42,118.01,18077.0,107.0061,107.4703,106.8877,107.4248,18077.0
2022-03-22 15:00:00,117.97,117.97,117.68,117.69,16574.0,107.3884,107.3884,107.1244,107.1335,16574.0
2022-03-22 15:30:00,117.75,118.28,117.66,118.23,70987.0,107.1881,107.6706,107.1062,107.6251,70987.0
2022-03-23 09:30:00,117.05,117.57,116.6,117.46,21264.0,106.5509,107.0243,106.1413,106.9241,21264.0
2022-03-23 10:00:00,117.45,118.0,117.05,117.67,28987.0,106.915,107.4157,106.5509,107.1153,28987.0
2022-03-23 10:30:00,117.67,118.15,117.67,118.04,24024.0,107.1153,107.5523,107.1153,107.4521,24024.0
2022-03-23 11:00:00,118.02,118.06,117.58,117.94,16943.0,107.4339,107.4703,107.0334,107.3611,16943.0
2022-03-23 11:30:00,117.97,118.09,117.13,117.27,18444.0,107.3884,107.4976,106.6237,106.7512,18444.0
2022-03-23 12:00:00,117.27,117.59,117.07,117.23,12846.0,106.7512,107.0425,106.5691,106.7148,12846.0
2022-03-23 12:30:00,117.23,117.28,116.57,116.84,25440.0,106.7148,106.7603,106.114,106.3598,25440.0
2022-03-23 13:00:00,116.87,117.27,116.72,116.73,15862.0,106.3871,106.7512,106.2505,106.2596,15862.0
2022-03-23 13:30:00,116.73,117.07,116.69,116.92,13228.0,106.2596,106.5691,106.2232,106.4326,13228.0
2022-03-23 14:00:00,116.9,117.04,116.61,116.88,22828.0,106.4144,106.5418,106.1504,106.3962,22828.0
2022-03-23 14:30:00,116.92,117.02,116.63,116.77,16877.0,106.4326,106.5236,106.1686,106.296,16877.0
2022-03-23 15:00:00,116.73,116.99,116.52,116.98,18862.0,106.2596,106.4963,106.0685,106.4872,18862.0
2022-03-23 15:30:00,116.96,116.97,116.34,116.4,48389.0,106.469,106.4781,105.9046,105.9592,48389.0
2022-03-24 09:30:00,117.4,117.4,116.05,116.26,24751.0,106.8695,106.8695,105.6406,105.8318,24751.0
2022-03-24 10:00:00,116.39,116.78,116.29,116.29,39412.0,105.9501,106.3051,105.8591,105.8591,39412.0
2022-03-24 10:30:00,116.23,116.83,116.22,116.58,14125.0,105.8045,106.3507,105.7954,106.1231,14125.0
2022-03-24 11:00:00,116.61,116.79,116.42,116.59,21552.0,106.1504,106.3142,105.9774,106.1322,21552.0
2022-03-24 11:30:00,116.63,117.28,116.63,116.98,13184.0,106.1686,106.7603,106.1686,106.4872,13184.0
2022-03-24 12:00:00,117.01,117.11,116.62,116.62,14790.0,106.5145,106.6055,106.1595,106.1595,14790.0
2022-03-24 12:30:00,116.62,117.16,116.58,117.06,15115.0,106.1595,106.6511,106.1231,106.56,15115.0
2022-03-24 13:00:00,117.08,117.49,117.05,117.05,22984.0,106.5782,106.9515,106.5509,106.5509,22984.0
2022-03-24 13:30:00,117.0,117.33,116.79,117.02,22497.0,106.5054,106.8058,106.3142,106.5236,22497.0
2022-03-24 14:00:00,117.04,117.19,116.93,117.04,12825.0,106.5418,106.6784,106.4417,106.5418,12825.0
2022-03-24 14:30:00,117.08,117.32,116.98,117.18,14880.0,106.5782,106.7967,106.4872,106.6693,14880.0
2022-03-24 15:00:00,117.19,117.49,117.05,117.43,33688.0,106.6784,106.9515,106.5509,106.8968,33688.0
2022-03-24 15:30:00,117.47,117.48,117.04,117.08,137700.0,106.9333,106.9424,106.5418,106.5782,137700.0
2022-03-25 09:30:00,117.81,117.81,116.73,116.93,13380.0,107.2428,107.2428,106.2596,106.4417,13380.0
2022-03-25 10:00:00,117.12,117.27,116.83,116.86,20890.0,106.6146,106.7512,106.3507,106.378,20890.0
2022-03-25 10:30:00,116.85,117.68,116.65,117.54,39210.0,106.3689,107.1244,106.1868,106.997,39210.0
2022-03-25 11:00:00,117.45,117.67,116.97,117.21,15084.0,106.915,107.1153,106.4781,106.6966,15084.0
2022-03-25 11:30:00,117.16,117.59,117.07,117.46,8984.0,106.6511,107.0425,106.5691,106.9241,8984.0
2022-03-25 12:00:00,117.43,117.62,117.34,117.38,9637.0,106.8968,107.0698,106.8149,106.8513,9637.0
2022-03-25 12:30:00,117.4,117.48,117.0,117.07,9043.0,106.8695,106.9424,106.5054,106.5691,9043.0
2022-03-25 13:00:00,117.07,117.36,117.0,117.33,13098.0,106.5691,106.8331,106.5054,106.8058,13098.0
2022-03-25 13:30:00,117.36,117.77,117.35,117.66,8298.0,106.8331,107.2063,106.824,107.1062,8298.0
2022-03-25 14:00:00,117.65,117.94,117.5,117.57,16986.0,107.0971,107.3611,106.9606,107.0243,16986.0
2022-03-25 14:30:00,117.49,117.56,117.14,117.3,19205.0,106.9515,107.0152,106.6329,106.7785,19205.0
2022-03-25 15:00:00,117.22,117.22,116.85,117.0,32231.0,106.7057,106.7057,106.3689,106.5054,32231.0
2022-03-25 15:30:00,117.0,117.18,116.67,117.03,146208.0,106.5054,106.6693,106.205,106.5327,146208.0
2022-03-28 09:30:00,116.82,117.17,115.37,116.2,121795.0,106.3416,106.6602,105.0216,105.7772,121795.0
2022-03-28 10:00:00,116.16,116.62,115.87,116.59,33643.0,105.7408,106.1595,105.4768,106.1322,33643.0
2022-03-28 10:30:00,116.74,117.38,116.29,117.21,21133.0,106.2687,106.8513,105.8591,106.6966,21133.0
2022-03-28 11:00:00,117.21,117.26,116.58,116.66,13879.0,106.6966,106.7421,106.1231,106.1959,13879.0
2022-03-28 11:30:00,116.66,116.66,116.21,116.49,15422.0,106.1959,106.1959,105.7863,106.0412,15422.0
2022-03-28 12:00:00,116.4,116.92,116.34,116.79,8558.0,105.9592,106.4326,105.9046,106.3142,8558.0
2022-03-28 12:30:00,116.75,117.17,116.71,117.07,6256.0,106.2778,106.6602,106.2414,106.5691,6256.0
2022-03-28 13:00:00,117.11,117.15,116.96,117.09,7226.0,106.6055,106.642,106.469,106.5873,7226.0
2022-03-28 13:30:00,117.17,117.24,116.69,116.8,16104.0,106.6602,106.7239,106.2232,106.3233,16104.0
2022-03-28 14:00:00,116.82,116.95,116.58,116.71,12502.0,106.3416,106.4599,106.1231,106.2414,12502.0
2022-03-28 14:30:00,116.72,117.2,116.63,117.17,15579.0,106.2505,106.6875,106.1686,106.6602,15579.0
2022-03-28 15:00:00,117.16,117.16,116.79,116.92,21221.0,106.6511,106.6511,106.3142,106.4326,21221.0
2022-03-28 15:30:00,116.89,117.21,116.85,117.14,114050.0,106.4053,106.6966,106.3689,106.6329,114050.0
2022-03-29 09:30:00,119.46,121.08,118.96,120.14,56959.0,108.7448,110.2194,108.2896,109.3638,56959.0
2022-03-29 10:00:00,120.16,121.43,120.03,121.31,51614.0,109.382,110.5381,109.2636,110.4288,51614.0
2022-03-29 10:30:00,121.34,121.72,121.15,121.58,28589.0,110.4561,110.802,110.2832,110.6746,28589.0
2022-03-29 11:00:00,121.63,121.96,121.26,121.66,27825.0,110.7201,111.0205,110.3833,110.7474,27825.0
2022-03-29 11:30:00,121.71,122.29,121.69,121.82,12199.0,110.7929,111.3209,110.7747,110.8931,12199.0
2022-03-29 12:00:00,121.69,121.69,120.86,120.91,5232.0,110.7747,110.7747,110.0192,110.0647,5232.0
2022-03-29 12:30:00,120.81,121.17,120.66,120.97,11395.0,109.9737,110.3014,109.8371,110.1193,11395.0
2022-03-29 13:00:00,120.92,121.18,120.75,121.1,10170.0,110.0738,110.3105,109.919,110.2377,10170.0
2022-03-29 13:30:00,121.12,121.26,121.04,121.11,8502.0,110.2559,110.3833,110.183,110.2468,8502.0
2022-03-29 14:00:00,121.15,121.52,121.15,121.48,9093.0,110.2832,110.62,110.2832,110.5836,9093.0
2022-03-29 14:30:00,121.5,121.88,121.49,121.83,24171.0,110.6018,110.9477,110.5927,110.9022,24171.0
2022-03-29 15:00:00,121.76,122.02,121.65,121.88,12912.0,110.8384,111.0751,110.7383,110.9477,12912.0
2022-03-29 15:30:00,121.83,122.16,121.69,121.8,98559.0,110.9022,111.2026,110.7747,110.8749,98559.0
2022-03-30 09:30:00,121.04,121.49,120.86,121.38,21139.0,110.183,110.5927,110.0192,110.4925,21139.0
2022-03-30 10:00:00,121.48,121.8,119.75,119.81,16843.0,110.5836,110.8749,109.0087,109.0634,16843.0
2022-03-30 10:30:00,119.68,119.83,119.46,119.47,14764.0,108.945,109.0816,108.7448,108.7539,14764.0
2022-03-30 11:00:00,119.5,119.66,119.18,119.37,16703.0,108.7812,108.9268,108.4899,108.6628,16703.0
2022-03-30 11:30:00,119.3,119.5,119.16,119.36,13257.0,108.5991,108.7812,108.4717,108.6537,13257.0
2022-03-30 12:00:00,119.32,119.68,119.16,119.57,10367.0,108.6173,108.945,108.4717,108.8449,10367.0
2022-03-30 12:30:00,119.63,119.88,119.46,119.56,9334.0,108.8995,109.1271,108.7448,108.8358,9334.0
2022-03-30 13:00:00,119.65,119.65,119.07,119.11,10553.0,108.9177,108.9177,108.3897,108.4261,10553.0
2022-03-30 13:30:00,119.13,119.18,118.9,119.06,18313.0,108.4444,108.4899,108.235,108.3806,18313.0
2022-03-30 14:00:00,119.06,119.19,118.69,118.84,17851.0,108.3806,108.499,108.0438,108.1804,17851.0
2022-03-30 14:30:00,118.82,119.05,118.58,118.64,14754.0,108.1622,108.3715,107.9437,107.9983,14754.0
2022-03-30 15:00:00,118.66,118.68,117.98,117.98,38863.0,108.0165,108.0347,107.3975,107.3975,38863.0
2022-03-30 15:30:00,117.96,118.44,117.61,118.42,249960.0,107.3793,107.8162,107.0607,107.798,249960.0
2022-03-31 09:30:00,118.2,118.42,116.87,116.91,54563.0,107.5978,107.798,106.3871,106.4235,54563.0
2022-03-31 10:00:00,116.98,117.02,115.6,116.06,32242.0,106.4872,106.5236,105.231,105.6497,32242.0
2022-03-31 10:30:00,116.07,117.25,115.99,116.96,32040.0,105.6588,106.733,105.586,106.469,32040.0
2022-03-31 11:00:00,116.97,117.1,116.29,116.72,22521.0,106.4781,106.5964,105.8591,106.2505,22521.0
2022-03-31 11:30:00,116.72,116.77,116.36,116.67,16789.0,106.2505,106.296,105.9228,106.205,16789.0
2022-03-31 12:00:00,116.66,116.66,116.26,116.27,13283.0,106.1959,106.1959,105.8318,105.8409,13283.0
2022-03-31 12:30:00,116.29,116.74,116.26,116.32,30180.0,105.8591,106.2687,105.8318,105.8864,30180.0
2022-03-31 13:00:00,116.4,116.49,115.92,116.18,12282.0,105.9592,106.0412,105.5223,105.759,12282.0
2022-03-31 13:30:00,116.27,116.32,116.0,116.05,12645.0,105.8409,105.8864,105.5951,105.6406,12645.0
2022-03-31 14:00:00,116.12,116.12,115.41,115.59,14975.0,105.7043,105.7043,105.058,105.2219,14975.0
2022-03-31 14:30:00,115.59,115.8,114.74,114.75,33227.0,105.2219,105.413,104.4481,104.4572,33227.0
2022-03-31 15:00:00,114.75,114.91,114.29,114.48,37590.0,104.4572,104.6029,104.0385,104.2114,37590.0
2022-03-31 15:30:00,114.46,114.58,113.96,114.18,192053.0,104.1932,104.3025,103.7381,103.9384,192053.0
2022-04-01 09:30:00,114.76,115.13,113.23,114.34,31542.0,104.4663,104.8031,103.0736,104.084,31542.0
2022-04-01 10:00:00,114.59,114.72,113.76,113.92,30824.0,104.3116,104.4299,103.556,103.7017,30824.0
2022-04-01 10:30:00,113.98,114.49,113.95,114.47,22357.0,103.7563,104.2205,103.729,104.2023,22357.0
2022-04-01 11:00:00,114.4,114.55,114.2,114.32,18570.0,104.1386,104.2752,103.9566,104.0658,18570.0
2022-04-01 11:30:00,114.21,114.21,113.41,113.42,17732.0,103.9657,103.9657,103.2374,103.2465,17732.0
2022-04-01 12:00:00,113.52,113.66,113.39,113.46,10089.0,103.3376,103.465,103.2192,103.2829,10089.0
2022-04-01 12:30:00,113.43,113.44,112.86,113.15,15523.0,103.2556,103.2647,102.7368,103.0007,15523.0
2022-04-01 13:00:00,113.15,113.31,112.85,113.28,20936.0,103.0007,103.1464,102.7277,103.1191,20936.0
2022-04-01 13:30:00,113.3,113.83,113.3,113.53,16873.0,103.1373,103.6197,103.1373,103.3467,16873.0
2022-04-01 14:00:00,113.59,113.87,113.32,113.51,24019.0,103.4013,103.6562,103.1555,103.3285,24019.0
2022-04-01 14:30:00,113.54,113.86,113.5,113.52,25990.0,103.3558,103.6471,103.3194,103.3376,25990.0
2022-04-01 15:00:00,113.5,113.67,112.99,113.0,36665.0,103.3194,103.4741,102.8551,102.8642,36665.0
2022-04-01 15:30:00,112.97,113.67,112.78,113.62,113059.0,102.8369,103.4741,102.6639,103.4286,113059.0
2022-04-04 09:30:00,114.13,116.29,113.46,116.15,59944.0,103.8928,105.8591,103.2829,105.7317,59944.0
2022-04-04 10:00:00,116.13,116.52,115.76,115.78,50477.0,105.7134,106.0685,105.3766,105.3948,50477.0
2022-04-04 10:30:00,115.83,116.29,115.52,116.05,24812.0,105.4404,105.8591,105.1582,105.6406,24812.0
2022-04-04 11:00:00,116.06,116.66,115.74,116.66,35234.0,105.6497,106.1959,105.3584,106.1959,35234.0
2022-04-04 11:30:00,116.66,117.29,116.47,117.1,40086.0,106.1959,106.7694,106.0229,106.5964,40086.0
2022-04-04 12:00:00,117.07,117.26,116.44,116.5,30434.0,106.5691,106.7421,105.9956,106.0503,30434.0
2022-04-04 12:30:00,116.5,116.58,116.27,116.27,21057.0,106.0503,106.1231,105.8409,105.8409,21057.0
2022-04-04 13:00:00,116.2,116.52,116.14,116.45,25574.0,105.7772,106.0685,105.7225,106.0047,25574.0
2022-04-04 13:30:00,116.47,116.64,115.84,116.03,35633.0,106.0229,106.1777,105.4495,105.6224,35633.0
2022-04-04 14:00:00,116.09,116.6,116.06,116.32,60889.0,105.677,106.1413,105.6497,105.8864,60889.0
2022-04-04 14:30:00,116.32,116.77,116.31,116.64,32662.0,105.8864,106.296,105.8773,106.1777,32662.0
2022-04-04 15:00:00,116.63,116.86,116.48,116.48,38831.0,106.1686,106.378,106.0321,106.0321,38831.0
2022-04-04 15:30:00,116.49,116.65,116.01,116.12,185382.0,106.0412,106.1868,105.6042,105.7043,185382.0
2022-04-05 09:30:00,115.61,116.62,114.84,115.14,54036.0,105.2401,106.1595,104.5392,104.8122,54036.0
2022-04-05 10:00:00,115.15,115.35,113.63,114.11,33457.0,104.8213,105.0034,103.4377,103.8746,33457.0
2022-04-05 10:30:00,114.05,114.52,113.78,114.15,47316.0,103.82,104.2479,103.5742,103.911,47316.0
2022-04-05 11:00:00,114.17,114.41,113.8,114.06,39352.0,103.9293,104.1477,103.5924,103.8291,39352.0
2022-04-05 11:30:00,114.08,114.31,113.53,113.54,50496.0,103.8473,104.0567,103.3467,103.3558,50496.0
2022-04-05 12:00:00,113.5,113.91,113.43,113.78,29465.0,103.3194,103.6926,103.2556,103.5742,29465.0
2022-04-05 12:30:00,113.74,113.83,113.27,113.34,39081.0,103.5378,103.6197,103.11,103.1737,39081.0
2022-04-05 13:00:00,113.34,114.07,113.23,113.95,68349.0,103.1737,103.8382,103.0736,103.729,68349.0
2022-04-05 13:30:00,113.95,114.19,113.75,113.96,31243.0,103.729,103.9475,103.5469,103.7381,31243.0
2022-04-05 14:00:00,113.98,114.2,113.88,114.1,47550.0,103.7563,103.9566,103.6653,103.8655,47550.0
2022-04-05 14:30:00,114.08,114.18,113.29,113.4,34196.0,103.8473,103.9384,103.1282,103.2283,34196.0
2022-04-05 15:00:00,113.44,113.5,112.9,113.05,68150.0,103.2647,103.3194,102.7732,102.9097,68150.0
2022-04-05 15:30:00,113.05,113.05,112.12,112.56,220088.0,102.9097,102.9097,102.0631,102.4637,220088.0
2022-04-06 09:30:00,111.82,112.65,110.86,111.48,65076.0,101.79,102.5456,100.9162,101.4805,65076.0
2022-04-06 10:00:00,111.48,111.94,111.14,111.79,50589.0,101.4805,101.8993,101.171,101.7627,50589.0
2022-04-06 10:30:00,111.73,111.73,110.74,110.75,33195.0,101.7081,101.7081,100.8069,100.816,33195.0
2022-04-06 11:00:00,110.65,111.42,110.57,111.07,80251.0,100.725,101.4259,100.6522,101.1073,80251.0
2022-04-06 11:30:00,111.12,111.3,110.85,110.88,38142.0,101.1528,101.3167,100.907,100.9344,38142.0
2022-04-06 12:00:00,110.89,111.17,110.7,111.11,71458.0,100.9435,101.1983,100.7705,101.1437,71458.0
2022-04-06 12:30:00,111.14,111.23,110.93,111.05,13905.0,101.171,101.253,100.9799,101.0891,13905.0
2022-04-06 13:00:00,111.11,111.6,110.98,111.46,40704.0,101.1437,101.5898,101.0254,101.4623,40704.0
2022-04-06 13:30:00,111.45,111.53,110.9,110.9,15188.0,101.4532,101.5261,100.9526,100.9526,15188.0
2022-04-06 14:00:00,110.9,111.44,110.63,110.97,63396.0,100.9526,101.4441,100.7068,101.0163,63396.0
2022-04-06 14:30:00,111.0,111.41,110.63,111.32,62381.0,101.0436,101.4168,100.7068,101.3349,62381.0
2022-04-06 15:00:00,111.39,111.43,110.92,110.98,55416.0,101.3986,101.435,100.9708,101.0254,55416.0
2022-04-06 15:30:00,110.95,111.84,110.94,111.2,118852.0,100.9981,101.8082,100.989,101.2257,118852.0
2022-04-07 09:30:00,110.69,111.35,110.45,110.8,33000.0,100.7614,101.3622,100.5429,100.8615,33000.0
2022-04-07 10:00:00,110.77,111.11,110.19,110.42,49642.0,100.8342,101.1437,100.3062,100.5156,49642.0
2022-04-07 10:30:00,110.45,110.65,109.88,110.22,71253.0,100.5429,100.725,100.0241,100.3336,71253.0
2022-04-07 11:00:00,110.22,110.81,110.02,110.33,27268.0,100.3336,100.8706,100.1515,100.4337,27268.0
2022-04-07 11:30:00,110.32,110.74,110.28,110.44,17491.0,100.4246,100.8069,100.3882,100.5338,17491.0
2022-04-07 12:00:00,110.45,110.45,110.0,110.15,8576.0,100.5429,100.5429,100.1333,100.2698,8576.0
2022-04-07 12:30:00,110.08,110.47,110.07,110.43,24284.0,100.2061,100.5611,100.197,100.5247,24284.0
2022-04-07 13:00:00,110.45,110.81,110.38,110.68,19498.0,100.5429,100.8706,100.4792,100.7523,19498.0
2022-04-07 13:30:00,110.73,111.18,110.62,111.18,24064.0,100.7978,101.2074,100.6977,101.2074,24064.0
2022-04-07 14:00:00,111.18,111.22,110.78,110.87,23367.0,101.2074,101.2439,100.8433,100.9253,23367.0
2022-04-07 14:30:00,110.82,111.46,110.82,111.44,26726.0,100.8797,101.4623,100.8797,101.4441,26726.0
2022-04-07 15:00:00,111.46,111.6,111.2,111.2,66838.0,101.4623,101.5898,101.2257,101.2257,66838.0
2022-04-07 15:30:00,111.22,111.65,110.79,110.8,182569.0,101.2439,101.6353,100.8524,100.8615,182569.0
2022-04-08 09:30:00,110.97,111.55,110.42,110.87,27059.0,101.0163,101.5443,100.5156,100.9253,27059.0
2022-04-08 10:00:00,110.91,111.24,110.48,110.7,21208.0,100.9617,101.2621,100.5702,100.7705,21208.0
2022-04-08 10:30:00,110.74,111.53,110.69,111.4,47219.0,100.8069,101.5261,100.7614,101.4077,47219.0
2022-04-08 11:00:00,111.4,111.72,111.2,111.36,30993.0,101.4077,101.699,101.2257,101.3713,30993.0
2022-04-08 11:30:00,111.38,111.61,110.93,111.22,50242.0,101.3895,101.5989,100.9799,101.2439,50242.0
2022-04-08 12:00:00,111.21,111.47,110.93,111.06,20221.0,101.2348,101.4714,100.9799,101.0982,20221.0
2022-04-08 12:30:00,111.05,111.05,110.43,111.0,42370.0,101.0891,101.0891,100.5247,101.0436,42370.0
2022-04-08 13:00:00,111.0,111.14,110.83,110.94,29145.0,101.0436,101.171,100.8888,100.989,29145.0
2022-04-08 13:30:00,110.94,111.22,110.71,110.71,54256.0,100.989,101.2439,100.7796,100.7796,54256.0
2022-04-08 14:00:00,110.71,111.16,110.45,110.75,41185.0,100.7796,101.1892,100.5429,100.816,41185.0
2022-04-08 14:30:00,110.83,110.92,110.35,110.36,21626.0,100.8888,100.9708,100.4519,100.461,21626.0
2022-04-08 15:00:00,110.36,110.47,110.13,110.31,40768.0,100.461,100.5611,100.2516,100.4155,40768.0
2022-04-08 15:30:00,110.36,110.41,109.99,110.4,186131.0,100.461,100.5065,100.1242,100.4974,186131.0
2022-04-11 09:30:00,109.9,111.41,109.84,111.14,62904.0,100.0423,101.4168,99.9876,101.171,62904.0
2022-04-11 10:00:00,111.18,112.32,110.96,111.76,118521.0,101.2074,102.2452,101.0072,101.7354,118521.0
2022-04-11 10:30:00,111.67,111.81,111.09,111.27,32311.0,101.6535,101.7809,101.1255,101.2894,32311.0
2022-04-11 11:00:00,111.26,111.35,111.0,111.35,39208.0,101.2803,101.3622,101.0436,101.3622,39208.0
2022-04-11 11:30:00,111.37,111.55,111.21,111.29,65820.0,101.3804,101.5443,101.2348,101.3076,65820.0
2022-04-11 12:00:00,111.31,111.4,110.96,111.28,32241.0,101.3258,101.4077,101.0072,101.2985,32241.0
2022-04-11 12:30:00,111.25,111.32,111.03,111.3,40372.0,101.2712,101.3349,101.0709,101.3167,40372.0
2022-04-11 13:00:00,111.36,111.53,111.19,111.31,11409.0,101.3713,101.5261,101.2166,101.3258,11409.0
2022-04-11 13:30:00,111.45,112.28,111.28,112.01,51439.0,101.4532,102.2088,101.2985,101.963,51439.0
2022-04-11 14:00:00,111.97,112.05,111.75,111.78,43128.0,101.9266,101.9994,101.7263,101.7536,43128.0
2022-04-11 14:30:00,111.78,112.18,111.75,112.14,52413.0,101.7536,102.1178,101.7263,102.0813,52413.0
2022-04-11 15:00:00,112.12,112.16,111.55,111.59,113904.0,102.0631,102.0995,101.5443,101.5807,113904.0
2022-04-11 15:30:00,111.64,111.81,111.18,111.35,194475.0,101.6262,101.7809,101.2074,101.3622,194475.0
2022-04-12 09:30:00,111.96,112.63,111.63,112.01,91851.0,101.9175,102.5274,101.6171,101.963,91851.0
2022-04-12 10:00:00,111.92,112.25,111.65,111.76,79400.0,101.8811,102.1815,101.6353,101.7354,79400.0
2022-04-12 10:30:00,111.89,112.07,111.8,111.89,49936.0,101.8538,102.0176,101.7718,101.8538,49936.0
2022-04-12 11:00:00,111.85,112.26,111.85,112.13,60358.0,101.8174,102.1906,101.8174,102.0722,60358.0
2022-04-12 11:30:00,112.17,112.43,111.85,111.89,27150.0,102.1086,102.3453,101.8174,101.8538,27150.0
2022-04-12 12:00:00,111.87,112.0,111.74,111.74,36502.0,101.8356,101.9539,101.7172,101.7172,36502.0
2022-04-12 12:30:00,111.71,111.92,111.51,111.83,31477.0,101.6899,101.8811,101.5078,101.7991,31477.0
2022-04-12 13:00:00,111.87,112.01,111.69,111.73,32553.0,101.8356,101.963,101.6717,101.7081,32553.0
2022-04-12 13:30:00,111.68,111.85,110.93,111.0,35348.0,101.6626,101.8174,100.9799,101.0436,35348.0
2022-04-12 14:00:00,110.98,111.23,110.62,110.79,19556.0,101.0254,101.253,100.6977,100.8524,19556.0
2022-04-12 14:30:00,110.8,110.87,110.58,110.75,51127.0,100.8615,100.9253,100.6613,100.816,51127.0
2022-04-12 15:00:00,110.72,110.89,110.56,110.83,64384.0,100.7887,100.9435,100.6431,100.8888,64384.0
2022-04-12 15:30:00,110.77,111.27,110.71,110.96,138701.0,100.8342,101.2894,100.7796,101.0072,138701.0
2022-04-13 09:30:00,110.97,112.01,110.68,111.61,22789.0,101.0163,101.963,100.7523,101.5989,22789.0
2022-04-13 10:00:00,111.54,111.54,110.26,110.36,24722.0,101.5352,101.5352,100.37,100.461,24722.0
2022-04-13 10:30:00,110.34,111.53,110.27,111.41,21506.0,100.4428,101.5261,100.3791,101.4168,21506.0
2022-04-13 11:00:00,111.4,112.01,111.34,111.97,27067.0,101.4077,101.963,101.3531,101.9266,27067.0
2022-04-13 11:30:00,111.99,112.23,111.51,111.57,18955.0,101.9448,102.1633,101.5078,101.5625,18955.0
2022-04-13 12:00:00,111.61,111.63,111.0,111.14,32428.0,101.5989,101.6171,101.0436,101.171,32428.0
2022-04-13 12:30:00,111.14,111.54,111.09,111.41,15395.0,101.171,101.5352,101.1255,101.4168,15395.0
2022-04-13 13:00:00,111.53,111.6,111.18,111.22,8727.0,101.5261,101.5898,101.2074,101.2439,8727.0
2022-04-13 13:30:00,111.22,111.38,111.15,111.28,15434.0,101.2439,101.3895,101.1801,101.2985,15434.0
2022-04-13 14:00:00,111.3,111.36,110.99,110.99,12129.0,101.3167,101.3713,101.0345,101.0345,12129.0
2022-04-13 14:30:00,111.12,111.41,111.06,111.22,17111.0,101.1528,101.4168,101.0982,101.2439,17111.0
2022-04-13 15:00:00,111.25,111.53,111.2,111.41,23124.0,101.2712,101.5261,101.2257,101.4168,23124.0
2022-04-13 15:30:00,111.42,111.61,111.13,111.31,100646.0,101.4259,101.5989,101.1619,101.3258,100646.0
2022-04-14 09:30:00,111.45,111.83,110.73,110.73,24414.0,101.4532,101.7991,100.7978,100.7978,24414.0
2022-04-14 10:00:00,110.82,111.07,110.27,110.66,12446.0,100.8797,101.1073,100.3791,100.7341,12446.0
2022-04-14 10:30:00,110.72,111.15,110.66,110.83,8751.0,100.7887,101.1801,100.7341,100.8888,8751.0
2022-04-14 11:00:00,110.95,110.97,110.69,110.89,6224.0,100.9981,101.0163,100.7614,100.9435,6224.0
2022-04-14 11:30:00,110.87,110.87,110.01,110.02,6113.0,100.9253,100.9253,100.1424,100.1515,6113.0
2022-04-14 12:00:00,110.0,110.14,109.75,109.75,8868.0,100.1333,100.2607,99.9057,99.9057,8868.0
2022-04-14 12:30:00,109.83,109.96,109.5,109.83,12416.0,99.9785,100.0969,99.6781,99.9785,12416.0
2022-04-14 13:00:00,109.79,109.79,109.31,109.55,10323.0,99.9421,99.9421,99.5052,99.7237,10323.0
2022-04-14 13:30:00,109.55,109.9,109.54,109.89,10372.0,99.7237,100.0423,99.7146,100.0332,10372.0
2022-04-14 14:00:00,109.89,109.95,109.62,109.74,10357.0,100.0332,100.0878,99.7874,99.8966,10357.0
2022-04-14 14:30:00,109.71,109.74,109.11,109.15,11168.0,99.8693,99.8966,99.3231,99.3595,11168.0
2022-04-14 15:00:00,109.09,109.25,108.83,109.07,34869.0,99.3049,99.4506,99.0682,99.2867,34869.0
2022-04-14 15:30:00,109.07,109.15,108.42,108.68,101565.0,99.2867,99.3595,98.695,98.9317,101565.0
2022-04-18 09:30:00,107.88,108.01,107.14,107.56,56415.0,98.2034,98.3218,97.5298,97.9122,56415.0
2022-04-18 10:00:00,107.56,107.56,106.8,107.08,88140.0,97.9122,97.9122,97.2203,97.4752,88140.0
2022-04-18 10:30:00,107.13,107.6,107.01,107.27,58464.0,97.5207,97.9486,97.4115,97.6482,58464.0
2022-04-18 11:00:00,107.21,107.86,107.21,107.44,27363.0,97.5935,98.1852,97.5935,97.8029,27363.0
2022-04-18 11:30:00,107.47,107.94,107.46,107.88,14021.0,97.8302,98.2581,97.8211,98.2034,14021.0
2022-04-18 12:00:00,107.91,107.97,107.45,107.47,21968.0,98.2308,98.2854,97.812,97.8302,21968.0
2022-04-18 12:30:00,107.51,107.74,107.24,107.73,25863.0,97.8666,98.076,97.6209,98.0669,25863.0
2022-04-18 13:00:00,107.73,108.12,107.69,108.08,19221.0,98.0669,98.4219,98.0305,98.3855,19221.0
2022-04-18 13:30:00,108.18,109.06,108.17,108.87,12482.0,98.4765,99.2776,98.4674,99.1046,12482.0
2022-04-18 14:00:00,108.91,109.25,108.66,109.07,22220.0,99.1411,99.4506,98.9135,99.2867,22220.0
2022-04-18 14:30:00,109.1,109.49,109.1,109.2,22926.0,99.314,99.669,99.314,99.405,22926.0
2022-04-18 15:00:00,109.21,109.31,109.01,109.05,28389.0,99.4142,99.5052,99.2321,99.2685,28389.0
2022-04-18 15:30:00,109.03,109.23,108.59,109.22,127902.0,99.2503,99.4324,98.8498,99.4233,127902.0
2022-04-19 09:30:00,109.45,110.87,109.45,110.54,35544.0,99.6326,100.9253,99.6326,100.6249,35544.0
2022-04-19 10:00:00,110.5,111.79,110.35,111.66,107418.0,100.5884,101.7627,100.4519,101.6444,107418.0
2022-04-19 10:30:00,111.64,112.8,111.64,112.46,22575.0,101.6262,102.6821,101.6262,102.3726,22575.0
2022-04-19 11:00:00,112.35,112.45,112.09,112.35,14559.0,102.2725,102.3635,102.0358,102.2725,14559.0
2022-04-19 11:30:00,112.5,112.76,112.39,112.43,18357.0,102.409,102.6457,102.3089,102.3453,18357.0
2022-04-19 12:00:00,112.49,112.65,112.04,112.13,15612.0,102.3999,102.5456,101.9903,102.0722,15612.0
2022-04-19 12:30:00,112.14,112.27,111.95,112.2,9775.0,102.0813,102.1997,101.9084,102.136,9775.0
2022-04-19 13:00:00,112.11,112.53,112.11,112.3,10461.0,102.054,102.4364,102.054,102.227,10461.0
2022-04-19 13:30:00,112.32,112.65,112.31,112.59,10896.0,102.2452,102.5456,102.2361,102.491,10896.0
2022-04-19 14:00:00,112.6,113.26,112.58,112.99,39106.0,102.5001,103.1009,102.4819,102.8551,39106.0
2022-04-19 14:30:00,113.0,113.07,112.75,113.07,14499.0,102.8642,102.9279,102.6366,102.9279,14499.0
2022-04-19 15:00:00,113.1,113.52,112.73,113.47,26908.0,102.9552,103.3376,102.6184,103.292,26908.0
2022-04-19 15:30:00,113.5,113.5,112.81,113.11,112047.0,103.3194,103.3194,102.6912,102.9643,112047.0
2022-04-20 09:30:00,113.85,114.92,113.85,114.7,34263.0,103.638,104.612,103.638,104.4117,34263.0
2022-04-20 10:00:00,114.82,115.28,114.45,115.13,28036.0,104.5209,104.9397,104.1841,104.8031,28036.0
2022-04-20 10:30:00,115.07,115.58,114.89,115.31,15866.0,104.7485,105.2128,104.5847,104.967,15866.0
2022-04-20 11:00:00,115.32,115.48,115.13,115.45,18054.0,104.9761,105.1217,104.8031,105.0944,18054.0
2022-04-20 11:30:00,115.39,115.71,115.28,115.52,18262.0,105.0398,105.3311,104.9397,105.1582,18262.0
2022-04-20 12:00:00,115.48,115.5,115.01,115.23,10907.0,105.1217,105.14,104.6939,104.8942,10907.0
2022-04-20 12:30:00,115.21,115.5,115.21,115.28,14859.0,104.876,105.14,104.876,104.9397,14859.0
2022-04-20 13:00:00,115.29,115.46,115.11,115.28,13079.0,104.9488,105.1035,104.7849,104.9397,13079.0
2022-04-20 13:30:00,115.24,115.43,114.93,115.26,16203.0,104.9033,105.0762,104.6211,104.9215,16203.0
2022-04-20 14:00:00,115.26,115.41,114.67,114.73,14516.0,104.9215,105.058,104.3844,104.439,14516.0
2022-04-20 14:30:00,114.69,115.26,114.69,114.7,20599.0,104.4026,104.9215,104.4026,104.4117,20599.0
2022-04-20 15:00:00,114.78,115.26,114.78,115.22,16100.0,104.4845,104.9215,104.4845,104.8851,16100.0
2022-04-20 15:30:00,115.2,115.32,115.0,115.04,115444.0,104.8669,104.9761,104.6848,104.7212,115444.0
2022-04-21 09:30:00,116.19,117.53,115.47,117.53,20957.0,105.7681,106.9879,105.1126,106.9879,20957.0
2022-04-21 10:00:00,117.5,117.98,117.33,117.86,26277.0,106.9606,107.3975,106.8058,107.2883,26277.0
2022-04-21 10:30:00,117.86,118.41,117.49,117.57,41966.0,107.2883,107.7889,106.9515,107.0243,41966.0
2022-04-21 11:00:00,117.61,117.69,117.17,117.51,31608.0,107.0607,107.1335,106.6602,106.9697,31608.0
2022-04-21 11:30:00,117.46,117.47,116.46,116.62,31277.0,106.9241,106.9333,106.0138,106.1595,31277.0
2022-04-21 12:00:00,116.62,116.99,116.61,116.8,28310.0,106.1595,106.4963,106.1504,106.3233,28310.0
2022-04-21 12:30:00,116.82,116.94,116.42,116.42,19604.0,106.3416,106.4508,105.9774,105.9774,19604.0
2022-04-21 13:00:00,116.48,116.87,116.07,116.48,53599.0,106.0321,106.3871,105.6588,106.0321,53599.0
2022-04-21 13:30:00,116.45,116.59,116.1,116.2,19723.0,106.0047,106.1322,105.6861,105.7772,19723.0
2022-04-21 14:00:00,116.04,116.18,115.81,115.88,22254.0,105.6315,105.759,105.4221,105.4859,22254.0
2022-04-21 14:30:00,115.86,116.41,115.35,115.42,26058.0,105.4677,105.9683,105.0034,105.0671,26058.0
2022-04-21 15:00:00,115.35,115.68,115.11,115.68,37857.0,105.0034,105.3038,104.7849,105.3038,37857.0
2022-04-21 15:30:00,115.59,115.67,115.06,115.21,101652.0,105.2219,105.2947,104.7394,104.876,101652.0
2022-04-22 09:30:00,114.89,114.89,113.62,113.68,19561.0,104.5847,104.5847,103.4286,103.4832,19561.0
2022-04-22 10:00:00,113.74,114.02,113.22,113.47,20340.0,103.5378,103.7927,103.0645,103.292,20340.0
2022-04-22 10:30:00,113.56,114.06,113.01,113.01,14363.0,103.374,103.8291,102.8733,102.8733,14363.0
2022-04-22 11:00:00,113.01,114.05,112.61,113.87,23424.0,102.8733,103.82,102.5092,103.6562,23424.0
2022-04-22 11:30:00,113.62,114.05,113.45,113.49,23015.0,103.4286,103.82,103.2738,103.3102,23015.0
2022-04-22 12:00:00,113.41,114.61,113.4,114.18,23761.0,103.2374,104.3298,103.2283,103.9384,23761.0
2022-04-22 12:30:00,114.21,114.48,113.88,113.96,18186.0,103.9657,104.2114,103.6653,103.7381,18186.0
2022-04-22 13:00:00,113.81,114.12,113.61,113.95,17584.0,103.6015,103.8837,103.4195,103.729,17584.0
2022-04-22 13:30:00,113.9,114.06,113.42,113.55,21455.0,103.6835,103.8291,103.2465,103.3649,21455.0
2022-04-22 14:00:00,113.53,113.73,113.15,113.51,28050.0,103.3467,103.5287,103.0007,103.3285,28050.0
2022-04-22 14:30:00,113.54,113.65,113.04,113.29,32514.0,103.3558,103.4559,102.9006,103.1282,32514.0
2022-04-22 15:00:00,113.31,113.69,112.94,113.57,32519.0,103.1464,103.4923,102.8096,103.3831,32519.0
2022-04-22 15:30:00,113.62,113.94,112.36,112.54,111454.0,103.4286,103.7199,102.2816,102.4455,111454.0
2022-04-25 09:30:00,111.81,112.1,109.1,109.1,35108.0,101.7809,102.0449,99.314,99.314,35108.0
2022-04-25 10:00:00,109.18,110.1,108.83,109.91,46639.0,99.3868,100.2243,99.0682,100.0514,46639.0
2022-04-25 10:30:00,109.94,110.36,109.25,109.37,69088.0,100.0787,100.461,99.4506,99.5598,69088.0
2022-04-25 11:00:00,109.34,109.63,108.99,109.24,26611.0,99.5325,99.7965,99.2139,99.4415,26611.0
2022-04-25 11:30:00,109.2,109.44,108.6,109.06,18396.0,99.405,99.6235,98.8589,99.2776,18396.0
2022-04-25 12:00:00,108.95,109.95,108.89,109.87,30124.0,99.1775,100.0878,99.1229,100.015,30124.0
2022-04-25 12:30:00,109.91,110.48,109.86,110.18,10846.0,100.0514,100.5702,100.0058,100.2971,10846.0
2022-04-25 13:00:00,110.27,110.89,109.94,110.49,11540.0,100.3791,100.9435,100.0787,100.5793,11540.0
2022-04-25 13:30:00,110.58,110.71,110.15,110.21,11465.0,100.6613,100.7796,100.2698,100.3245,11465.0
2022-04-25 14:00:00,110.3,111.05,110.06,110.94,12921.0,100.4064,101.0891,100.1879,100.989,12921.0
2022-04-25 14:30:00,111.05,111.5,110.84,111.31,21546.0,101.0891,101.4987,100.8979,101.3258,21546.0
2022-04-25 15:00:00,111.3,111.79,110.88,111.73,24067.0,101.3167,101.7627,100.9344,101.7081,24067.0
2022-04-25 15:30:00,111.64,112.38,111.64,112.18,106613.0,101.6262,102.2998,101.6262,102.1178,106613.0
2022-04-26 09:30:00,111.63,111.98,110.97,111.8,27786.0,101.6171,101.9357,101.0163,101.7718,27786.0
2022-04-26 10:00:00,111.9,112.64,111.16,111.55,37782.0,101.8629,102.5365,101.1892,101.5443,37782.0
2022-04-26 10:30:00,111.54,111.77,110.65,111.12,41318.0,101.5352,101.7445,100.725,101.1528,41318.0
2022-04-26 11:00:00,111.11,111.67,110.75,111.41,34397.0,101.1437,101.6535,100.816,101.4168,34397.0
2022-04-26 11:30:00,111.3,111.71,111.13,111.2,17374.0,101.3167,101.6899,101.1619,101.2257,17374.0
2022-04-26 12:00:00,111.15,111.64,110.7,111.58,25568.0,101.1801,101.6262,100.7705,101.5716,25568.0
2022-04-26 12:30:00,111.56,111.63,111.1,111.59,12374.0,101.5534,101.6171,101.1346,101.5807,12374.0
2022-04-26 13:00:00,111.59,111.62,110.42,110.42,15854.0,101.5807,101.608,100.5156,100.5156,15854.0
2022-04-26 13:30:00,110.28,110.7,109.59,110.05,33775.0,100.3882,100.7705,99.7601,100.1788,33775.0
2022-04-26 14:00:00,110.25,110.92,109.95,110.82,40359.0,100.3609,100.9708,100.0878,100.8797,40359.0
2022-04-26 14:30:00,110.74,110.89,110.17,110.75,24392.0,100.8069,100.9435,100.288,100.816,24392.0
2022-04-26 15:00:00,110.77,110.84,109.54,109.61,28762.0,100.8342,100.8979,99.7146,99.7783,28762.0
2022-04-26 15:30:00,109.63,109.86,109.02,109.18,163412.0,99.7965,100.0058,99.2412,99.3868,163412.0
2022-04-27 09:30:00,111.88,111.94,105.06,106.83,162613.0,101.8447,101.8993,95.6364,97.2476,162613.0
2022-04-27 10:00:00,106.88,107.02,103.24,103.47,76516.0,97.2931,97.4206,93.9796,94.189,76516.0
2022-04-27 10:30:00,103.42,103.46,101.53,102.47,143563.0,94.1435,94.1799,92.423,93.2787,143563.0
2022-04-27 11:00:00,102.45,103.28,101.29,103.28,139475.0,93.2605,94.0161,92.2046,94.0161,139475.0
2022-04-27 11:30:00,103.3,103.79,101.0,101.25,90437.0,94.0343,94.4803,91.9406,92.1681,90437.0
2022-04-27 12:00:00,101.2,101.83,100.58,100.83,80748.0,92.1226,92.6961,91.5582,91.7858,80748.0
2022-04-27 12:30:00,100.83,101.93,100.18,101.05,50113.0,91.7858,92.7871,91.1941,91.9861,50113.0
2022-04-27 13:00:00,100.92,102.18,100.53,101.94,46299.0,91.8677,93.0147,91.5127,92.7963,46299.0
2022-04-27 13:30:00,102.04,102.49,101.63,102.08,41480.0,92.8873,93.2969,92.5141,92.9237,41480.0
2022-04-27 14:00:00,102.13,102.42,100.76,100.83,62667.0,92.9692,93.2332,91.7221,91.7858,62667.0
2022-04-27 14:30:00,100.93,101.2,99.87,100.07,78668.0,91.8768,92.1226,90.9119,91.094,78668.0
2022-04-27 15:00:00,100.05,100.05,99.21,99.75,82937.0,91.0758,91.0758,90.3111,90.8027,82937.0
2022-04-27 15:30:00,99.69,100.52,99.11,100.11,279800.0,90.7481,91.5036,90.2201,91.1304,279800.0
2022-04-28 09:30:00,100.95,101.3,98.83,99.98,67857.0,91.8951,92.2137,89.9652,91.0121,67857.0
2022-04-28 10:00:00,100.02,100.02,98.83,98.89,67763.0,91.0485,91.0485,89.9652,90.0198,67763.0
2022-04-28 10:30:00,98.93,99.49,98.68,99.31,64012.0,90.0562,90.566,89.8287,90.4022,64012.0
2022-04-28 11:00:00,99.31,99.55,98.35,99.08,76958.0,90.4022,90.6206,89.5283,90.1928,76958.0
2022-04-28 11:30:00,99.09,99.25,98.46,98.99,35212.0,90.2019,90.3475,89.6284,90.1109,35212.0
2022-04-28 12:00:00,98.98,99.73,98.86,99.36,49923.0,90.1018,90.7845,89.9925,90.4477,49923.0
2022-04-28 12:30:00,99.43,101.06,99.33,100.99,47186.0,90.5114,91.9952,90.4204,91.9315,47186.0
2022-04-28 13:00:00,101.02,101.99,100.67,101.85,40172.0,91.9588,92.8418,91.6402,92.7143,40172.0
2022-04-28 13:30:00,101.85,101.95,101.3,101.48,38178.0,92.7143,92.8054,92.2137,92.3775,38178.0
2022-04-28 14:00:00,101.51,101.86,101.39,101.46,49865.0,92.4048,92.7234,92.2956,92.3593,49865.0
2022-04-28 14:30:00,101.52,101.77,101.19,101.63,31854.0,92.4139,92.6415,92.1135,92.5141,31854.0
2022-04-28 15:00:00,101.75,102.18,101.64,101.98,43736.0,92.6233,93.0147,92.5232,92.8327,43736.0
2022-04-28 15:30:00,101.97,102.09,101.33,101.82,139660.0,92.8236,92.9328,92.241,92.687,139660.0
2022-04-29 09:30:00,100.87,102.0,100.25,101.86,23388.0,91.8222,92.8509,91.2578,92.7234,23388.0
2022-04-29 10:00:00,101.89,102.34,100.51,100.52,27500.0,92.7507,93.1604,91.4945,91.5036,27500.0
2022-04-29 10:30:00,100.45,100.8,100.36,100.66,18361.0,91.4399,91.7585,91.358,91.6311,18361.0
2022-04-29 11:00:00,100.72,101.04,100.41,100.86,17420.0,91.6857,91.977,91.4035,91.8131,17420.0
2022-04-29 11:30:00,100.86,101.43,100.78,100.78,13745.0,91.8131,92.332,91.7403,91.7403,13745.0
2022-04-29 12:00:00,100.79,100.94,100.5,100.58,33527.0,91.7494,91.8859,91.4854,91.5582,33527.0
2022-04-29 12:30:00,100.61,100.61,99.94,100.11,17830.0,91.5855,91.5855,90.9756,91.1304,17830.0
2022-04-29 13:00:00,100.18,100.3,99.61,99.89,20443.0,91.1941,91.3034,90.6752,90.9301,20443.0
2022-04-29 13:30:00,99.93,100.29,99.44,99.44,14110.0,90.9665,91.2943,90.5205,90.5205,14110.0
2022-04-29 14:00:00,99.42,99.66,99.25,99.36,19155.0,90.5023,90.7208,90.3475,90.4477,19155.0
2022-04-29 14:30:00,99.32,99.51,99.13,99.35,22663.0,90.4113,90.5842,90.2383,90.4386,22663.0
2022-04-29 15:00:00,99.33,99.33,98.89,99.01,25512.0,90.4204,90.4204,90.0198,90.1291,25512.0
2022-04-29 15:30:00,98.96,99.21,98.02,98.34,99887.0,90.0835,90.3111,89.2279,89.5192,99887.0
2022-05-02 09:30:00,98.66,99.62,97.6,99.4,30948.0,89.8105,90.6843,88.8455,90.4841,30948.0
2022-05-02 10:00:00,99.32,99.51,98.18,98.84,43908.0,90.4113,90.5842,89.3735,89.9743,43908.0
2022-05-02 10:30:00,98.84,99.16,97.73,97.73,29616.0,89.9743,90.2656,88.9639,88.9639,29616.0
2022-05-02 11:00:00,97.66,97.91,97.2,97.64,27568.0,88.9002,89.1277,88.4814,88.882,27568.0
2022-05-02 11:30:00,97.49,98.48,97.49,98.4,28534.0,88.7454,89.6466,88.7454,89.5738,28534.0
2022-05-02 12:00:00,98.41,99.03,98.19,98.52,23715.0,89.5829,90.1473,89.3826,89.683,23715.0
2022-05-02 12:30:00,98.62,98.81,97.85,97.91,12117.0,89.774,89.947,89.0731,89.1277,12117.0
2022-05-02 13:00:00,97.87,98.14,97.37,97.37,17549.0,89.0913,89.3371,88.6362,88.6362,17549.0
2022-05-02 13:30:00,97.34,97.54,96.72,97.2,91716.0,88.6089,88.7909,88.0445,88.4814,91716.0
2022-05-02 14:00:00,97.12,97.68,96.68,96.73,23683.0,88.4086,88.9184,88.0081,88.0536,23683.0
2022-05-02 14:30:00,96.67,96.8,96.15,96.41,21860.0,87.999,88.1173,87.5256,87.7623,21860.0
2022-05-02 15:00:00,96.42,97.71,96.29,97.56,32519.0,87.7714,88.9457,87.653,88.8091,32519.0
2022-05-02 15:30:00,97.61,98.2,97.39,97.98,102364.0,88.8546,89.3917,88.6544,89.1915,102364.0
2022-05-03 09:30:00,98.07,99.82,97.7,99.82,42663.0,89.2734,90.8664,88.9366,90.8664,42663.0
2022-05-03 10:00:00,99.98,100.26,99.31,100.16,29384.0,91.0121,91.2669,90.4022,91.1759,29384.0
2022-05-03 10:30:00,100.22,100.23,98.94,99.06,22108.0,91.2305,91.2396,90.0653,90.1746,22108.0
2022-05-03 11:00:00,99.0,99.69,98.87,99.33,18771.0,90.12,90.7481,90.0016,90.4204,18771.0
2022-05-03 11:30:00,99.33,99.46,99.01,99.32,16603.0,90.4204,90.5387,90.1291,90.4113,16603.0
2022-05-03 12:00:00,99.21,99.45,98.79,99.06,14592.0,90.3111,90.5296,89.9288,90.1746,14592.0
2022-05-03 12:30:00,98.98,99.37,98.91,99.19,10081.0,90.1018,90.4568,90.038,90.2929,10081.0
2022-05-03 13:00:00,99.28,99.57,99.22,99.25,23317.0,90.3748,90.6388,90.3202,90.3475,23317.0
2022-05-03 13:30:00,99.31,99.49,98.77,99.06,32545.0,90.4022,90.566,89.9106,90.1746,32545.0
2022-05-03 14:00:00,99.11,99.11,98.0,98.11,22425.0,90.2201,90.2201,89.2097,89.3098,22425.0
2022-05-03 14:30:00,98.06,98.88,97.89,98.88,20155.0,89.2643,90.0107,89.1095,90.0107,20155.0
2022-05-03 15:00:00,98.89,99.24,98.72,98.99,35584.0,90.0198,90.3384,89.8651,90.1109,35584.0
2022-05-03 15:30:00,99.06,99.5,98.82,99.3,114968.0,90.1746,90.5751,89.9561,90.3931,114968.0
2022-05-04 09:30:00,100.07,100.45,99.47,100.23,56852.0,91.094,91.4399,90.5478,91.2396,56852.0
2022-05-04 10:00:00,99.55,99.72,98.78,98.78,11796.0,90.6206,90.7754,89.9197,89.9197,11796.0
2022-05-04 10:30:00,98.75,99.03,98.4,98.83,24229.0,89.8924,90.1473,89.5738,89.9652,24229.0
2022-05-04 11:00:00,98.9,98.95,98.17,98.28,19767.0,90.0289,90.0744,89.3644,89.4645,19767.0
2022-05-04 11:30:00,98.24,98.62,98.02,98.37,16450.0,89.4281,89.774,89.2279,89.5465,16450.0
2022-05-04 12:00:00,98.39,99.05,98.37,99.0,12983.0,89.5647,90.1655,89.5465,90.12,12983.0
2022-05-04 12:30:00,99.0,99.03,98.84,98.97,20369.0,90.12,90.1473,89.9743,90.0927,20369.0
2022-05-04 13:00:00,99.02,99.12,98.59,98.71,17401.0,90.1382,90.2292,89.7467,89.856,17401.0
2022-05-04 13:30:00,98.7,98.82,97.99,98.65,23226.0,89.8469,89.9561,89.2006,89.8014,23226.0
2022-05-04 14:00:00,98.53,99.25,98.08,99.03,21728.0,89.6921,90.3475,89.2825,90.1473,21728.0
2022-05-04 14:30:00,99.15,100.62,97.94,100.35,21511.0,90.2565,91.5947,89.155,91.3489,21511.0
2022-05-04 15:00:00,100.42,101.1,100.41,101.1,19364.0,91.4126,92.0316,91.4035,92.0316,19364.0
2022-05-04 15:30:00,101.16,102.03,101.14,101.84,95259.0,92.0862,92.8782,92.068,92.7052,95259.0
2022-05-05 09:30:00,100.74,101.71,100.12,100.2,34104.0,91.7039,92.5869,91.1395,91.2123,34104.0
2022-05-05 10:00:00,100.22,100.24,99.01,99.46,25003.0,91.2305,91.2487,90.1291,90.5387,25003.0
2022-05-05 10:30:00,99.48,99.53,98.58,99.21,35661.0,90.5569,90.6024,89.7376,90.3111,35661.0
2022-05-05 11:00:00,99.32,99.32,98.32,98.76,24662.0,90.4113,90.4113,89.501,89.9015,24662.0
2022-05-05 11:30:00,98.79,99.2,98.26,98.33,19795.0,89.9288,90.302,89.4463,89.5101,19795.0
2022-05-05 12:00:00,98.26,98.95,97.83,98.74,18708.0,89.4463,90.0744,89.0549,89.8833,18708.0
2022-05-05 12:30:00,98.81,99.12,98.48,99.04,20958.0,89.947,90.2292,89.6466,90.1564,20958.0
2022-05-05 13:00:00,99.07,99.42,98.56,99.06,17387.0,90.1837,90.5023,89.7194,90.1746,17387.0
2022-05-05 13:30:00,98.93,99.42,98.79,99.07,20028.0,90.0562,90.5023,89.9288,90.1837,20028.0
2022-05-05 14:00:00,99.03,99.4,98.75,98.82,19159.0,90.1473,90.4841,89.8924,89.9561,19159.0
2022-05-05 14:30:00,98.74,99.23,98.44,98.97,20645.0,89.8833,90.3293,89.6102,90.0927,20645.0
2022-05-05 15:00:00,99.01,99.02,97.89,98.03,20884.0,90.1291,90.1382,89.1095,89.237,20884.0
2022-05-05 15:30:00,97.99,98.87,97.87,98.79,93341.0,89.2006,90.0016,89.0913,89.9288,93341.0
2022-05-06 09:30:00,97.82,98.37,96.33,96.84,22132.0,89.0458,89.5465,87.6895,88.1537,22132.0
2022-05-06 10:00:00,96.86,97.72,96.34,97.12,17586.0,88.1719,88.9548,87.6986,88.4086,17586.0
2022-05-06 10:30:00,97.05,98.26,96.81,97.97,23716.0,88.3449,89.4463,88.1264,89.1824,23716.0
2022-05-06 11:00:00,97.97,98.59,97.67,98.21,19497.0,89.1824,89.7467,88.9093,89.4008,19497.0
2022-05-06 11:30:00,98.13,98.14,96.88,97.13,35207.0,89.328,89.3371,88.1901,88.4177,35207.0
2022-05-06 12:00:00,97.08,98.46,97.08,97.73,18880.0,88.3722,89.6284,88.3722,88.9639,18880.0
2022-05-06 12:30:00,97.64,98.12,97.39,98.07,10741.0,88.882,89.3189,88.6544,89.2734,10741.0
2022-05-06 13:00:00,98.02,98.15,97.27,97.59,15059.0,89.2279,89.3462,88.5451,88.8364,15059.0
2022-05-06 13:30:00,97.71,97.91,97.03,97.13,14469.0,88.9457,89.1277,88.3267,88.4177,14469.0
2022-05-06 14:00:00,97.03,97.31,96.61,96.78,18318.0,88.3267,88.5816,87.9443,88.0991,18318.0
2022-05-06 14:30:00,96.83,97.32,96.48,96.87,10200.0,88.1446,88.5907,87.826,88.181,10200.0
2022-05-06 15:00:00,96.85,96.86,95.97,96.14,44701.0,88.1628,88.1719,87.3617,87.5165,44701.0
2022-05-06 15:30:00,96.21,97.2,96.21,97.07,122677.0,87.5802,88.4814,87.5802,88.3631,122677.0
2022-05-09 09:30:00,95.97,95.97,94.64,95.73,40228.0,87.3617,87.3617,86.151,87.1433,40228.0
2022-05-09 10:00:00,95.74,95.81,94.88,95.24,15696.0,87.1524,87.2161,86.3695,86.6972,15696.0
2022-05-09 10:30:00,95.12,95.85,95.03,95.54,21135.0,86.588,87.2525,86.5061,86.9703,21135.0
2022-05-09 11:00:00,95.45,95.79,95.29,95.67,19079.0,86.8884,87.1979,86.7427,87.0887,19079.0
2022-05-09 11:30:00,95.66,96.0,95.35,95.53,18739.0,87.0796,87.3891,86.7974,86.9612,18739.0
2022-05-09 12:00:00,95.52,96.0,95.18,95.68,12261.0,86.9521,87.3891,86.6426,87.0978,12261.0
2022-05-09 12:30:00,95.68,95.81,94.91,95.13,7150.0,87.0978,87.2161,86.3968,86.5971,7150.0
2022-05-09 13:00:00,95.02,95.62,94.94,95.62,11681.0,86.497,87.0431,86.4241,87.0431,11681.0
2022-05-09 13:30:00,95.65,95.72,95.04,95.38,10632.0,87.0704,87.1342,86.5152,86.8247,10632.0
2022-05-09 14:00:00,95.53,95.78,95.25,95.46,21250.0,86.9612,87.1888,86.7063,86.8975,21250.0
2022-05-09 14:30:00,95.42,96.03,95.35,95.91,17591.0,86.8611,87.4164,86.7974,87.3071,17591.0
2022-05-09 15:00:00,95.94,96.25,95.33,95.74,29898.0,87.3344,87.6166,86.7792,87.1524,29898.0
2022-05-09 15:30:00,95.78,95.78,94.73,95.26,101894.0,87.1888,87.1888,86.233,86.7154,101894.0
2022-05-10 09:30:00,96.48,97.5,95.51,95.71,28836.0,87.826,88.7545,86.943,87.1251,28836.0
2022-05-10 10:00:00,95.81,97.21,95.61,96.7,29681.0,87.2161,88.4905,87.034,88.0263,29681.0
2022-05-10 10:30:00,96.67,96.86,95.31,95.52,25655.0,87.999,88.1719,86.7609,86.9521,25655.0
2022-05-10 11:00:00,95.37,95.42,94.32,94.44,34747.0,86.8156,86.8611,85.8597,85.969,34747.0
2022-05-10 11:30:00,94.55,95.28,94.39,94.88,20361.0,86.0691,86.7336,85.9235,86.3695,20361.0
2022-05-10 12:00:00,94.67,95.04,94.42,94.42,17412.0,86.1784,86.5152,85.9508,85.9508,17412.0
2022-05-10 12:30:00,94.5,94.7,94.17,94.47,21689.0,86.0236,86.2057,85.7232,85.9963,21689.0
2022-05-10 13:00:00,94.4,95.39,94.4,95.39,16804.0,85.9326,86.8338,85.9326,86.8338,16804.0
2022-05-10 13:30:00,95.46,96.82,95.4,96.73,18975.0,86.8975,88.1355,86.8429,88.0536,18975.0
2022-05-10 14:00:00,96.79,96.93,96.01,96.16,14006.0,88.1082,88.2356,87.3982,87.5347,14006.0
2022-05-10 14:30:00,96.26,96.8,96.09,96.73,16421.0,87.6257,88.1173,87.471,88.0536,16421.0
2022-05-10 15:00:00,96.76,96.9,96.14,96.22,16582.0,88.0809,88.2083,87.5165,87.5893,16582.0
2022-05-10 15:30:00,96.14,96.46,95.8,96.31,103188.0,87.5165,87.8078,87.207,87.6712,103188.0
2022-05-11 09:30:00,95.83,97.24,95.83,96.85,19804.0,87.2343,88.5178,87.2343,88.1628,19804.0
2022-05-11 10:00:00,96.82,97.21,96.09,97.15,26520.0,88.1355,88.4905,87.471,88.4359,26520.0
2022-05-11 10:30:00,97.08,97.82,96.54,97.23,31043.0,88.3722,89.0458,87.8806,88.5087,31043.0
2022-05-11 11:00:00,97.23,97.44,96.48,97.31,15393.0,88.5087,88.6999,87.826,88.5816,15393.0
2022-05-11 11:30:00,97.26,97.78,96.98,97.09,12181.0,88.536,89.0094,88.2812,88.3813,12181.0
2022-05-11 12:00:00,97.11,97.18,95.98,95.98,9476.0,88.3995,88.4632,87.3708,87.3708,9476.0
2022-05-11 12:30:00,95.89,96.24,95.34,95.34,10021.0,87.2889,87.6075,86.7883,86.7883,10021.0
2022-05-11 13:00:00,95.36,95.38,94.71,94.77,11061.0,86.8065,86.8247,86.2148,86.2694,11061.0
2022-05-11 13:30:00,94.69,95.04,94.01,94.06,15301.0,86.1966,86.5152,85.5776,85.6231,15301.0
2022-05-11 14:00:00,94.0,95.33,94.0,94.97,23901.0,85.5684,86.7792,85.5684,86.4514,23901.0
2022-05-11 14:30:00,94.97,95.28,94.4,94.6,31209.0,86.4514,86.7336,85.9326,86.1146,31209.0
2022-05-11 15:00:00,94.55,94.98,94.46,94.75,28446.0,86.0691,86.4605,85.9872,86.2512,28446.0
2022-05-11 15:30:00,94.75,94.82,93.41,93.62,83527.0,86.2512,86.3149,85.0314,85.2225,83527.0
2022-05-12 09:30:00,93.4,93.73,92.92,92.94,21897.0,85.0223,85.3227,84.5853,84.6035,21897.0
2022-05-12 10:00:00,93.06,94.74,92.81,94.25,33808.0,84.7128,86.2421,84.4852,85.796,33808.0
2022-05-12 10:30:00,94.19,95.07,94.07,94.99,18965.0,85.7414,86.5425,85.6322,86.4696,18965.0
2022-05-12 11:00:00,95.0,95.13,94.07,94.4,22744.0,86.4788,86.5971,85.6322,85.9326,22744.0
2022-05-12 11:30:00,94.39,94.49,93.25,93.25,15678.0,85.9235,86.0145,84.8857,84.8857,15678.0
2022-05-12 12:00:00,93.3,93.41,92.82,93.3,18125.0,84.9312,85.0314,84.4943,84.9312,18125.0
2022-05-12 12:30:00,93.36,94.11,93.08,93.59,27676.0,84.9859,85.6686,84.731,85.1952,27676.0
2022-05-12 13:00:00,93.49,93.66,92.85,93.0,18327.0,85.1042,85.2589,84.5216,84.6581,18327.0
2022-05-12 13:30:00,93.11,93.15,92.05,92.08,19871.0,84.7583,84.7947,83.7934,83.8207,19871.0
2022-05-12 14:00:00,92.19,92.44,91.6,91.82,50521.0,83.9208,84.1484,83.3837,83.584,50521.0
2022-05-12 14:30:00,91.75,91.85,90.96,91.09,77762.0,83.5203,83.6113,82.8011,82.9195,77762.0
2022-05-12 15:00:00,91.08,92.64,91.01,92.02,158918.0,82.9104,84.3304,82.8466,83.766,158918.0
2022-05-12 15:30:00,92.08,92.98,92.01,92.86,291129.0,83.8207,84.6399,83.7569,84.5307,291129.0
2022-05-13 09:30:00,94.07,95.36,94.07,94.7,32851.0,85.6322,86.8065,85.6322,86.2057,32851.0
2022-05-13 10:00:00,94.7,95.18,94.47,94.9,37922.0,86.2057,86.6426,85.9963,86.3877,37922.0
2022-05-13 10:30:00,94.95,95.39,94.69,94.89,32297.0,86.4332,86.8338,86.1966,86.3786,32297.0
2022-05-13 11:00:00,94.79,95.09,94.41,94.99,20693.0,86.2876,86.5607,85.9417,86.4696,20693.0
2022-05-13 11:30:00,95.1,95.16,94.74,95.02,20865.0,86.5698,86.6244,86.2421,86.497,20865.0
2022-05-13 12:00:00,95.06,95.8,94.95,95.43,21431.0,86.5334,87.207,86.4332,86.8702,21431.0
2022-05-13 12:30:00,95.53,95.6,94.96,94.98,12837.0,86.9612,87.0249,86.4423,86.4605,12837.0
2022-05-13 13:00:00,95.11,95.2,94.39,94.52,17229.0,86.5789,86.6608,85.9235,86.0418,17229.0
2022-05-13 13:30:00,94.46,94.57,93.93,94.01,12051.0,85.9872,86.0873,85.5047,85.5776,12051.0
2022-05-13 14:00:00,93.98,93.98,93.39,93.65,18596.0,85.5502,85.5502,85.0132,85.2498,18596.0
2022-05-13 14:30:00,93.76,93.96,93.45,93.72,22446.0,85.35,85.532,85.0678,85.3136,22446.0
2022-05-13 15:00:00,93.78,94.31,93.78,94.23,28603.0,85.3682,85.8506,85.3682,85.7778,28603.0
2022-05-13 15:30:00,94.22,94.25,93.25,93.48,152544.0,85.7687,85.796,84.8857,85.0951,152544.0
2022-05-16 09:30:00,92.95,93.36,91.49,91.93,18913.0,84.6126,84.9859,83.2836,83.6841,18913.0
2022-05-16 10:00:00,92.16,92.77,91.87,92.6,21236.0,83.8935,84.4488,83.6295,84.294,21236.0
2022-05-16 10:30:00,92.77,92.77,91.66,91.67,22323.0,84.4488,84.4488,83.4383,83.4474,22323.0
2022-05-16 11:00:00,91.66,92.28,91.61,92.09,19397.0,83.4383,84.0027,83.3928,83.8298,19397.0
2022-05-16 11:30:00,92.1,92.71,91.83,92.71,16505.0,83.8389,84.3942,83.5931,84.3942,16505.0
2022-05-16 12:00:00,92.72,92.96,92.52,92.55,14160.0,84.4033,84.6217,84.2212,84.2485,14160.0
2022-05-16 12:30:00,92.41,92.75,92.29,92.47,16961.0,84.1211,84.4306,84.0118,84.1757,16961.0
2022-05-16 13:00:00,92.5,92.97,92.37,92.93,65041.0,84.203,84.6308,84.0847,84.5944,65041.0
2022-05-16 13:30:00,92.98,93.22,92.5,92.71,25325.0,84.6399,84.8584,84.203,84.3942,25325.0
2022-05-16 14:00:00,92.61,92.93,92.37,92.92,33261.0,84.3031,84.5944,84.0847,84.5853,33261.0
2022-05-16 14:30:00,92.93,92.93,92.54,92.59,44119.0,84.5944,84.5944,84.2394,84.2849,44119.0
2022-05-16 15:00:00,92.59,92.87,92.15,92.23,33382.0,84.2849,84.5398,83.8844,83.9572,33382.0
2022-05-16 15:30:00,92.23,92.28,91.84,91.98,164971.0,83.9572,84.0027,83.6022,83.7296,164971.0
2022-05-17 09:30:00,93.62,94.39,93.5,93.95,26201.0,85.2225,85.9235,85.1133,85.5229,26201.0
2022-05-17 10:00:00,94.04,94.4,93.95,94.15,23892.0,85.6049,85.9326,85.5229,85.705,23892.0
2022-05-17 10:30:00,94.06,94.25,93.3,93.93,12738.0,85.6231,85.796,84.9312,85.5047,12738.0
2022-05-17 11:00:00,93.99,94.12,93.73,94.11,11887.0,85.5593,85.6777,85.3227,85.6686,11887.0
2022-05-17 11:30:00,94.19,94.4,94.13,94.38,15848.0,85.7414,85.9326,85.6868,85.9144,15848.0
2022-05-17 12:00:00,94.34,94.55,94.04,94.47,19661.0,85.878,86.0691,85.6049,85.9963,19661.0
2022-05-17 12:30:00,94.45,94.69,94.42,94.54,9798.0,85.9781,86.1966,85.9508,86.06,9798.0
2022-05-17 13:00:00,94.56,94.65,94.31,94.39,11609.0,86.0782,86.1601,85.8506,85.9235,11609.0
2022-05-17 13:30:00,94.39,94.5,94.05,94.05,20385.0,85.9235,86.0236,85.614,85.614,20385.0
2022-05-17 14:00:00,94.11,94.45,93.61,94.1,22603.0,85.6686,85.9781,85.2134,85.6595,22603.0
2022-05-17 14:30:00,94.04,94.58,93.71,94.25,25890.0,85.6049,86.0964,85.3045,85.796,25890.0
2022-05-17 15:00:00,94.21,94.48,94.11,94.23,37447.0,85.7596,86.0054,85.6686,85.7778,37447.0
2022-05-17 15:30:00,94.26,94.36,93.93,94.22,146437.0,85.8051,85.8962,85.5047,85.7687,146437.0
2022-05-18 09:30:00,92.88,93.26,92.05,92.25,22107.0,84.5489,84.8948,83.7934,83.9754,22107.0
2022-05-18 10:00:00,92.19,92.65,91.93,92.21,29287.0,83.9208,84.3395,83.6841,83.939,29287.0
2022-05-18 10:30:00,92.18,92.92,91.79,92.92,23976.0,83.9117,84.5853,83.5567,84.5853,23976.0
2022-05-18 11:00:00,92.91,92.95,91.27,91.27,25856.0,84.5762,84.6126,83.0833,83.0833,25856.0
2022-05-18 11:30:00,91.29,91.82,91.11,91.33,20139.0,83.1015,83.584,82.9377,83.1379,20139.0
2022-05-18 12:00:00,91.23,91.44,90.61,90.69,43446.0,83.0469,83.2381,82.4825,82.5553,43446.0
2022-05-18 12:30:00,90.68,91.25,90.58,91.25,47851.0,82.5462,83.0651,82.4552,83.0651,47851.0
2022-05-18 13:00:00,91.25,91.25,90.41,90.42,20679.0,83.0651,83.0651,82.3005,82.3096,20679.0
2022-05-18 13:30:00,90.42,90.68,89.89,89.95,26118.0,82.3096,82.5462,81.8271,81.8817,26118.0
2022-05-18 14:00:00,89.98,90.19,89.69,90.1,26635.0,81.909,82.1002,81.645,82.0183,26635.0
2022-05-18 14:30:00,90.08,90.12,89.45,89.57,35850.0,82.0001,82.0365,81.4266,81.5358,35850.0
2022-05-18 15:00:00,89.57,89.75,89.06,89.27,51778.0,81.5358,81.6997,81.0716,81.2627,51778.0
2022-05-18 15:30:00,89.25,89.84,89.12,89.61,174427.0,81.2445,81.7816,81.1262,81.5722,174427.0
2022-05-19 09:30:00,88.99,89.89,88.22,88.59,85468.0,81.0078,81.8271,80.3069,80.6437,85468.0
2022-05-19 10:00:00,88.62,89.08,88.37,88.47,135519.0,80.671,81.0898,80.4434,80.5345,135519.0
2022-05-19 10:30:00,88.43,88.7,87.69,87.77,79150.0,80.4981,80.7438,79.8244,79.8973,79150.0
2022-05-19 11:00:00,87.8,87.97,87.3,87.42,73551.0,79.9246,80.0793,79.4694,79.5787,73551.0
2022-05-19 11:30:00,87.46,88.73,87.42,88.04,116230.0,79.6151,80.7712,79.5787,80.143,116230.0
2022-05-19 12:00:00,88.06,88.44,87.78,88.13,64243.0,80.1613,80.5072,79.9064,80.225,64243.0
2022-05-19 12:30:00,88.08,88.18,87.33,87.67,44840.0,80.1795,80.2705,79.4967,79.8062,44840.0
2022-05-19 13:00:00,87.67,88.96,87.67,88.83,26999.0,79.8062,80.9805,79.8062,80.8622,26999.0
2022-05-19 13:30:00,88.81,89.62,88.45,89.59,40882.0,80.844,81.5813,80.5163,81.554,40882.0
2022-05-19 14:00:00,89.6,89.6,88.91,89.33,60900.0,81.5631,81.5631,80.935,81.3173,60900.0
2022-05-19 14:30:00,89.26,89.7,89.01,89.52,35892.0,81.2536,81.6541,81.026,81.4903,35892.0
2022-05-19 15:00:00,89.54,89.89,89.02,89.04,44531.0,81.5085,81.8271,81.0351,81.0533,44531.0
2022-05-19 15:30:00,89.01,89.32,88.64,88.92,202915.0,81.026,81.3082,80.6892,80.9441,202915.0
2022-05-20 09:30:00,89.87,89.96,89.07,89.45,28230.0,81.8089,81.8908,81.0807,81.4266,28230.0
2022-05-20 10:00:00,89.39,89.39,88.34,88.47,28781.0,81.372,81.372,80.4161,80.5345,28781.0
2022-05-20 10:30:00,88.21,88.51,87.76,88.01,31696.0,80.2978,80.5709,79.8882,80.1157,31696.0
2022-05-20 11:00:00,88.0,88.17,87.5,87.98,54868.0,80.1066,80.2614,79.6515,80.0884,54868.0
2022-05-20 11:30:00,88.01,88.15,87.63,87.88,43059.0,80.1157,80.2432,79.7698,79.9974,43059.0
2022-05-20 12:00:00,87.86,87.95,87.22,87.68,29230.0,79.9792,80.0611,79.3966,79.8153,29230.0
2022-05-20 12:30:00,87.62,87.76,87.03,87.22,52974.0,79.7607,79.8882,79.2236,79.3966,52974.0
2022-05-20 13:00:00,87.18,87.29,86.9,87.23,29691.0,79.3602,79.4603,79.1053,79.4057,29691.0
2022-05-20 13:30:00,87.17,87.64,87.1,87.14,51829.0,79.3511,79.7789,79.2874,79.3238,51829.0
2022-05-20 14:00:00,87.16,87.28,86.94,87.2,43538.0,79.342,79.4512,79.1417,79.3784,43538.0
2022-05-20 14:30:00,87.17,87.47,86.84,87.13,48111.0,79.3511,79.6242,79.0507,79.3147,48111.0
2022-05-20 15:00:00,87.1,87.41,86.82,87.41,58199.0,79.2874,79.5696,79.0325,79.5696,58199.0
2022-05-20 15:30:00,87.48,88.74,87.2,88.53,242774.0,79.6333,80.7803,79.3784,80.5891,242774.0
2022-05-23 09:30:00,89.86,90.22,87.96,88.14,32747.0,81.7998,82.1275,80.0702,80.2341,32747.0
2022-05-23 10:00:00,88.07,88.07,87.03,88.04,12093.0,80.1704,80.1704,79.2236,80.143,12093.0
2022-05-23 10:30:00,88.12,88.4,87.81,88.09,30836.0,80.2159,80.4708,79.9337,80.1886,30836.0
2022-05-23 11:00:00,88.14,88.69,88.1,88.47,46841.0,80.2341,80.7347,80.1977,80.5345,46841.0
2022-05-23 11:30:00,88.43,88.71,88.27,88.27,30545.0,80.4981,80.7529,80.3524,80.3524,30545.0
2022-05-23 12:00:00,88.28,88.73,88.05,88.21,31674.0,80.3615,80.7712,80.1521,80.2978,31674.0
2022-05-23 12:30:00,88.23,88.37,88.02,88.17,15471.0,80.316,80.4434,80.1248,80.2614,15471.0
2022-05-23 13:00:00,88.24,88.25,87.48,87.91,16573.0,80.3251,80.3342,79.6333,80.0247,16573.0
2022-05-23 13:30:00,87.84,88.4,87.77,88.24,26454.0,79.961,80.4708,79.8973,80.3251,26454.0
2022-05-23 14:00:00,88.28,88.52,88.17,88.24,23184.0,80.3615,80.58,80.2614,80.3251,23184.0
2022-05-23 14:30:00,88.28,88.6,88.16,88.21,21765.0,80.3615,80.6528,80.2523,80.2978,21765.0
2022-05-23 15:00:00,88.24,88.47,88.17,88.26,25409.0,80.3251,80.5345,80.2614,80.3433,25409.0
2022-05-23 15:30:00,88.32,88.57,87.86,88.45,103343.0,80.3979,80.6255,79.9792,80.5163,103343.0
2022-05-24 09:30:00,87.53,87.63,85.67,85.67,37461.0,80.0769,80.1684,78.3753,78.3753,37461.0
2022-05-24 10:00:00,85.63,85.75,85.04,85.7,43602.0,78.3387,78.4485,77.7989,78.4027,43602.0
2022-05-24 10:30:00,85.7,86.32,85.39,86.03,42467.0,78.4027,78.9699,78.1191,78.7046,42467.0
2022-05-24 11:00:00,86.02,86.34,85.45,85.67,21643.0,78.6955,78.9882,78.174,78.3753,21643.0
2022-05-24 11:30:00,85.68,86.12,85.5,85.94,31609.0,78.3844,78.787,78.2198,78.6223,31609.0
2022-05-24 12:00:00,85.95,86.32,85.82,85.83,28235.0,78.6314,78.9699,78.5125,78.5217,28235.0
2022-05-24 12:30:00,85.81,85.96,85.01,85.23,51820.0,78.5034,78.6406,77.7715,77.9727,51820.0
2022-05-24 13:00:00,85.18,85.18,84.69,84.9,104094.0,77.927,77.927,77.4787,77.6708,104094.0
2022-05-24 13:30:00,84.89,85.23,84.63,84.79,107460.0,77.6617,77.9727,77.4238,77.5702,107460.0
2022-05-24 14:00:00,84.82,85.83,84.8,85.67,89856.0,77.5977,78.5217,77.5794,78.3753,89856.0
2022-05-24 14:30:00,85.7,86.03,84.98,85.22,88413.0,78.4027,78.7046,77.744,77.9636,88413.0
2022-05-24 15:00:00,85.23,86.04,85.15,85.79,125282.0,77.9727,78.7138,77.8996,78.4851,125282.0
2022-05-24 15:30:00,85.76,86.49,85.64,86.14,182245.0,78.4576,79.1255,78.3478,78.8053,182245.0
2022-05-25 09:30:00,85.95,86.64,85.54,85.8,34500.0,78.6314,79.2627,78.2564,78.4942,34500.0
2022-05-25 10:00:00,85.83,88.04,85.7,88.02,47210.0,78.5217,80.5435,78.4027,80.5252,47210.0
2022-05-25 10:30:00,88.03,88.49,87.89,88.14,56799.0,80.5343,80.9552,80.4063,80.635,56799.0
2022-05-25 11:00:00,88.17,88.22,87.65,87.72,42335.0,80.6624,80.7082,80.1867,80.2507,42335.0
2022-05-25 11:30:00,87.65,88.11,87.43,87.74,41834.0,80.1867,80.6075,79.9854,80.269,41834.0
2022-05-25 12:00:00,87.77,87.87,86.85,87.03,23439.0,80.2965,80.388,79.4548,79.6195,23439.0
2022-05-25 12:30:00,87.11,87.15,86.65,86.71,15152.0,79.6927,79.7293,79.2718,79.3267,15152.0
2022-05-25 13:00:00,86.69,87.03,86.56,86.81,18501.0,79.3084,79.6195,79.1895,79.4182,18501.0
2022-05-25 13:30:00,86.77,86.86,86.31,86.57,25189.0,79.3816,79.464,78.9608,79.1986,25189.0
2022-05-25 14:00:00,86.55,87.38,85.94,87.3,51996.0,79.1804,79.9397,78.6223,79.8665,51996.0
2022-05-25 14:30:00,87.43,87.61,87.16,87.42,36654.0,79.9854,80.1501,79.7384,79.9763,36654.0
2022-05-25 15:00:00,87.38,88.03,87.38,87.77,38152.0,79.9397,80.5343,79.9397,80.2965,38152.0
2022-05-25 15:30:00,87.78,87.85,87.23,87.38,140058.0,80.3056,80.3697,79.8025,79.9397,140058.0
2022-05-26 09:30:00,84.99,85.85,84.11,84.38,92237.0,77.7532,78.54,76.9481,77.1951,92237.0
2022-05-26 10:00:00,84.39,85.25,84.01,85.09,51701.0,77.2043,77.991,76.8566,77.8447,51701.0
2022-05-26 10:30:00,85.11,85.13,84.24,85.01,116214.0,77.863,77.8813,77.067,77.7715,116214.0
2022-05-26 11:00:00,85.01,86.16,85.01,86.16,36875.0,77.7715,78.8236,77.7715,78.8236,36875.0
2022-05-26 11:30:00,86.09,86.39,85.69,86.38,38771.0,78.7595,79.034,78.3936,79.0248,38771.0
2022-05-26 12:00:00,86.35,86.87,86.31,86.69,25835.0,78.9974,79.4731,78.9608,79.3084,25835.0
2022-05-26 12:30:00,86.65,87.19,86.61,87.06,23258.0,79.2718,79.7659,79.2352,79.6469,23258.0
2022-05-26 13:00:00,87.09,87.28,86.94,87.09,40092.0,79.6744,79.8482,79.5371,79.6744,40092.0
2022-05-26 13:30:00,87.11,87.74,87.09,87.45,31962.0,79.6927,80.269,79.6744,80.0037,31962.0
2022-05-26 14:00:00,87.39,87.52,86.87,86.98,38383.0,79.9488,80.0678,79.4731,79.5737,38383.0
2022-05-26 14:30:00,86.98,87.39,86.9,86.94,165597.0,79.5737,79.9488,79.5006,79.5371,165597.0
2022-05-26 15:00:00,86.89,86.99,86.43,86.66,61886.0,79.4914,79.5829,79.0706,79.281,61886.0
2022-05-26 15:30:00,86.62,87.2,86.58,86.91,152118.0,79.2444,79.775,79.2078,79.5097,152118.0
2022-05-27 09:30:00,87.68,89.69,87.68,89.12,71190.0,80.2141,82.053,80.2141,81.5315,71190.0
2022-05-27 10:00:00,89.12,89.42,88.9,88.97,43376.0,81.5315,81.806,81.3303,81.3943,43376.0
2022-05-27 10:30:00,88.95,89.6,88.74,89.08,64170.0,81.376,81.9706,81.1839,81.4949,64170.0
2022-05-27 11:00:00,88.94,89.78,88.87,89.47,66702.0,81.3668,82.1353,81.3028,81.8517,66702.0
2022-05-27 11:30:00,89.51,89.58,89.21,89.39,46695.0,81.8883,81.9524,81.6139,81.7785,46695.0
2022-05-27 12:00:00,89.39,89.69,89.29,89.66,33498.0,81.7785,82.053,81.687,82.0255,33498.0
2022-05-27 12:30:00,89.7,89.99,89.3,89.41,41525.0,82.0621,82.3274,81.6962,81.7968,41525.0
2022-05-27 13:00:00,89.3,89.85,89.3,89.84,42283.0,81.6962,82.1994,81.6962,82.1902,42283.0
2022-05-27 13:30:00,89.84,89.94,89.55,89.9,38179.0,82.1902,82.2817,81.9249,82.2451,38179.0
2022-05-27 14:00:00,89.93,90.05,88.71,88.84,191535.0,82.2725,82.3823,81.1564,81.2754,191535.0
2022-05-27 14:30:00,88.86,89.07,88.17,89.03,198083.0,81.2937,81.4858,80.6624,81.4492,198083.0
2022-05-27 15:00:00,89.08,89.42,88.83,88.95,134971.0,81.4949,81.806,81.2662,81.376,134971.0
2022-05-27 15:30:00,88.94,89.37,88.89,89.37,143862.0,81.3668,81.7602,81.3211,81.7602,143862.0
2022-05-31 09:30:00,90.13,90.13,87.8,87.97,75757.0,82.4555,82.4555,80.3239,80.4794,75757.0
2022-05-31 10:00:00,87.94,88.87,87.58,88.32,34545.0,80.452,81.3028,80.1226,80.7996,34545.0
2022-05-31 10:30:00,88.29,89.26,88.21,88.9,47309.0,80.7722,81.6596,80.699,81.3303,47309.0
2022-05-31 11:00:00,88.87,89.03,88.4,88.8,35741.0,81.3028,81.4492,80.8728,81.2388,35741.0
2022-05-31 11:30:00,88.67,89.4,88.67,89.24,19182.0,81.1198,81.7877,81.1198,81.6413,19182.0
2022-05-31 12:00:00,89.26,89.48,88.86,89.13,13251.0,81.6596,81.8609,81.2937,81.5407,13251.0
2022-05-31 12:30:00,89.1,90.46,89.07,89.96,48468.0,81.5132,82.7574,81.4858,82.3,48468.0
2022-05-31 13:00:00,90.0,90.02,89.42,89.42,40484.0,82.3366,82.3549,81.806,81.806,40484.0
2022-05-31 13:30:00,89.47,90.51,89.4,90.4,72020.0,81.8517,82.8032,81.7877,82.7025,72020.0
2022-05-31 14:00:00,90.34,90.8,90.1,90.58,38055.0,82.6476,83.0685,82.4281,82.8672,38055.0
2022-05-31 14:30:00,90.56,90.56,89.84,90.08,36286.0,82.8489,82.8489,82.1902,82.4098,36286.0
2022-05-31 15:00:00,90.03,90.11,89.51,90.07,32613.0,82.364,82.4372,81.8883,82.4006,32613.0
2022-05-31 15:30:00,90.08,90.65,90.06,90.1,214970.0,82.4098,82.9312,82.3915,82.4281,214970.0
2022-06-01 09:30:00,90.1,90.56,89.31,89.43,22255.0,82.4281,82.8489,81.7053,81.8151,22255.0
2022-06-01 10:00:00,89.31,89.31,87.71,87.81,29748.0,81.7053,81.7053,80.2416,80.3331,29748.0
2022-06-01 10:30:00,87.78,88.43,87.52,88.34,42786.0,80.3056,80.9003,80.0678,80.8179,42786.0
2022-06-01 11:00:00,88.32,88.64,87.84,87.9,26208.0,80.7996,81.0924,80.3605,80.4154,26208.0
2022-06-01 11:30:00,87.92,87.94,87.37,87.42,21550.0,80.4337,80.452,79.9305,79.9763,21550.0
2022-06-01 12:00:00,87.42,87.65,87.09,87.09,24316.0,79.9763,80.1867,79.6744,79.6744,24316.0
2022-06-01 12:30:00,87.07,87.38,87.07,87.17,32002.0,79.6561,79.9397,79.6561,79.7476,32002.0
2022-06-01 13:00:00,87.17,87.71,87.11,87.53,48319.0,79.7476,80.2416,79.6927,80.0769,48319.0
2022-06-01 13:30:00,87.51,87.66,87.27,87.35,66718.0,80.0586,80.1958,79.839,79.9122,66718.0
2022-06-01 14:00:00,87.33,87.73,86.94,87.61,89100.0,79.8939,80.2599,79.5371,80.1501,89100.0
2022-06-01 14:30:00,87.63,87.65,87.08,87.08,97617.0,80.1684,80.1867,79.6652,79.6652,97617.0
2022-06-01 15:00:00,87.08,87.25,86.86,86.95,90561.0,79.6652,79.8207,79.464,79.5463,90561.0
2022-06-01 15:30:00,86.88,87.46,86.85,86.93,144989.0,79.4823,80.0129,79.4548,79.528,144989.0
2022-06-02 09:30:00,87.62,89.6,87.22,89.6,73802.0,80.1592,81.9706,79.7933,81.9706,73802.0
2022-06-02 10:00:00,89.6,89.93,88.87,89.15,48077.0,81.9706,82.2725,81.3028,81.559,48077.0
2022-06-02 10:30:00,89.18,89.51,88.81,88.86,53532.0,81.5864,81.8883,81.2479,81.2937,53532.0
2022-06-02 11:00:00,88.81,89.64,88.76,89.3,50371.0,81.2479,82.0072,81.2022,81.6962,50371.0
2022-06-02 11:30:00,89.39,89.94,89.28,89.31,40821.0,81.7785,82.2817,81.6779,81.7053,40821.0
2022-06-02 12:00:00,89.34,89.82,89.21,89.82,44449.0,81.7328,82.1719,81.6139,82.1719,44449.0
2022-06-02 12:30:00,89.8,90.03,89.6,89.65,37807.0,82.1536,82.364,81.9706,82.0164,37807.0
2022-06-02 13:00:00,89.64,89.78,89.51,89.74,19716.0,82.0072,82.1353,81.8883,82.0987,19716.0
2022-06-02 13:30:00,89.79,89.89,89.64,89.68,43672.0,82.1445,82.236,82.0072,82.0438,43672.0
2022-06-02 14:00:00,89.66,89.73,89.22,89.25,45516.0,82.0255,82.0896,81.623,81.6505,45516.0
2022-06-02 14:30:00,89.26,89.56,89.25,89.3,45732.0,81.6596,81.9341,81.6505,81.6962,45732.0
2022-06-02 15:00:00,89.29,89.8,89.27,89.54,42859.0,81.687,82.1536,81.6687,81.9158,42859.0
2022-06-02 15:30:00,89.56,89.96,89.49,89.9,169584.0,81.9341,82.3,81.87,82.2451,169584.0
2022-06-03 09:30:00,88.92,90.38,88.73,90.38,79045.0,81.3485,82.6842,81.1747,82.6842,79045.0
2022-06-03 10:00:00,90.21,90.58,89.7,89.97,56331.0,82.5287,82.8672,82.0621,82.3091,56331.0
2022-06-03 10:30:00,89.87,90.56,89.75,90.34,43826.0,82.2177,82.8489,82.1079,82.6476,43826.0
2022-06-03 11:00:00,90.3,90.46,89.69,89.74,31544.0,82.611,82.7574,82.053,82.0987,31544.0
2022-06-03 11:30:00,89.73,89.95,89.52,89.88,32721.0,82.0896,82.2908,81.8975,82.2268,32721.0
2022-06-03 12:00:00,89.93,90.21,89.68,90.02,35832.0,82.2725,82.5287,82.0438,82.3549,35832.0
2022-06-03 12:30:00,89.95,90.29,89.78,90.29,11968.0,82.2908,82.6019,82.1353,82.6019,11968.0
2022-06-03 13:00:00,90.28,90.63,90.07,90.34,15303.0,82.5927,82.9129,82.4006,82.6476,15303.0
2022-06-03 13:30:00,90.31,90.31,90.05,90.08,19271.0,82.6202,82.6202,82.3823,82.4098,19271.0
2022-06-03 14:00:00,90.08,90.63,90.07,90.62,22282.0,82.4098,82.9129,82.4006,82.9038,22282.0
2022-06-03 14:30:00,90.66,90.74,90.25,90.65,31847.0,82.9404,83.0136,82.5653,82.9312,31847.0
2022-06-03 15:00:00,90.68,91.02,90.18,90.45,60673.0,82.9587,83.2697,82.5013,82.7483,60673.0
2022-06-03 15:30:00,90.45,90.45,89.76,89.97,136788.0,82.7483,82.7483,82.117,82.3091,136788.0
2022-06-06 09:30:00,90.76,91.2,89.88,90.05,43431.0,83.0319,83.4344,82.2268,82.3823,43431.0
2022-06-06 10:00:00,90.23,90.85,90.23,90.53,15677.0,82.547,83.1142,82.547,82.8215,15677.0
2022-06-06 10:30:00,90.51,91.01,90.36,90.67,78593.0,82.8032,83.2606,82.6659,82.9495,78593.0
2022-06-06 11:00:00,90.72,90.9,90.09,90.29,51819.0,82.9953,83.16,82.4189,82.6019,51819.0
2022-06-06 11:30:00,90.31,90.57,90.27,90.57,17080.0,82.6202,82.8581,82.5836,82.8581,17080.0
2022-06-06 12:00:00,90.57,90.59,90.34,90.52,25728.0,82.8581,82.8764,82.6476,82.8123,25728.0
2022-06-06 12:30:00,90.47,90.65,90.45,90.63,14248.0,82.7666,82.9312,82.7483,82.9129,14248.0
2022-06-06 13:00:00,90.56,90.66,90.18,90.32,42761.0,82.8489,82.9404,82.5013,82.6293,42761.0
2022-06-06 13:30:00,90.32,91.2,90.32,91.08,55224.0,82.6293,83.4344,82.6293,83.3246,55224.0
2022-06-06 14:00:00,91.07,91.12,90.56,90.62,16129.0,83.3155,83.3612,82.8489,82.9038,16129.0
2022-06-06 14:30:00,90.61,90.88,90.4,90.4,21258.0,82.8946,83.1417,82.7025,82.7025,21258.0
2022-06-06 15:00:00,90.38,90.59,90.28,90.51,41263.0,82.6842,82.8764,82.5927,82.8032,41263.0
2022-06-06 15:30:00,90.51,90.8,90.41,90.76,134042.0,82.8032,83.0685,82.7117,83.0319,134042.0
2022-06-07 09:30:00,90.16,90.76,89.85,90.5,44246.0,82.483,83.0319,82.1994,82.794,44246.0
2022-06-07 10:00:00,90.47,90.79,90.03,90.57,33772.0,82.7666,83.0593,82.364,82.8581,33772.0
2022-06-07 10:30:00,90.59,91.17,90.37,91.02,23143.0,82.8764,83.407,82.6751,83.2697,23143.0
2022-06-07 11:00:00,91.24,91.37,90.83,90.92,13020.0,83.471,83.5899,83.0959,83.1783,13020.0
2022-06-07 11:30:00,90.83,91.04,90.6,90.94,25743.0,83.0959,83.288,82.8855,83.1965,25743.0
2022-06-07 12:00:00,90.98,91.03,90.68,90.84,9473.0,83.2331,83.2789,82.9587,83.1051,9473.0
2022-06-07 12:30:00,90.84,91.24,90.79,91.19,12081.0,83.1051,83.471,83.0593,83.4253,12081.0
2022-06-07 13:00:00,91.2,91.39,91.2,91.21,12070.0,83.4344,83.6082,83.4344,83.4436,12070.0
2022-06-07 13:30:00,91.3,91.46,91.07,91.12,14458.0,83.5259,83.6723,83.3155,83.3612,14458.0
2022-06-07 14:00:00,91.1,91.5,91.07,91.36,12689.0,83.3429,83.7089,83.3155,83.5808,12689.0
2022-06-07 14:30:00,91.36,91.58,91.21,91.58,23699.0,83.5808,83.7821,83.4436,83.7821,23699.0
2022-06-07 15:00:00,91.61,92.01,91.58,91.99,37684.0,83.8095,84.1754,83.7821,84.1571,37684.0
2022-06-07 15:30:00,91.95,92.27,91.84,92.01,119807.0,84.1205,84.4133,84.0199,84.1754,119807.0
2022-06-08 09:30:00,91.19,91.76,90.81,91.55,38207.0,83.4253,83.9467,83.0776,83.7546,38207.0
2022-06-08 10:00:00,91.58,91.59,90.59,91.09,22565.0,83.7821,83.7912,82.8764,83.3338,22565.0
2022-06-08 10:30:00,91.01,91.6,90.87,91.57,37259.0,83.2606,83.8004,83.1325,83.7729,37259.0
2022-06-08 11:00:00,91.5,91.52,91.04,91.48,14815.0,83.7089,83.7272,83.288,83.6906,14815.0
2022-06-08 11:30:00,91.44,91.74,91.42,91.55,23126.0,83.654,83.9284,83.6357,83.7546,23126.0
2022-06-08 12:00:00,91.58,91.67,91.28,91.34,18999.0,83.7821,83.8644,83.5076,83.5625,18999.0
2022-06-08 12:30:00,91.39,91.44,90.98,91.3,33805.0,83.6082,83.654,83.2331,83.5259,33805.0
2022-06-08 13:00:00,91.27,91.33,90.99,91.29,28421.0,83.4984,83.5533,83.2423,83.5167,28421.0
2022-06-08 13:30:00,91.3,91.31,90.95,91.15,29341.0,83.5259,83.535,83.2057,83.3887,29341.0
2022-06-08 14:00:00,91.17,91.29,90.83,90.96,70302.0,83.407,83.5167,83.0959,83.2148,70302.0
2022-06-08 14:30:00,90.96,91.21,90.81,91.01,51455.0,83.2148,83.4436,83.0776,83.2606,51455.0
2022-06-08 15:00:00,90.99,91.22,90.76,91.2,50334.0,83.2423,83.4527,83.0319,83.4344,50334.0
2022-06-08 15:30:00,91.19,91.26,91.03,91.09,188823.0,83.4253,83.4893,83.2789,83.3338,188823.0
2022-06-09 09:30:00,91.08,91.51,89.88,90.36,20177.0,83.3246,83.718,82.2268,82.6659,20177.0
2022-06-09 10:00:00,90.31,90.7,89.96,90.09,48315.0,82.6202,82.977,82.3,82.4189,48315.0
2022-06-09 10:30:00,90.15,90.31,89.65,89.92,61010.0,82.4738,82.6202,82.0164,82.2634,61010.0
2022-06-09 11:00:00,89.87,89.93,89.56,89.84,15295.0,82.2177,82.2725,81.9341,82.1902,15295.0
2022-06-09 11:30:00,89.89,90.28,89.73,89.8,15519.0,82.236,82.5927,82.0896,82.1536,15519.0
2022-06-09 12:00:00,89.75,89.86,89.3,89.62,11858.0,82.1079,82.2085,81.6962,81.9889,11858.0
2022-06-09 12:30:00,89.59,89.7,89.36,89.68,16447.0,81.9615,82.0621,81.7511,82.0438,16447.0
2022-06-09 13:00:00,89.69,89.72,88.93,89.01,18444.0,82.053,82.0804,81.3577,81.4309,18444.0
2022-06-09 13:30:00,88.98,89.21,88.74,89.21,33605.0,81.4034,81.6139,81.1839,81.6139,33605.0
2022-06-09 14:00:00,89.19,89.2,88.82,88.98,48488.0,81.5956,81.6047,81.2571,81.4034,48488.0
2022-06-09 14:30:00,88.97,88.97,88.56,88.62,32509.0,81.3943,81.3943,81.0192,81.0741,32509.0
2022-06-09 15:00:00,88.57,88.61,88.18,88.2,42881.0,81.0284,81.0649,80.6716,80.6899,42881.0
2022-06-09 15:30:00,88.18,88.25,87.5,87.61,155316.0,80.6716,80.7356,80.0495,80.1501,155316.0
2022-06-10 09:30:00,85.99,86.64,85.49,85.88,32541.0,78.668,79.2627,78.2106,78.5674,32541.0
2022-06-10 10:00:00,85.74,85.88,85.17,85.26,30733.0,78.4393,78.5674,77.9179,78.0002,30733.0
2022-06-10 10:30:00,85.39,86.33,85.36,86.03,40278.0,78.1191,78.9791,78.0917,78.7046,40278.0
2022-06-10 11:00:00,86.01,86.05,85.28,85.55,36851.0,78.6863,78.7229,78.0185,78.2655,36851.0
2022-06-10 11:30:00,85.47,85.78,85.37,85.74,21795.0,78.1923,78.4759,78.1008,78.4393,21795.0
2022-06-10 12:00:00,85.73,85.88,85.35,85.46,26718.0,78.4302,78.5674,78.0825,78.1832,26718.0
2022-06-10 12:30:00,85.54,85.57,85.14,85.23,26020.0,78.2564,78.2838,77.8904,77.9727,26020.0
2022-06-10 13:00:00,85.29,85.68,85.09,85.66,28307.0,78.0276,78.3844,77.8447,78.3661,28307.0
2022-06-10 13:30:00,85.75,85.75,85.18,85.2,19177.0,78.4485,78.4485,77.927,77.9453,19177.0
2022-06-10 14:00:00,85.11,85.66,85.05,85.37,19581.0,77.863,78.3661,77.8081,78.1008,19581.0
2022-06-10 14:30:00,85.37,85.82,85.34,85.78,40764.0,78.1008,78.5125,78.0734,78.4759,40764.0
2022-06-10 15:00:00,85.79,85.91,85.46,85.73,51924.0,78.4851,78.5948,78.1832,78.4302,51924.0
2022-06-10 15:30:00,85.71,85.71,84.57,84.57,105153.0,78.4119,78.4119,77.3689,77.3689,105153.0
2022-06-13 09:30:00,82.6,83.4,81.7,81.7,46302.0,75.5667,76.2986,74.7433,74.7433,46302.0
2022-06-13 10:00:00,81.77,82.44,81.43,81.57,46142.0,74.8074,75.4203,74.4963,74.6244,46142.0
2022-06-13 10:30:00,81.49,81.51,80.87,80.9,32989.0,74.5512,74.5695,73.984,74.0114,32989.0
2022-06-13 11:00:00,80.79,81.73,80.74,81.5,22722.0,73.9108,74.7708,73.8651,74.5604,22722.0
2022-06-13 11:30:00,81.55,81.71,81.28,81.49,41334.0,74.6061,74.7525,74.3591,74.5512,41334.0
2022-06-13 12:00:00,81.48,82.04,81.44,81.79,27009.0,74.5421,75.0544,74.5055,74.8257,27009.0
2022-06-13 12:30:00,81.75,82.0,81.11,81.12,48333.0,74.7891,75.0178,74.2036,74.2127,48333.0
2022-06-13 13:00:00,81.15,81.15,80.73,80.78,20883.0,74.2402,74.2402,73.8559,73.9017,20883.0
2022-06-13 13:30:00,80.82,82.0,80.82,81.77,34600.0,73.9383,75.0178,73.9383,74.8074,34600.0
2022-06-13 14:00:00,81.67,81.67,81.16,81.27,29091.0,74.7159,74.7159,74.2493,74.3499,29091.0
2022-06-13 14:30:00,81.25,81.73,81.06,81.28,23113.0,74.3316,74.7708,74.1578,74.3591,23113.0
2022-06-13 15:00:00,81.19,81.44,80.77,80.8,53517.0,74.2768,74.5055,73.8925,73.92,53517.0
2022-06-13 15:30:00,80.75,80.84,80.11,80.54,150668.0,73.8742,73.9566,73.2887,73.6821,150668.0
2022-06-14 09:30:00,80.67,82.14,80.67,82.08,50797.0,73.801,75.1459,73.801,75.091,50797.0
2022-06-14 10:00:00,82.11,82.43,81.48,81.54,50830.0,75.1184,75.4112,74.5421,74.5969,50830.0
2022-06-14 10:30:00,81.59,81.97,81.43,81.89,31114.0,74.6427,74.9903,74.4963,74.9171,31114.0
2022-06-14 11:00:00,81.9,82.11,81.15,81.29,34945.0,74.9263,75.1184,74.2402,74.3682,34945.0
2022-06-14 11:30:00,81.24,81.78,81.19,81.65,38491.0,74.3225,74.8165,74.2768,74.6976,38491.0
2022-06-14 12:00:00,81.57,81.6,80.8,80.81,23573.0,74.6244,74.6518,73.92,73.9291,23573.0
2022-06-14 12:30:00,80.84,81.07,80.8,81.01,15431.0,73.9566,74.167,73.92,74.1121,15431.0
2022-06-14 13:00:00,81.12,81.57,80.91,81.28,19701.0,74.2127,74.6244,74.0206,74.3591,19701.0
2022-06-14 13:30:00,81.22,81.37,80.83,81.07,25215.0,74.3042,74.4414,73.9474,74.167,25215.0
2022-06-14 14:00:00,81.06,81.66,81.05,81.51,26562.0,74.1578,74.7067,74.1487,74.5695,26562.0
2022-06-14 14:30:00,81.46,81.7,81.25,81.31,19974.0,74.5238,74.7433,74.3316,74.3865,19974.0
2022-06-14 15:00:00,81.31,81.32,80.47,80.7,98625.0,74.3865,74.3957,73.6181,73.8285,98625.0
2022-06-14 15:30:00,80.72,81.47,80.72,81.39,238492.0,73.8468,74.5329,73.8468,74.4597,238492.0
2022-06-15 09:30:00,82.55,82.99,81.76,82.68,28499.0,75.5209,75.9235,74.7982,75.6399,28499.0
2022-06-15 10:00:00,82.67,82.89,82.55,82.64,18730.0,75.6307,75.832,75.5209,75.6033,18730.0
2022-06-15 10:30:00,82.63,82.72,82.38,82.52,21124.0,75.5941,75.6765,75.3654,75.4935,21124.0
2022-06-15 11:00:00,82.56,82.56,82.09,82.35,17701.0,75.5301,75.5301,75.1001,75.338,17701.0
2022-06-15 11:30:00,82.39,82.69,82.28,82.67,17154.0,75.3746,75.649,75.2739,75.6307,17154.0
2022-06-15 12:00:00,82.65,83.02,82.59,83.02,24614.0,75.6124,75.9509,75.5575,75.9509,24614.0
2022-06-15 12:30:00,82.98,83.04,82.36,82.39,12617.0,75.9143,75.9692,75.3471,75.3746,12617.0
2022-06-15 13:00:00,82.38,82.7,82.38,82.59,16298.0,75.3654,75.6582,75.3654,75.5575,16298.0
2022-06-15 13:30:00,82.59,82.7,82.3,82.5,27319.0,75.5575,75.6582,75.2922,75.4752,27319.0
2022-06-15 14:00:00,82.5,82.84,81.59,81.82,19750.0,75.4752,75.7863,74.6427,74.8531,19750.0
2022-06-15 14:30:00,81.79,83.32,81.17,82.03,72537.0,74.8257,76.2254,74.2585,75.0452,72537.0
2022-06-15 15:00:00,81.98,82.81,81.78,82.81,92458.0,74.9995,75.7588,74.8165,75.7588,92458.0
2022-06-15 15:30:00,82.83,83.19,82.08,82.34,163733.0,75.7771,76.1065,75.091,75.3288,163733.0
2022-06-16 09:30:00,79.98,80.49,79.34,79.45,45002.0,73.1698,73.6364,72.5843,72.6849,45002.0
2022-06-16 10:00:00,79.45,79.82,78.83,79.45,66837.0,72.6849,73.0234,72.1177,72.6849,66837.0
2022-06-16 10:30:00,79.49,79.6,78.83,78.83,38086.0,72.7215,72.8221,72.1177,72.1177,38086.0
2022-06-16 11:00:00,78.81,79.63,78.73,79.52,63044.0,72.0994,72.8496,72.0262,72.749,63044.0
2022-06-16 11:30:00,79.46,79.46,78.8,79.11,61082.0,72.6941,72.6941,72.0903,72.3739,61082.0
2022-06-16 12:00:00,79.08,79.11,78.34,78.6,47618.0,72.3464,72.3739,71.6694,71.9073,47618.0
2022-06-16 12:30:00,78.59,78.71,78.15,78.4,64057.0,71.8981,72.0079,71.4956,71.7243,64057.0
2022-06-16 13:00:00,78.38,78.79,78.11,78.51,125115.0,71.706,72.0811,71.459,71.825,125115.0
2022-06-16 13:30:00,78.48,78.82,78.26,78.41,88992.0,71.7975,72.1086,71.5962,71.7335,88992.0
2022-06-16 14:00:00,78.39,79.03,78.39,78.98,76823.0,71.7152,72.3007,71.7152,72.2549,76823.0
2022-06-16 14:30:00,78.9,78.92,77.96,78.13,59903.0,72.1817,72.2,71.3218,71.4773,59903.0
2022-06-16 15:00:00,78.12,78.58,78.11,78.39,99582.0,71.4682,71.889,71.459,71.7152,99582.0
2022-06-16 15:30:00,78.39,78.5,77.84,78.4,201980.0,71.7152,71.8158,71.212,71.7243,201980.0
2022-06-17 09:30:00,78.32,79.23,78.32,78.91,175880.0,71.6511,72.4836,71.6511,72.1909,175880.0
2022-06-17 10:00:00,78.9,78.9,77.09,77.25,29455.0,72.1817,72.1817,70.5259,70.6722,29455.0
2022-06-17 10:30:00,77.28,77.35,76.69,77.06,41358.0,70.6997,70.7637,70.1599,70.4984,41358.0
2022-06-17 11:00:00,77.08,77.87,77.0,77.61,45822.0,70.5167,71.2394,70.4435,71.0016,45822.0
2022-06-17 11:30:00,77.65,77.92,77.25,77.47,30360.0,71.0382,71.2852,70.6722,70.8735,30360.0
2022-06-17 12:00:00,77.32,77.67,77.06,77.35,25927.0,70.7363,71.0565,70.4984,70.7637,25927.0
2022-06-17 12:30:00,77.33,77.69,77.26,77.37,35571.0,70.7454,71.0748,70.6814,70.782,35571.0
2022-06-17 13:00:00,77.34,78.04,77.34,77.4,77751.0,70.7546,71.395,70.7546,70.8095,77751.0
2022-06-17 13:30:00,77.37,77.42,76.83,76.95,52474.0,70.782,70.8278,70.288,70.3978,52474.0
2022-06-17 14:00:00,76.98,77.46,76.95,77.26,40693.0,70.4252,70.8644,70.3978,70.6814,40693.0
2022-06-17 14:30:00,77.25,77.71,77.11,77.3,56693.0,70.6722,71.0931,70.5442,70.718,56693.0
2022-06-17 15:00:00,77.34,77.51,76.82,77.47,78065.0,70.7546,70.9101,70.2789,70.8735,78065.0
2022-06-17 15:30:00,77.47,77.5,76.7,76.83,195169.0,70.8735,70.901,70.1691,70.288,195169.0
2022-06-21 09:30:00,77.97,78.63,77.41,78.57,63249.0,71.3309,71.9347,70.8186,71.8798,63249.0
2022-06-21 10:00:00,78.54,79.48,78.53,78.93,58782.0,71.8524,72.7124,71.8432,72.2092,58782.0
2022-06-21 10:30:00,78.94,79.34,78.94,79.22,47780.0,72.2183,72.5843,72.2183,72.4745,47780.0
2022-06-21 11:00:00,79.22,79.48,79.01,79.41,37399.0,72.4745,72.7124,72.2824,72.6483,37399.0
2022-06-21 11:30:00,79.44,79.44,78.63,78.75,34277.0,72.6758,72.6758,71.9347,72.0445,34277.0
2022-06-21 12:00:00,78.79,79.13,78.79,79.1,23050.0,72.0811,72.3922,72.0811,72.3647,23050.0
2022-06-21 12:30:00,79.14,79.6,79.14,79.53,19802.0,72.4013,72.8221,72.4013,72.7581,19802.0
2022-06-21 13:00:00,79.58,79.65,79.34,79.37,15501.0,72.8038,72.8679,72.5843,72.6117,15501.0
2022-06-21 13:30:00,79.36,79.56,79.19,79.23,15535.0,72.6026,72.7855,72.447,72.4836,15535.0
2022-06-21 14:00:00,79.19,79.32,78.99,79.22,18156.0,72.447,72.566,72.2641,72.4745,18156.0
2022-06-21 14:30:00,79.27,79.36,79.04,79.14,28350.0,72.5202,72.6026,72.3098,72.4013,28350.0
2022-06-21 15:00:00,79.12,79.66,79.06,79.6,49104.0,72.383,72.877,72.3281,72.8221,49104.0
2022-06-21 15:30:00,79.59,79.64,79.18,79.27,149383.0,72.813,72.8587,72.4379,72.5202,149383.0
2022-06-22 09:30:00,79.04,80.68,78.5,80.2,77696.0,72.3098,73.8102,71.8158,73.371,77696.0
2022-06-22 10:00:00,80.17,80.71,79.77,80.71,33357.0,73.3436,73.8376,72.9777,73.8376,33357.0
2022-06-22 10:30:00,80.76,81.01,80.46,80.52,29119.0,73.8834,74.1121,73.6089,73.6638,29119.0
2022-06-22 11:00:00,80.48,80.51,80.06,80.34,24085.0,73.6272,73.6547,73.243,73.4991,24085.0
2022-06-22 11:30:00,80.38,80.66,79.94,79.99,25973.0,73.5357,73.7919,73.1332,73.1789,25973.0
2022-06-22 12:00:00,80.05,80.31,79.92,80.18,13918.0,73.2338,73.4717,73.1149,73.3528,13918.0
2022-06-22 12:30:00,80.18,80.55,80.16,80.4,21705.0,73.3528,73.6912,73.3345,73.554,21705.0
2022-06-22 13:00:00,80.45,80.64,80.25,80.48,14290.0,73.5998,73.7736,73.4168,73.6272,14290.0
2022-06-22 13:30:00,80.48,80.72,80.36,80.48,19860.0,73.6272,73.8468,73.5174,73.6272,19860.0
2022-06-22 14:00:00,80.52,81.04,80.48,80.69,28680.0,73.6638,74.1395,73.6272,73.8193,28680.0
2022-06-22 14:30:00,80.69,80.83,80.55,80.74,26456.0,73.8193,73.9474,73.6912,73.8651,26456.0
2022-06-22 15:00:00,80.78,80.81,80.44,80.47,26345.0,73.9017,73.9291,73.5906,73.6181,26345.0
2022-06-22 15:30:00,80.46,80.52,80.0,80.11,90539.0,73.6089,73.6638,73.1881,73.2887,90539.0
2022-06-23 09:30:00,76.84,77.68,73.39,74.31,341006.0,70.2971,71.0656,67.1409,67.9826,341006.0
2022-06-23 10:00:00,74.24,75.0,73.96,74.47,233963.0,67.9185,68.6138,67.6624,68.129,233963.0
2022-06-23 10:30:00,74.45,75.09,74.25,75.04,107678.0,68.1107,68.6962,67.9277,68.6504,107678.0
2022-06-23 11:00:00,74.98,75.1,74.6,74.76,103188.0,68.5955,68.7053,68.2479,68.3943,103188.0
2022-06-23 11:30:00,74.77,74.87,73.92,74.69,46104.0,68.4034,68.4949,67.6258,68.3302,46104.0
2022-06-23 12:00:00,74.69,74.82,74.45,74.75,47981.0,68.3302,68.4492,68.1107,68.3851,47981.0
2022-06-23 12:30:00,74.72,74.79,74.28,74.46,32857.0,68.3577,68.4217,67.9551,68.1198,32857.0
2022-06-23 13:00:00,74.41,74.82,74.22,74.55,36567.0,68.0741,68.4492,67.9002,68.2021,36567.0
2022-06-23 13:30:00,74.55,74.81,74.55,74.69,54267.0,68.2021,68.44,68.2021,68.3302,54267.0
2022-06-23 14:00:00,74.72,74.98,74.7,74.95,71358.0,68.3577,68.5955,68.3394,68.5681,71358.0
2022-06-23 14:30:00,74.97,75.26,74.93,75.11,56952.0,68.5864,68.8517,68.5498,68.7145,56952.0
2022-06-23 15:00:00,75.1,75.43,75.0,75.24,91940.0,68.7053,69.0072,68.6138,68.8334,91940.0
2022-06-23 15:30:00,75.23,75.4,74.94,75.09,313691.0,68.8242,68.9798,68.5589,68.6962,313691.0
2022-06-24 09:30:00,76.03,77.57,75.28,77.55,91765.0,69.5561,70.965,68.87,70.9467,91765.0
2022-06-24 10:00:00,77.56,78.5,77.52,78.4,71645.0,70.9558,71.8158,70.9192,71.7243,71645.0
2022-06-24 10:30:00,78.41,78.79,78.24,78.62,48466.0,71.7335,72.0811,71.5779,71.9256,48466.0
2022-06-24 11:00:00,78.64,78.87,78.42,78.51,47041.0,71.9439,72.1543,71.7426,71.825,47041.0
2022-06-24 11:30:00,78.5,78.86,78.45,78.68,45481.0,71.8158,72.1451,71.7701,71.9805,45481.0
2022-06-24 12:00:00,78.66,78.72,78.12,78.2,45730.0,71.9622,72.0171,71.4682,71.5413,45730.0
2022-06-24 12:30:00,78.2,78.46,78.14,78.32,46216.0,71.5413,71.7792,71.4865,71.6511,46216.0
2022-06-24 13:00:00,78.32,78.41,77.83,77.84,32686.0,71.6511,71.7335,71.2029,71.212,32686.0
2022-06-24 13:30:00,77.77,78.24,77.77,78.03,28126.0,71.148,71.5779,71.148,71.3858,28126.0
2022-06-24 14:00:00,78.05,78.06,77.58,77.75,47345.0,71.4041,71.4133,70.9741,71.1297,47345.0
2022-06-24 14:30:00,77.75,77.87,77.32,77.43,63489.0,71.1297,71.2394,70.7363,70.8369,63489.0
2022-06-24 15:00:00,77.42,77.6,77.0,77.12,155161.0,70.8278,70.9924,70.4435,70.5533,155161.0
2022-06-24 15:30:00,77.08,77.93,76.86,77.91,485931.0,70.5167,71.2943,70.3154,71.276,485931.0
2022-06-27 09:30:00,78.26,78.56,77.12,77.78,50011.0,71.5962,71.8707,70.5533,71.1571,50011.0
2022-06-27 10:00:00,77.68,77.73,76.88,77.06,33055.0,71.0656,71.1114,70.3337,70.4984,33055.0
2022-06-27 10:30:00,77.06,78.5,77.05,78.23,34507.0,70.4984,71.8158,70.4893,71.5688,34507.0
2022-06-27 11:00:00,78.26,78.43,77.95,78.32,212432.0,71.5962,71.7518,71.3126,71.6511,212432.0
2022-06-27 11:30:00,78.26,78.39,78.0,78.07,106520.0,71.5962,71.7152,71.3584,71.4224,106520.0
2022-06-27 12:00:00,78.1,78.1,77.49,77.51,34199.0,71.4499,71.4499,70.8918,70.9101,34199.0
2022-06-27 12:30:00,77.53,77.8,77.46,77.8,27289.0,70.9284,71.1754,70.8644,71.1754,27289.0
2022-06-27 13:00:00,77.8,77.93,77.47,77.48,51789.0,71.1754,71.2943,70.8735,70.8827,51789.0
2022-06-27 13:30:00,77.5,77.58,77.44,77.58,27602.0,70.901,70.9741,70.8461,70.9741,27602.0
2022-06-27 14:00:00,77.58,77.89,77.49,77.76,28040.0,70.9741,71.2577,70.8918,71.1388,28040.0
2022-06-27 14:30:00,77.76,77.99,77.71,77.74,38223.0,71.1388,71.3492,71.0931,71.1205,38223.0
2022-06-27 15:00:00,77.72,77.94,77.53,77.88,48747.0,71.1022,71.3035,70.9284,71.2486,48747.0
2022-06-27 15:30:00,77.87,77.87,77.44,77.56,108124.0,71.2394,71.2394,70.8461,70.9558,108124.0
2022-06-28 09:30:00,78.13,79.11,77.74,78.87,38233.0,71.4773,72.3739,71.1205,72.1543,38233.0
2022-06-28 10:00:00,78.87,78.93,77.67,77.7,32939.0,72.1543,72.2092,71.0565,71.0839,32939.0
2022-06-28 10:30:00,77.63,77.63,76.91,77.09,59977.0,71.0199,71.0199,70.3612,70.5259,59977.0
2022-06-28 11:00:00,77.06,77.35,76.57,76.62,76932.0,70.4984,70.7637,70.0501,70.0959,76932.0
2022-06-28 11:30:00,76.57,76.61,75.94,76.04,33825.0,70.0501,70.0867,69.4738,69.5653,33825.0
2022-06-28 12:00:00,76.02,76.4,75.9,76.37,30548.0,69.547,69.8946,69.4372,69.8672,30548.0
2022-06-28 12:30:00,76.35,76.66,76.25,76.42,26842.0,69.8489,70.1325,69.7574,69.9129,26842.0
2022-06-28 13:00:00,76.43,76.52,76.12,76.34,16873.0,69.9221,70.0044,69.6385,69.8397,16873.0
2022-06-28 13:30:00,76.37,76.51,76.31,76.35,18093.0,69.8672,69.9952,69.8123,69.8489,18093.0
2022-06-28 14:00:00,76.32,76.51,76.05,76.15,21805.0,69.8214,69.9952,69.5744,69.6659,21805.0
2022-06-28 14:30:00,76.12,76.17,75.93,75.99,37833.0,69.6385,69.6842,69.4646,69.5195,37833.0
2022-06-28 15:00:00,75.98,76.07,75.85,75.99,31818.0,69.5104,69.5927,69.3914,69.5195,31818.0
2022-06-28 15:30:00,75.96,75.99,75.62,75.77,104628.0,69.4921,69.5195,69.181,69.3183,104628.0
2022-06-29 09:30:00,75.8,75.8,74.5,74.62,29302.0,69.3457,69.3457,68.1564,68.2662,29302.0
2022-06-29 10:00:00,74.58,75.09,74.51,74.93,37103.0,68.2296,68.6962,68.1655,68.5498,37103.0
2022-06-29 10:30:00,74.94,75.39,74.85,74.87,41936.0,68.5589,68.9706,68.4766,68.4949,41936.0
2022-06-29 11:00:00,74.87,74.94,74.62,74.84,30891.0,68.4949,68.5589,68.2662,68.4674,30891.0
2022-06-29 11:30:00,74.82,75.3,74.81,75.24,23395.0,68.4492,68.8883,68.44,68.8334,23395.0
2022-06-29 12:00:00,75.27,75.33,74.98,74.99,19970.0,68.8608,68.9157,68.5955,68.6047,19970.0
2022-06-29 12:30:00,74.99,75.52,74.99,75.45,28062.0,68.6047,69.0895,68.6047,69.0255,28062.0
2022-06-29 13:00:00,75.41,75.56,75.15,75.33,19394.0,68.9889,69.1261,68.7511,68.9157,19394.0
2022-06-29 13:30:00,75.34,75.89,75.14,75.84,37253.0,68.9249,69.428,68.7419,69.3823,37253.0
2022-06-29 14:00:00,75.84,76.11,75.81,75.93,57620.0,69.3823,69.6293,69.3549,69.4646,57620.0
2022-06-29 14:30:00,75.91,75.95,75.46,75.61,37144.0,69.4463,69.4829,69.0347,69.1719,37144.0
2022-06-29 15:00:00,75.58,75.68,75.28,75.68,58316.0,69.1444,69.2359,68.87,69.2359,58316.0
2022-06-29 15:30:00,75.68,75.68,75.24,75.52,162360.0,69.2359,69.2359,68.8334,69.0895,162360.0
2022-06-30 09:30:00,74.55,74.98,73.1,73.6,83008.0,68.2021,68.5955,66.8756,67.333,83008.0
2022-06-30 10:00:00,73.55,74.34,73.53,74.31,61185.0,67.2873,68.01,67.269,67.9826,61185.0
2022-06-30 10:30:00,74.3,75.0,74.29,74.91,77985.0,67.9734,68.6138,67.9643,68.5315,77985.0
2022-06-30 11:00:00,74.95,75.34,74.72,75.21,58537.0,68.5681,68.9249,68.3577,68.8059,58537.0
2022-06-30 11:30:00,75.19,75.42,75.07,75.32,35902.0,68.7876,68.9981,68.6779,68.9066,35902.0
2022-06-30 12:00:00,75.31,75.76,75.23,75.75,51567.0,68.8974,69.3091,68.8242,69.3,51567.0
2022-06-30 12:30:00,75.76,75.92,75.51,75.59,43128.0,69.3091,69.4555,69.0804,69.1536,43128.0
2022-06-30 13:00:00,75.59,75.67,75.14,75.37,31316.0,69.1536,69.2268,68.7419,68.9523,31316.0
2022-06-30 13:30:00,75.41,75.65,75.34,75.48,49033.0,68.9889,69.2085,68.9249,69.053,49033.0
2022-06-30 14:00:00,75.49,75.52,74.96,75.21,37740.0,69.0621,69.0895,68.5772,68.8059,37740.0
2022-06-30 14:30:00,75.21,75.36,74.94,74.98,25118.0,68.8059,68.9432,68.5589,68.5955,25118.0
2022-06-30 15:00:00,74.96,74.96,74.5,74.91,39340.0,68.5772,68.5772,68.1564,68.5315,39340.0
2022-06-30 15:30:00,74.91,75.05,74.36,74.87,256085.0,68.5315,68.6596,68.0283,68.4949,256085.0
2022-07-01 09:30:00,74.82,75.48,74.48,75.19,106506.0,68.4492,69.053,68.1381,68.7876,106506.0
2022-07-01 10:00:00,75.17,75.5,74.05,74.16,71332.0,68.7693,69.0712,67.7447,67.8453,71332.0
2022-07-01 10:30:00,74.16,74.64,73.88,74.34,76110.0,67.8453,68.2845,67.5892,68.01,76110.0
2022-07-01 11:00:00,74.32,74.85,74.29,74.72,60781.0,67.9917,68.4766,67.9643,68.3577,60781.0
2022-07-01 11:30:00,74.74,74.95,74.44,74.55,61321.0,68.376,68.5681,68.1015,68.2021,61321.0
2022-07-01 12:00:00,74.53,74.89,74.35,74.79,45675.0,68.1838,68.5132,68.0192,68.4217,45675.0
2022-07-01 12:30:00,74.8,74.91,74.43,74.43,39571.0,68.4309,68.5315,68.0924,68.0924,39571.0
2022-07-01 13:00:00,74.47,74.7,74.47,74.68,41621.0,68.129,68.3394,68.129,68.3211,41621.0
2022-07-01 13:30:00,74.69,75.12,74.66,75.05,48485.0,68.3302,68.7236,68.3028,68.6596,48485.0
2022-07-01 14:00:00,75.05,75.23,74.87,75.15,69541.0,68.6596,68.8242,68.4949,68.7511,69541.0
2022-07-01 14:30:00,75.15,75.31,75.05,75.17,61537.0,68.7511,68.8974,68.6596,68.7693,61537.0
2022-07-01 15:00:00,75.18,75.46,75.09,75.22,115919.0,68.7785,69.0347,68.6962,68.8151,115919.0
2022-07-01 15:30:00,75.22,75.43,75.14,75.39,389143.0,68.8151,69.0072,68.7419,68.9706,389143.0
2022-07-05 09:30:00,73.99,75.54,73.99,74.78,190666.0,67.6898,69.1078,67.6898,68.4126,190666.0
2022-07-05 10:00:00,74.78,75.24,74.59,75.15,121639.0,68.4126,68.8334,68.2387,68.7511,121639.0
2022-07-05 10:30:00,75.18,75.4,74.8,75.1,122971.0,68.7785,68.9798,68.4309,68.7053,122971.0
2022-07-05 11:00:00,75.07,75.07,74.13,74.45,168691.0,68.6779,68.6779,67.8179,68.1107,168691.0
2022-07-05 11:30:00,74.5,74.88,74.36,74.7,106807.0,68.1564,68.504,68.0283,68.3394,106807.0
2022-07-05 12:00:00,74.7,76.06,74.65,76.06,79452.0,68.3394,69.5836,68.2936,69.5836,79452.0
2022-07-05 12:30:00,76.13,76.34,75.98,76.22,55113.0,69.6476,69.8397,69.5104,69.7299,55113.0
2022-07-05 13:00:00,76.26,76.91,76.18,76.86,59718.0,69.7665,70.3612,69.6933,70.3154,59718.0
2022-07-05 13:30:00,76.88,77.12,76.75,77.02,61293.0,70.3337,70.5533,70.2148,70.4618,61293.0
2022-07-05 14:00:00,77.05,77.18,76.93,77.06,64030.0,70.4893,70.6082,70.3795,70.4984,64030.0
2022-07-05 14:30:00,77.07,77.42,77.05,77.31,50664.0,70.5076,70.8278,70.4893,70.7271,50664.0
2022-07-05 15:00:00,77.31,77.58,77.24,77.47,62905.0,70.7271,70.9741,70.6631,70.8735,62905.0
2022-07-05 15:30:00,77.51,77.63,77.15,77.25,246392.0,70.9101,71.0199,70.5808,70.6722,246392.0
2022-07-06 09:30:00,77.48,78.48,76.48,77.57,71335.0,70.8827,71.7975,69.9678,70.965,71335.0
2022-07-06 10:00:00,77.52,77.96,76.85,77.85,56157.0,70.9192,71.3218,70.3063,71.2211,56157.0
2022-07-06 10:30:00,77.74,77.92,77.47,77.76,67586.0,71.1205,71.2852,70.8735,71.1388,67586.0
2022-07-06 11:00:00,77.77,77.81,77.11,77.17,45308.0,71.148,71.1846,70.5442,70.5991,45308.0
2022-07-06 11:30:00,77.17,77.49,76.84,77.38,36378.0,70.5991,70.8918,70.2971,70.7912,36378.0
2022-07-06 12:00:00,77.38,77.38,77.03,77.11,24010.0,70.7912,70.7912,70.471,70.5442,24010.0
2022-07-06 12:30:00,77.08,77.2,76.86,76.97,23772.0,70.5167,70.6265,70.3154,70.4161,23772.0
2022-07-06 13:00:00,76.99,77.5,76.92,77.18,36855.0,70.4344,70.901,70.3703,70.6082,36855.0
2022-07-06 13:30:00,77.16,77.54,77.12,77.48,48447.0,70.5899,70.9375,70.5533,70.8827,48447.0
2022-07-06 14:00:00,77.52,77.86,77.21,77.86,37866.0,70.9192,71.2303,70.6356,71.2303,37866.0
2022-07-06 14:30:00,77.96,78.37,77.81,78.02,47805.0,71.3218,71.6969,71.1846,71.3767,47805.0
2022-07-06 15:00:00,78.03,78.15,77.8,78.04,55736.0,71.3858,71.4956,71.1754,71.395,55736.0
2022-07-06 15:30:00,78.02,78.18,77.74,77.87,132702.0,71.3767,71.523,71.1205,71.2394,132702.0
2022-07-07 09:30:00,78.5,80.38,78.03,79.77,89793.0,71.8158,73.5357,71.3858,72.9777,89793.0
2022-07-07 10:00:00,79.64,79.69,79.02,79.5,30604.0,72.8587,72.9045,72.2915,72.7307,30604.0
2022-07-07 10:30:00,79.54,79.76,79.45,79.7,26310.0,72.7672,72.9685,72.6849,72.9136,26310.0
2022-07-07 11:00:00,79.7,79.82,79.59,79.67,25343.0,72.9136,73.0234,72.813,72.8862,25343.0
2022-07-07 11:30:00,79.68,79.7,79.46,79.63,12993.0,72.8953,72.9136,72.6941,72.8496,12993.0
2022-07-07 12:00:00,79.58,79.58,79.32,79.32,26952.0,72.8038,72.8038,72.566,72.566,26952.0
2022-07-07 12:30:00,79.34,79.45,79.27,79.36,11651.0,72.5843,72.6849,72.5202,72.6026,11651.0
2022-07-07 13:00:00,79.39,79.44,79.27,79.37,19779.0,72.63,72.6758,72.5202,72.6117,19779.0
2022-07-07 13:30:00,79.37,79.62,79.35,79.45,22939.0,72.6117,72.8404,72.5934,72.6849,22939.0
2022-07-07 14:00:00,79.47,79.72,79.42,79.72,21775.0,72.7032,72.9319,72.6575,72.9319,21775.0
2022-07-07 14:30:00,79.73,79.78,79.45,79.64,25105.0,72.9411,72.9868,72.6849,72.8587,25105.0
2022-07-07 15:00:00,79.65,79.83,79.59,79.62,28994.0,72.8679,73.0326,72.813,72.8404,28994.0
2022-07-07 15:30:00,79.63,80.07,79.58,79.77,94939.0,72.8496,73.2521,72.8038,72.9777,94939.0
2022-07-08 09:30:00,79.67,80.18,78.65,78.86,34301.0,72.8862,73.3528,71.953,72.1451,34301.0
2022-07-08 10:00:00,78.77,79.36,78.66,79.33,18385.0,72.0628,72.6026,71.9622,72.5751,18385.0
2022-07-08 10:30:00,79.24,79.8,79.24,79.52,26396.0,72.4928,73.0051,72.4928,72.749,26396.0
2022-07-08 11:00:00,79.52,79.71,79.21,79.49,21365.0,72.749,72.9228,72.4653,72.7215,21365.0
2022-07-08 11:30:00,79.47,79.52,78.69,79.17,35666.0,72.7032,72.749,71.9896,72.4288,35666.0
2022-07-08 12:00:00,79.09,79.12,78.45,78.45,45501.0,72.3556,72.383,71.7701,71.7701,45501.0
2022-07-08 12:30:00,78.5,78.88,77.91,78.0,41698.0,71.8158,72.1634,71.276,71.3584,41698.0
2022-07-08 13:00:00,77.96,78.43,77.68,78.41,39382.0,71.3218,71.7518,71.0656,71.7335,39382.0
2022-07-08 13:30:00,78.44,78.57,78.35,78.36,13596.0,71.7609,71.8798,71.6786,71.6877,13596.0
2022-07-08 14:00:00,78.36,78.67,78.34,78.66,15560.0,71.6877,71.9713,71.6694,71.9622,15560.0
2022-07-08 14:30:00,78.65,78.79,78.58,78.72,16221.0,71.953,72.0811,71.889,72.0171,16221.0
2022-07-08 15:00:00,78.67,78.82,78.44,78.53,29668.0,71.9713,72.1086,71.7609,71.8432,29668.0
2022-07-08 15:30:00,78.54,78.69,78.4,78.45,112710.0,71.8524,71.9896,71.7243,71.7701,112710.0
2022-07-11 09:30:00,77.82,78.49,77.19,77.96,15246.0,71.1937,71.8067,70.6173,71.3218,15246.0
2022-07-11 10:00:00,77.97,78.1,77.45,77.66,15843.0,71.3309,71.4499,70.8552,71.0473,15843.0
2022-07-11 10:30:00,77.63,77.8,77.49,77.55,7281.0,71.0199,71.1754,70.8918,70.9467,7281.0
2022-07-11 11:00:00,77.54,77.89,77.54,77.84,6043.0,70.9375,71.2577,70.9375,71.212,6043.0
2022-07-11 11:30:00,77.79,77.94,77.51,77.53,7800.0,71.1663,71.3035,70.9101,70.9284,7800.0
2022-07-11 12:00:00,77.47,77.62,77.32,77.47,5340.0,70.8735,71.0107,70.7363,70.8735,5340.0
2022-07-11 12:30:00,77.37,77.69,77.37,77.61,8590.0,70.782,71.0748,70.782,71.0016,8590.0
2022-07-11 13:00:00,77.64,77.95,77.64,77.95,10613.0,71.029,71.3126,71.029,71.3126,10613.0
2022-07-11 13:30:00,77.99,78.07,77.86,77.94,10332.0,71.3492,71.4224,71.2303,71.3035,10332.0
2022-07-11 14:00:00,77.97,77.97,77.7,77.75,7859.0,71.3309,71.3309,71.0839,71.1297,7859.0
2022-07-11 14:30:00,77.71,77.92,77.71,77.82,9797.0,71.0931,71.2852,71.0931,71.1937,9797.0
2022-07-11 15:00:00,77.81,77.81,77.57,77.73,15767.0,71.1846,71.1846,70.965,71.1114,15767.0
2022-07-11 15:30:00,77.69,77.85,77.59,77.66,70019.0,71.0748,71.2211,70.9833,71.0473,70019.0
2022-07-12 09:30:00,77.18,78.6,77.18,78.08,34518.0,70.6082,71.9073,70.6082,71.4316,34518.0
2022-07-12 10:00:00,77.98,78.28,77.64,77.95,15110.0,71.3401,71.6145,71.029,71.3126,15110.0
2022-07-12 10:30:00,77.91,78.07,77.77,78.01,20602.0,71.276,71.4224,71.148,71.3675,20602.0
2022-07-12 11:00:00,78.01,78.13,77.76,78.04,27753.0,71.3675,71.4773,71.1388,71.395,27753.0
2022-07-12 11:30:00,78.04,78.14,77.78,77.78,8772.0,71.395,71.4865,71.1571,71.1571,8772.0
2022-07-12 12:00:00,77.92,78.26,77.9,78.24,10461.0,71.2852,71.5962,71.2669,71.5779,10461.0
2022-07-12 12:30:00,78.19,78.3,78.02,78.13,7296.0,71.5322,71.6328,71.3767,71.4773,7296.0
2022-07-12 13:00:00,78.17,78.21,77.63,77.74,9000.0,71.5139,71.5505,71.0199,71.1205,9000.0
2022-07-12 13:30:00,77.76,77.91,77.67,77.8,8113.0,71.1388,71.276,71.0565,71.1754,8113.0
2022-07-12 14:00:00,77.82,77.93,77.68,77.73,9598.0,71.1937,71.2943,71.0656,71.1114,9598.0
2022-07-12 14:30:00,77.79,77.82,77.33,77.33,10541.0,71.1663,71.1937,70.7454,70.7454,10541.0
2022-07-12 15:00:00,77.34,77.34,76.83,76.85,14248.0,70.7546,70.7546,70.288,70.3063,14248.0
2022-07-12 15:30:00,76.84,77.09,76.48,77.06,53814.0,70.2971,70.5259,69.9678,70.4984,53814.0
2022-07-13 09:30:00,75.88,76.94,75.48,76.72,31717.0,69.4189,70.3886,69.053,70.1874,31717.0
2022-07-13 10:00:00,76.61,76.68,76.03,76.41,40330.0,70.0867,70.1508,69.5561,69.9038,40330.0
2022-07-13 10:30:00,76.51,77.23,76.34,77.06,19564.0,69.9952,70.6539,69.8397,70.4984,19564.0
2022-07-13 11:00:00,77.03,77.36,76.73,76.83,21910.0,70.471,70.7729,70.1965,70.288,21910.0
2022-07-13 11:30:00,76.78,76.84,76.25,76.44,14810.0,70.2423,70.2971,69.7574,69.9312,14810.0
2022-07-13 12:00:00,76.44,76.6,76.27,76.6,10849.0,69.9312,70.0776,69.7757,70.0776,10849.0
2022-07-13 12:30:00,76.57,76.76,76.46,76.63,9359.0,70.0501,70.224,69.9495,70.105,9359.0
2022-07-13 13:00:00,76.6,76.98,76.59,76.63,9805.0,70.0776,70.4252,70.0684,70.105,9805.0
2022-07-13 13:30:00,76.6,76.71,76.4,76.52,11059.0,70.0776,70.1782,69.8946,70.0044,11059.0
2022-07-13 14:00:00,76.47,76.47,75.93,76.24,36359.0,69.9587,69.9587,69.4646,69.7482,36359.0
2022-07-13 14:30:00,76.27,76.46,76.18,76.4,14136.0,69.7757,69.9495,69.6933,69.8946,14136.0
2022-07-13 15:00:00,76.42,76.42,76.13,76.18,19375.0,69.9129,69.9129,69.6476,69.6933,19375.0
2022-07-13 15:30:00,76.17,76.19,75.64,75.67,102106.0,69.6842,69.7025,69.1993,69.2268,102106.0
2022-07-14 09:30:00,74.36,74.69,73.7,74.27,93917.0,68.0283,68.3302,67.4245,67.946,93917.0
2022-07-14 10:00:00,74.18,74.34,73.89,74.06,32814.0,67.8636,68.01,67.5983,67.7539,32814.0
2022-07-14 10:30:00,74.09,74.32,73.92,74.08,45630.0,67.7813,67.9917,67.6258,67.7722,45630.0
2022-07-14 11:00:00,74.09,74.32,73.99,74.28,18759.0,67.7813,67.9917,67.6898,67.9551,18759.0
2022-07-14 11:30:00,74.3,74.72,74.2,74.68,19251.0,67.9734,68.3577,67.8819,68.3211,19251.0
2022-07-14 12:00:00,74.74,74.74,74.37,74.37,14494.0,68.376,68.376,68.0375,68.0375,14494.0
2022-07-14 12:30:00,74.3,74.36,73.9,74.18,11667.0,67.9734,68.0283,67.6075,67.8636,11667.0
2022-07-14 13:00:00,74.17,74.44,74.0,74.37,104564.0,67.8545,68.1015,67.699,68.0375,104564.0
2022-07-14 13:30:00,74.37,74.83,74.21,74.73,30344.0,68.0375,68.4583,67.8911,68.3668,30344.0
2022-07-14 14:00:00,74.65,75.15,74.65,75.15,41213.0,68.2936,68.7511,68.2936,68.7511,41213.0
2022-07-14 14:30:00,75.17,75.4,75.12,75.33,21336.0,68.7693,68.9798,68.7236,68.9157,21336.0
2022-07-14 15:00:00,75.36,75.57,75.22,75.52,29416.0,68.9432,69.1353,68.8151,69.0895,29416.0
2022-07-14 15:30:00,75.59,76.1,75.47,75.89,271626.0,69.1536,69.6202,69.0438,69.428,271626.0
2022-07-15 09:30:00,75.66,76.34,74.47,74.78,89246.0,69.2176,69.8397,68.129,68.4126,89246.0
2022-07-15 10:00:00,74.85,75.99,74.85,75.99,40656.0,68.4766,69.5195,68.4766,69.5195,40656.0
2022-07-15 10:30:00,75.98,76.11,75.34,75.54,33156.0,69.5104,69.6293,68.9249,69.1078,33156.0
2022-07-15 11:00:00,75.52,76.04,75.42,75.83,33569.0,69.0895,69.5653,68.9981,69.3732,33569.0
2022-07-15 11:30:00,75.86,76.06,75.53,75.6,29725.0,69.4006,69.5836,69.0987,69.1627,29725.0
2022-07-15 12:00:00,75.6,75.84,75.4,75.67,31013.0,69.1627,69.3823,68.9798,69.2268,31013.0
2022-07-15 12:30:00,75.69,75.91,75.55,75.8,34548.0,69.2451,69.4463,69.117,69.3457,34548.0
2022-07-15 13:00:00,75.82,76.13,75.78,75.92,27702.0,69.364,69.6476,69.3274,69.4555,27702.0
2022-07-15 13:30:00,75.97,76.02,75.72,75.83,29748.0,69.5012,69.547,69.2725,69.3732,29748.0
2022-07-15 14:00:00,75.86,76.14,75.79,76.08,25326.0,69.4006,69.6568,69.3366,69.6019,25326.0
2022-07-15 14:30:00,76.13,76.26,76.07,76.12,25517.0,69.6476,69.7665,69.5927,69.6385,25517.0
2022-07-15 15:00:00,76.1,76.37,76.09,76.32,33050.0,69.6202,69.8672,69.611,69.8214,33050.0
2022-07-15 15:30:00,76.32,76.69,76.24,76.64,157196.0,69.8214,70.1599,69.7482,70.1142,157196.0
2022-07-18 09:30:00,77.84,78.43,77.63,78.21,27636.0,71.212,71.7518,71.0199,71.5505,27636.0
2022-07-18 10:00:00,78.19,78.44,77.96,78.3,20517.0,71.5322,71.7609,71.3218,71.6328,20517.0
2022-07-18 10:30:00,78.35,78.78,78.29,78.59,21580.0,71.6786,72.072,71.6237,71.8981,21580.0
2022-07-18 11:00:00,78.6,78.81,78.48,78.75,21248.0,71.9073,72.0994,71.7975,72.0445,21248.0
2022-07-18 11:30:00,78.77,79.0,78.57,78.95,12358.0,72.0628,72.2732,71.8798,72.2275,12358.0
2022-07-18 12:00:00,78.92,79.01,78.77,78.93,13094.0,72.2,72.2824,72.0628,72.2092,13094.0
2022-07-18 12:30:00,78.95,78.95,78.53,78.6,15410.0,72.2275,72.2275,71.8432,71.9073,15410.0
2022-07-18 13:00:00,78.62,78.91,78.59,78.87,20197.0,71.9256,72.1909,71.8981,72.1543,20197.0
2022-07-18 13:30:00,78.85,78.87,78.06,78.1,28847.0,72.136,72.1543,71.4133,71.4499,28847.0
2022-07-18 14:00:00,78.09,78.37,77.89,77.9,51375.0,71.4407,71.6969,71.2577,71.2669,51375.0
2022-07-18 14:30:00,77.91,78.48,77.91,78.2,70146.0,71.276,71.7975,71.276,71.5413,70146.0
2022-07-18 15:00:00,78.19,78.57,78.11,78.32,58498.0,71.5322,71.8798,71.459,71.6511,58498.0
2022-07-18 15:30:00,78.27,78.28,77.78,78.15,134070.0,71.6054,71.6145,71.1571,71.4956,134070.0
2022-07-19 09:30:00,79.26,79.84,79.01,79.58,24083.0,72.5111,73.0417,72.2824,72.8038,24083.0
2022-07-19 10:00:00,79.46,79.76,79.24,79.7,29978.0,72.6941,72.9685,72.4928,72.9136,29978.0
2022-07-19 10:30:00,79.75,79.95,79.45,79.95,34731.0,72.9594,73.1423,72.6849,73.1423,34731.0
2022-07-19 11:00:00,79.96,80.55,79.96,80.37,31553.0,73.1515,73.6912,73.1515,73.5266,31553.0
2022-07-19 11:30:00,80.42,80.68,80.34,80.65,12492.0,73.5723,73.8102,73.4991,73.7827,12492.0
2022-07-19 12:00:00,80.73,80.94,80.49,80.85,68483.0,73.8559,74.048,73.6364,73.9657,68483.0
2022-07-19 12:30:00,80.84,80.92,80.77,80.91,14478.0,73.9566,74.0297,73.8925,74.0206,14478.0
2022-07-19 13:00:00,80.92,81.05,80.88,80.96,35709.0,74.0297,74.1487,73.9931,74.0663,35709.0
2022-07-19 13:30:00,80.99,81.45,80.99,81.39,20246.0,74.0938,74.5146,74.0938,74.4597,20246.0
2022-07-19 14:00:00,81.42,81.6,81.32,81.39,21737.0,74.4872,74.6518,74.3957,74.4597,21737.0
2022-07-19 14:30:00,81.41,81.59,81.36,81.5,20304.0,74.478,74.6427,74.4323,74.5604,20304.0
2022-07-19 15:00:00,81.49,81.66,81.35,81.41,46103.0,74.5512,74.7067,74.4231,74.478,46103.0
2022-07-19 15:30:00,81.42,81.59,81.33,81.43,149102.0,74.4872,74.6427,74.4048,74.4963,149102.0
2022-07-20 09:30:00,81.15,81.77,80.83,81.64,47707.0,74.2402,74.8074,73.9474,74.6884,47707.0
2022-07-20 10:00:00,81.68,81.87,81.46,81.74,21642.0,74.725,74.8989,74.5238,74.7799,21642.0
2022-07-20 10:30:00,81.6,82.8,81.59,82.8,51857.0,74.6518,75.7497,74.6427,75.7497,51857.0
2022-07-20 11:00:00,82.81,83.28,82.66,82.98,71382.0,75.7588,76.1888,75.6216,75.9143,71382.0
2022-07-20 11:30:00,83.01,83.63,83.0,83.54,57395.0,75.9418,76.509,75.9326,76.4267,57395.0
2022-07-20 12:00:00,83.55,84.03,83.51,83.73,43584.0,76.4358,76.8749,76.3992,76.6005,43584.0
2022-07-20 12:30:00,83.71,83.91,83.39,83.78,35137.0,76.5822,76.7651,76.2894,76.6462,35137.0
2022-07-20 13:00:00,83.74,83.8,82.9,83.41,34037.0,76.6096,76.6645,75.8411,76.3077,34037.0
2022-07-20 13:30:00,83.39,83.66,82.93,83.06,26931.0,76.2894,76.5364,75.8686,75.9875,26931.0
2022-07-20 14:00:00,83.07,83.43,83.03,83.38,27609.0,75.9967,76.326,75.9601,76.2803,27609.0
2022-07-20 14:30:00,83.33,83.79,83.28,83.63,46518.0,76.2345,76.6554,76.1888,76.509,46518.0
2022-07-20 15:00:00,83.64,83.74,83.49,83.61,41566.0,76.5181,76.6096,76.3809,76.4907,41566.0
2022-07-20 15:30:00,83.61,83.82,83.45,83.6,139685.0,76.4907,76.6828,76.3443,76.4815,139685.0
2022-07-21 09:30:00,83.04,83.56,82.34,82.72,62847.0,75.9692,76.4449,75.3288,75.6765,62847.0
2022-07-21 10:00:00,82.79,82.94,81.42,81.75,47509.0,75.7405,75.8777,74.4872,74.7891,47509.0
2022-07-21 10:30:00,81.68,81.77,80.9,81.34,61534.0,74.725,74.8074,74.0114,74.414,61534.0
2022-07-21 11:00:00,81.3,82.0,81.15,81.96,99662.0,74.3774,75.0178,74.2402,74.9812,99662.0
2022-07-21 11:30:00,82.01,82.26,81.83,82.15,38114.0,75.0269,75.2556,74.8623,75.155,38114.0
2022-07-21 12:00:00,82.14,82.31,81.85,82.08,27564.0,75.1459,75.3014,74.8806,75.091,27564.0
2022-07-21 12:30:00,82.08,82.19,81.77,82.16,73047.0,75.091,75.1916,74.8074,75.1642,73047.0
2022-07-21 13:00:00,82.2,82.42,82.05,82.42,27238.0,75.2008,75.402,75.0635,75.402,27238.0
2022-07-21 13:30:00,82.42,82.47,82.09,82.21,21426.0,75.402,75.4478,75.1001,75.2099,21426.0
2022-07-21 14:00:00,82.2,82.33,82.11,82.14,22923.0,75.2008,75.3197,75.1184,75.1459,22923.0
2022-07-21 14:30:00,82.17,82.48,82.15,82.36,36998.0,75.1733,75.4569,75.155,75.3471,36998.0
2022-07-21 15:00:00,82.36,82.73,82.36,82.52,44127.0,75.3471,75.6856,75.3471,75.4935,44127.0
2022-07-21 15:30:00,82.53,82.93,82.34,82.77,245015.0,75.5027,75.8686,75.3288,75.7222,245015.0
2022-07-22 09:30:00,76.7,79.71,76.7,78.02,165639.0,70.1691,72.9228,70.1691,71.3767,165639.0
2022-07-22 10:00:00,78.04,78.23,76.97,77.62,109743.0,71.395,71.5688,70.4161,71.0107,109743.0
2022-07-22 10:30:00,77.62,78.29,77.53,77.75,51919.0,71.0107,71.6237,70.9284,71.1297,51919.0
2022-07-22 11:00:00,77.8,78.3,77.53,78.27,132733.0,71.1754,71.6328,70.9284,71.6054,132733.0
2022-07-22 11:30:00,78.33,78.34,77.33,77.34,33511.0,71.6603,71.6694,70.7454,70.7546,33511.0
2022-07-22 12:00:00,77.36,77.65,77.25,77.56,45937.0,70.7729,71.0382,70.6722,70.9558,45937.0
2022-07-22 12:30:00,77.56,77.76,76.97,77.29,35874.0,70.9558,71.1388,70.4161,70.7088,35874.0
2022-07-22 13:00:00,77.23,77.26,76.85,76.92,39635.0,70.6539,70.6814,70.3063,70.3703,39635.0
2022-07-22 13:30:00,76.93,76.94,76.1,76.3,39217.0,70.3795,70.3886,69.6202,69.8031,39217.0
2022-07-22 14:00:00,76.31,76.86,76.12,76.57,32664.0,69.8123,70.3154,69.6385,70.0501,32664.0
2022-07-22 14:30:00,76.57,77.06,76.57,76.87,29100.0,70.0501,70.4984,70.0501,70.3246,29100.0
2022-07-22 15:00:00,76.84,77.39,76.74,77.37,60377.0,70.2971,70.8003,70.2057,70.782,60377.0
2022-07-22 15:30:00,77.39,77.39,77.02,77.08,209163.0,70.8003,70.8003,70.4618,70.5167,209163.0
2022-07-25 09:30:00,77.47,77.83,76.77,77.68,48125.0,70.8735,71.2029,70.2331,71.0656,48125.0
2022-07-25 10:00:00,77.61,77.75,77.24,77.39,50040.0,71.0016,71.1297,70.6631,70.8003,50040.0
2022-07-25 10:30:00,77.35,77.45,76.91,77.06,33877.0,70.7637,70.8552,70.3612,70.4984,33877.0
2022-07-25 11:00:00,77.05,77.24,76.88,77.2,44053.0,70.4893,70.6631,70.3337,70.6265,44053.0
2022-07-25 11:30:00,77.19,77.64,77.13,77.59,32938.0,70.6173,71.029,70.5625,70.9833,32938.0
2022-07-25 12:00:00,77.61,77.77,77.35,77.36,40430.0,71.0016,71.148,70.7637,70.7729,40430.0
2022-07-25 12:30:00,77.33,77.81,77.25,77.72,38822.0,70.7454,71.1846,70.6722,71.1022,38822.0
2022-07-25 13:00:00,77.7,77.74,77.1,77.1,40590.0,71.0839,71.1205,70.535,70.535,40590.0
2022-07-25 13:30:00,77.15,77.44,77.03,77.21,58466.0,70.5808,70.8461,70.471,70.6356,58466.0
2022-07-25 14:00:00,77.21,77.62,77.16,77.57,30611.0,70.6356,71.0107,70.5899,70.965,30611.0
2022-07-25 14:30:00,77.56,77.59,77.22,77.25,28584.0,70.9558,70.9833,70.6448,70.6722,28584.0
2022-07-25 15:00:00,77.23,77.36,77.04,77.24,71809.0,70.6539,70.7729,70.4801,70.6631,71809.0
2022-07-25 15:30:00,77.24,78.09,77.2,78.08,187893.0,70.6631,71.4407,70.6265,71.4316,187893.0
2022-07-26 09:30:00,77.77,78.0,76.87,77.03,37379.0,71.148,71.3584,70.3246,70.471,37379.0
2022-07-26 10:00:00,76.99,76.99,76.5,76.78,26828.0,70.4344,70.4344,69.9861,70.2423,26828.0
2022-07-26 10:30:00,76.78,76.78,76.45,76.7,32320.0,70.2423,70.2423,69.9404,70.1691,32320.0
2022-07-26 11:00:00,76.7,76.77,76.28,76.38,35331.0,70.1691,70.2331,69.7848,69.8763,35331.0
2022-07-26 11:30:00,76.27,76.27,75.62,75.66,24243.0,69.7757,69.7757,69.181,69.2176,24243.0
2022-07-26 12:00:00,75.66,75.76,75.44,75.73,20626.0,69.2176,69.3091,69.0164,69.2817,20626.0
2022-07-26 12:30:00,75.76,75.9,75.66,75.8,17789.0,69.3091,69.4372,69.2176,69.3457,17789.0
2022-07-26 13:00:00,75.72,75.72,75.44,75.62,21598.0,69.2725,69.2725,69.0164,69.181,21598.0
2022-07-26 13:30:00,75.59,75.84,75.42,75.8,48416.0,69.1536,69.3823,68.9981,69.3457,48416.0
2022-07-26 14:00:00,75.83,75.98,75.5,75.53,22736.0,69.3732,69.5104,69.0712,69.0987,22736.0
2022-07-26 14:30:00,75.51,75.74,75.44,75.69,19192.0,69.0804,69.2908,69.0164,69.2451,19192.0
2022-07-26 15:00:00,75.7,75.7,75.52,75.63,30891.0,69.2542,69.2542,69.0895,69.1902,30891.0
2022-07-26 15:30:00,75.62,75.81,75.4,75.42,157917.0,69.181,69.3549,68.9798,68.9981,157917.0
2022-07-27 09:30:00,75.71,76.67,75.71,76.37,22572.0,69.2634,70.1416,69.2634,69.8672,22572.0
2022-07-27 10:00:00,76.38,76.63,76.25,76.39,25984.0,69.8763,70.105,69.7574,69.8855,25984.0
2022-07-27 10:30:00,76.37,76.69,76.32,76.64,15692.0,69.8672,70.1599,69.8214,70.1142,15692.0
2022-07-27 11:00:00,76.65,76.79,76.46,76.58,15769.0,70.1233,70.2514,69.9495,70.0593,15769.0
2022-07-27 11:30:00,76.58,76.71,76.45,76.56,13348.0,70.0593,70.1782,69.9404,70.041,13348.0
2022-07-27 12:00:00,76.57,76.59,76.46,76.58,16213.0,70.0501,70.0684,69.9495,70.0593,16213.0
2022-07-27 12:30:00,76.6,76.61,76.3,76.42,13308.0,70.0776,70.0867,69.8031,69.9129,13308.0
2022-07-27 13:00:00,76.45,76.51,76.33,76.45,17342.0,69.9404,69.9952,69.8306,69.9404,17342.0
2022-07-27 13:30:00,76.46,76.61,76.28,76.4,22613.0,69.9495,70.0867,69.7848,69.8946,22613.0
2022-07-27 14:00:00,76.41,76.53,76.06,76.47,48993.0,69.9038,70.0135,69.5836,69.9587,48993.0
2022-07-27 14:30:00,76.45,77.38,76.28,77.23,48076.0,69.9404,70.7912,69.7848,70.6539,48076.0
2022-07-27 15:00:00,77.26,77.88,77.18,77.88,36619.0,70.6814,71.2486,70.6082,71.2486,36619.0
2022-07-27 15:30:00,77.93,78.01,77.62,77.65,91085.0,71.2943,71.3675,71.0107,71.0382,91085.0
2022-07-28 09:30:00,77.46,78.23,77.34,77.56,28991.0,70.8644,71.5688,70.7546,70.9558,28991.0
2022-07-28 10:00:00,77.63,77.83,76.9,77.13,9615.0,71.0199,71.2029,70.352,70.5625,9615.0
2022-07-28 10:30:00,77.13,77.49,76.94,77.49,10119.0,70.5625,70.8918,70.3886,70.8918,10119.0
2022-07-28 11:00:00,77.43,77.69,77.32,77.65,28565.0,70.8369,71.0748,70.7363,71.0382,28565.0
2022-07-28 11:30:00,77.69,78.28,77.66,78.04,44134.0,71.0748,71.6145,71.0473,71.395,44134.0
2022-07-28 12:00:00,78.1,78.29,77.88,78.09,10094.0,71.4499,71.6237,71.2486,71.4407,10094.0
2022-07-28 12:30:00,78.08,78.23,78.03,78.09,13290.0,71.4316,71.5688,71.3858,71.4407,13290.0
2022-07-28 13:00:00,78.07,78.3,77.95,78.3,31654.0,71.4224,71.6328,71.3126,71.6328,31654.0
2022-07-28 13:30:00,78.24,78.78,78.24,78.73,11127.0,71.5779,72.072,71.5779,72.0262,11127.0
2022-07-28 14:00:00,78.72,78.72,78.03,78.3,24593.0,72.0171,72.0171,71.3858,71.6328,24593.0
2022-07-28 14:30:00,78.33,78.38,78.26,78.31,17703.0,71.6603,71.706,71.5962,71.642,17703.0
2022-07-28 15:00:00,78.39,78.43,78.28,78.36,20452.0,71.7152,71.7518,71.6145,71.6877,20452.0
2022-07-28 15:30:00,78.35,78.38,77.96,78.1,89234.0,71.6786,71.706,71.3218,71.4499,89234.0
2022-07-29 09:30:00,78.38,79.0,78.01,78.87,11294.0,71.706,72.2732,71.3675,72.1543,11294.0
2022-07-29 10:00:00,78.7,79.0,78.45,78.88,5107.0,71.9988,72.2732,71.7701,72.1634,5107.0
2022-07-29 10:30:00,78.81,78.96,78.71,78.87,4600.0,72.0994,72.2366,72.0079,72.1543,4600.0
2022-07-29 11:00:00,78.89,78.95,78.29,78.29,8121.0,72.1726,72.2275,71.6237,71.6237,8121.0
2022-07-29 11:30:00,78.45,78.78,78.38,78.71,6394.0,71.7701,72.072,71.706,72.0079,6394.0
2022-07-29 12:00:00,78.67,78.75,78.55,78.55,7148.0,71.9713,72.0445,71.8615,71.8615,7148.0
2022-07-29 12:30:00,78.54,78.73,78.49,78.52,7181.0,71.8524,72.0262,71.8067,71.8341,7181.0
2022-07-29 13:00:00,78.5,78.73,78.5,78.6,8395.0,71.8158,72.0262,71.8158,71.9073,8395.0
2022-07-29 13:30:00,78.62,78.62,78.36,78.53,34721.0,71.9256,71.9256,71.6877,71.8432,34721.0
2022-07-29 14:00:00,78.53,78.73,78.41,78.61,14714.0,71.8432,72.0262,71.7335,71.9164,14714.0
2022-07-29 14:30:00,78.66,78.83,78.59,78.73,14063.0,71.9622,72.1177,71.8981,72.0262,14063.0
2022-07-29 15:00:00,78.76,78.98,78.74,78.88,22678.0,72.0537,72.2549,72.0354,72.1634,22678.0
2022-07-29 15:30:00,78.85,79.38,78.84,79.11,79145.0,72.136,72.6209,72.1269,72.3739,79145.0
2022-08-01 09:30:00,79.0,79.0,77.9,78.51,29125.0,72.2732,72.2732,71.2669,71.825,29125.0
2022-08-01 10:00:00,78.47,79.14,78.35,78.52,40300.0,71.7884,72.4013,71.6786,71.8341,40300.0
2022-08-01 10:30:00,78.53,78.84,78.29,78.74,28842.0,71.8432,72.1269,71.6237,72.0354,28842.0
2022-08-01 11:00:00,78.77,79.14,78.75,78.89,17317.0,72.0628,72.4013,72.0445,72.1726,17317.0
2022-08-01 11:30:00,78.83,78.83,78.56,78.73,13517.0,72.1177,72.1177,71.8707,72.0262,13517.0
2022-08-01 12:00:00,78.7,78.84,78.57,78.74,17737.0,71.9988,72.1269,71.8798,72.0354,17737.0
2022-08-01 12:30:00,78.73,78.94,78.68,78.9,5818.0,72.0262,72.2183,71.9805,72.1817,5818.0
2022-08-01 13:00:00,78.92,78.96,78.68,78.78,10290.0,72.2,72.2366,71.9805,72.072,10290.0
2022-08-01 13:30:00,78.75,78.76,78.36,78.5,18934.0,72.0445,72.0537,71.6877,71.8158,18934.0
2022-08-01 14:00:00,78.45,78.86,78.36,78.74,51900.0,71.7701,72.1451,71.6877,72.0354,51900.0
2022-08-01 14:30:00,78.75,79.22,78.73,79.17,19181.0,72.0445,72.4745,72.0262,72.4288,19181.0
2022-08-01 15:00:00,79.17,79.41,79.09,79.18,18329.0,72.4288,72.6483,72.3556,72.4379,18329.0
2022-08-01 15:30:00,79.18,79.41,79.14,79.2,92360.0,72.4379,72.6483,72.4013,72.4562,92360.0
2022-08-02 09:30:00,78.63,78.76,76.88,77.13,37063.0,71.9347,72.0537,70.3337,70.5625,37063.0
2022-08-02 10:00:00,77.15,77.75,77.14,77.48,72512.0,70.5808,71.1297,70.5716,70.8827,72512.0
2022-08-02 10:30:00,77.52,78.31,77.48,78.04,29753.0,70.9192,71.642,70.8827,71.395,29753.0
2022-08-02 11:00:00,78.02,78.53,77.97,78.53,24140.0,71.3767,71.8432,71.3309,71.8432,24140.0
2022-08-02 11:30:00,78.52,78.61,78.37,78.52,18500.0,71.8341,71.9164,71.6969,71.8341,18500.0
2022-08-02 12:00:00,78.58,78.84,78.57,78.71,18213.0,71.889,72.1269,71.8798,72.0079,18213.0
2022-08-02 12:30:00,78.73,78.76,78.55,78.66,16178.0,72.0262,72.0537,71.8615,71.9622,16178.0
2022-08-02 13:00:00,78.63,78.71,78.26,78.31,27362.0,71.9347,72.0079,71.5962,71.642,27362.0
2022-08-02 13:30:00,78.31,78.53,78.21,78.48,36910.0,71.642,71.8432,71.5505,71.7975,36910.0
2022-08-02 14:00:00,78.46,78.62,78.39,78.55,20268.0,71.7792,71.9256,71.7152,71.8615,20268.0
2022-08-02 14:30:00,78.54,78.6,78.43,78.55,22872.0,71.8524,71.9073,71.7518,71.8615,22872.0
2022-08-02 15:00:00,78.54,78.54,78.24,78.48,33679.0,71.8524,71.8524,71.5779,71.7975,33679.0
2022-08-02 15:30:00,78.48,78.63,77.98,78.01,84347.0,71.7975,71.9347,71.3401,71.3675,84347.0
2022-08-03 09:30:00,78.99,79.17,78.48,79.13,23988.0,72.2641,72.4288,71.7975,72.3922,23988.0
2022-08-03 10:00:00,79.13,79.48,78.85,79.38,19611.0,72.3922,72.7124,72.136,72.6209,19611.0
2022-08-03 10:30:00,79.44,79.6,78.97,79.46,21392.0,72.6758,72.8221,72.2458,72.6941,21392.0
2022-08-03 11:00:00,79.49,80.09,79.39,80.04,51428.0,72.7215,73.2704,72.63,73.2247,51428.0
2022-08-03 11:30:00,80.05,80.1,79.87,80.03,23411.0,73.2338,73.2796,73.0691,73.2155,23411.0
2022-08-03 12:00:00,80.0,80.06,79.86,79.94,21049.0,73.1881,73.243,73.06,73.1332,21049.0
2022-08-03 12:30:00,79.96,80.06,79.87,80.0,19730.0,73.1515,73.243,73.0691,73.1881,19730.0
2022-08-03 13:00:00,80.0,80.04,79.92,80.04,14793.0,73.1881,73.2247,73.1149,73.2247,14793.0
2022-08-03 13:30:00,80.05,80.08,79.86,80.05,18475.0,73.2338,73.2613,73.06,73.2338,18475.0
2022-08-03 14:00:00,80.02,80.26,79.96,80.26,19188.0,73.2064,73.4259,73.1515,73.4259,19188.0
2022-08-03 14:30:00,80.24,80.24,79.93,79.93,27300.0,73.4076,73.4076,73.124,73.124,27300.0
2022-08-03 15:00:00,79.88,80.36,79.82,80.36,22368.0,73.0783,73.5174,73.0234,73.5174,22368.0
2022-08-03 15:30:00,80.36,80.36,80.12,80.15,133106.0,73.5174,73.5174,73.2979,73.3253,133106.0
2022-08-04 09:30:00,79.86,80.13,79.36,80.06,23745.0,73.06,73.307,72.6026,73.243,23745.0
2022-08-04 10:00:00,80.12,80.42,80.08,80.18,13255.0,73.2979,73.5723,73.2613,73.3528,13255.0
2022-08-04 10:30:00,80.17,80.27,79.74,80.15,18636.0,73.3436,73.4351,72.9502,73.3253,18636.0
2022-08-04 11:00:00,80.15,80.27,80.07,80.11,17053.0,73.3253,73.4351,73.2521,73.2887,17053.0
2022-08-04 11:30:00,80.11,80.27,80.05,80.22,16851.0,73.2887,73.4351,73.2338,73.3893,16851.0
2022-08-04 12:00:00,80.22,80.22,79.91,79.98,18485.0,73.3893,73.3893,73.1057,73.1698,18485.0
2022-08-04 12:30:00,79.98,80.12,79.93,80.04,24566.0,73.1698,73.2979,73.124,73.2247,24566.0
2022-08-04 13:00:00,80.05,80.12,79.82,79.83,13005.0,73.2338,73.2979,73.0234,73.0326,13005.0
2022-08-04 13:30:00,79.81,79.88,79.72,79.87,35246.0,73.0143,73.0783,72.9319,73.0691,35246.0
2022-08-04 14:00:00,79.93,79.93,79.47,79.51,25932.0,73.124,73.124,72.7032,72.7398,25932.0
2022-08-04 14:30:00,79.55,79.57,78.91,79.23,30651.0,72.7764,72.7947,72.1909,72.4836,30651.0
2022-08-04 15:00:00,79.19,79.31,79.09,79.22,23821.0,72.447,72.5568,72.3556,72.4745,23821.0
2022-08-04 15:30:00,79.19,79.19,78.91,79.04,90339.0,72.447,72.447,72.1909,72.3098,90339.0
2022-08-05 09:30:00,78.11,78.67,77.76,78.48,25118.0,71.459,71.9713,71.1388,71.7975,25118.0
2022-08-05 10:00:00,78.57,79.2,78.37,78.99,34106.0,71.8798,72.4562,71.6969,72.2641,34106.0
2022-08-05 10:30:00,78.88,78.92,78.42,78.59,42702.0,72.1634,72.2,71.7426,71.8981,42702.0
2022-08-05 11:00:00,78.56,78.59,78.1,78.19,27274.0,71.8707,71.8981,71.4499,71.5322,27274.0
2022-08-05 11:30:00,78.14,78.32,78.02,78.06,25382.0,71.4865,71.6511,71.3767,71.4133,25382.0
2022-08-05 12:00:00,78.08,78.21,77.93,78.03,28705.0,71.4316,71.5505,71.2943,71.3858,28705.0
2022-08-05 12:30:00,78.04,78.16,77.73,78.16,31717.0,71.395,71.5048,71.1114,71.5048,31717.0
2022-08-05 13:00:00,78.14,78.67,78.12,78.5,26785.0,71.4865,71.9713,71.4682,71.8158,26785.0
2022-08-05 13:30:00,78.47,78.75,78.4,78.51,19146.0,71.7884,72.0445,71.7243,71.825,19146.0
2022-08-05 14:00:00,78.48,78.8,78.34,78.45,84206.0,71.7975,72.0903,71.6694,71.7701,84206.0
2022-08-05 14:30:00,78.41,78.48,78.24,78.42,54981.0,71.7335,71.7975,71.5779,71.7426,54981.0
2022-08-05 15:00:00,78.43,78.58,78.31,78.46,49311.0,71.7518,71.889,71.642,71.7792,49311.0
2022-08-05 15:30:00,78.44,78.89,78.41,78.85,116993.0,71.7609,72.1726,71.7335,72.136,116993.0
2022-08-08 09:30:00,79.12,79.55,78.67,78.91,39129.0,72.383,72.7764,71.9713,72.1909,39129.0
2022-08-08 10:00:00,78.95,78.96,78.58,78.73,23982.0,72.2275,72.2366,71.889,72.0262,23982.0
2022-08-08 10:30:00,78.7,79.25,78.67,78.83,30596.0,71.9988,72.5019,71.9713,72.1177,30596.0
2022-08-08 11:00:00,78.84,79.03,78.46,78.46,16679.0,72.1269,72.3007,71.7792,71.7792,16679.0
2022-08-08 11:30:00,78.44,78.54,77.99,78.31,17029.0,71.7609,71.8524,71.3492,71.642,17029.0
2022-08-08 12:00:00,78.3,78.35,77.85,78.0,24512.0,71.6328,71.6786,71.2211,71.3584,24512.0
2022-08-08 12:30:00,78.02,78.06,77.88,77.99,22336.0,71.3767,71.4133,71.2486,71.3492,22336.0
2022-08-08 13:00:00,77.97,78.17,77.96,78.06,31062.0,71.3309,71.5139,71.3218,71.4133,31062.0
2022-08-08 13:30:00,78.12,78.51,78.12,78.39,26468.0,71.4682,71.825,71.4682,71.7152,26468.0
2022-08-08 14:00:00,78.38,78.76,78.16,78.17,48712.0,71.706,72.0537,71.5048,71.5139,48712.0
2022-08-08 14:30:00,78.18,78.38,78.06,78.26,36514.0,71.523,71.706,71.4133,71.5962,36514.0
2022-08-08 15:00:00,78.25,78.52,78.18,78.37,39236.0,71.5871,71.8341,71.523,71.6969,39236.0
2022-08-08 15:30:00,78.32,78.7,78.25,78.53,112909.0,71.6511,71.9988,71.5871,71.8432,112909.0
2022-08-09 09:30:00,78.73,78.73,76.76,77.15,50682.0,72.0262,72.0262,70.224,70.5808,50682.0
2022-08-09 10:00:00,77.12,77.6,76.86,77.35,22919.0,70.5533,70.9924,70.3154,70.7637,22919.0
2022-08-09 10:30:00,77.43,77.71,77.39,77.55,37478.0,70.8369,71.0931,70.8003,70.9467,37478.0
2022-08-09 11:00:00,77.51,77.59,77.31,77.38,21473.0,70.9101,70.9833,70.7271,70.7912,21473.0
2022-08-09 11:30:00,77.38,77.42,76.96,76.99,33064.0,70.7912,70.8278,70.4069,70.4344,33064.0
2022-08-09 12:00:00,77.0,77.06,76.81,77.04,42392.0,70.4435,70.4984,70.2697,70.4801,42392.0
2022-08-09 12:30:00,77.04,77.68,77.04,77.64,35015.0,70.4801,71.0656,70.4801,71.029,35015.0
2022-08-09 13:00:00,77.68,77.71,77.44,77.65,21490.0,71.0656,71.0931,70.8461,71.0382,21490.0
2022-08-09 13:30:00,77.65,77.86,77.46,77.82,15501.0,71.0382,71.2303,70.8644,71.1937,15501.0
2022-08-09 14:00:00,77.84,77.88,77.53,77.62,19353.0,71.212,71.2486,70.9284,71.0107,19353.0
2022-08-09 14:30:00,77.62,77.72,77.47,77.58,24254.0,71.0107,71.1022,70.8735,70.9741,24254.0
2022-08-09 15:00:00,77.55,77.61,77.44,77.48,24133.0,70.9467,71.0016,70.8461,70.8827,24133.0
2022-08-09 15:30:00,77.48,77.82,77.45,77.78,84217.0,70.8827,71.1937,70.8552,71.1571,84217.0
2022-08-10 09:30:00,79.5,79.77,78.96,79.73,42370.0,72.7307,72.9777,72.2366,72.9411,42370.0
2022-08-10 10:00:00,79.75,80.08,79.67,79.89,16987.0,72.9594,73.2613,72.8862,73.0874,16987.0
2022-08-10 10:30:00,79.86,80.68,79.86,80.67,24154.0,73.06,73.8102,73.06,73.801,24154.0
2022-08-10 11:00:00,80.69,81.11,80.68,81.04,28201.0,73.8193,74.2036,73.8102,74.1395,28201.0
2022-08-10 11:30:00,81.0,81.11,80.86,80.87,21580.0,74.1029,74.2036,73.9749,73.984,21580.0
2022-08-10 12:00:00,80.89,80.96,80.55,80.64,28378.0,74.0023,74.0663,73.6912,73.7736,28378.0
2022-08-10 12:30:00,80.69,80.86,80.59,80.65,10231.0,73.8193,73.9749,73.7278,73.7827,10231.0
2022-08-10 13:00:00,80.65,80.78,80.49,80.5,22269.0,73.7827,73.9017,73.6364,73.6455,22269.0
2022-08-10 13:30:00,80.52,80.66,80.35,80.53,13900.0,73.6638,73.7919,73.5083,73.6729,13900.0
2022-08-10 14:00:00,80.54,80.61,80.3,80.36,12340.0,73.6821,73.7461,73.4625,73.5174,12340.0
2022-08-10 14:30:00,80.33,80.35,80.11,80.15,12998.0,73.49,73.5083,73.2887,73.3253,12998.0
2022-08-10 15:00:00,80.08,80.22,79.99,80.08,13440.0,73.2613,73.3893,73.1789,73.2613,13440.0
2022-08-10 15:30:00,80.07,80.2,79.92,80.01,81711.0,73.2521,73.371,73.1149,73.1972,81711.0
2022-08-11 09:30:00,80.78,81.5,80.78,81.34,21035.0,73.9017,74.5604,73.9017,74.414,21035.0
2022-08-11 10:00:00,81.4,81.85,81.29,81.85,44798.0,74.4689,74.8806,74.3682,74.8806,44798.0
2022-08-11 10:30:00,81.85,81.96,81.58,81.78,19593.0,74.8806,74.9812,74.6335,74.8165,19593.0
2022-08-11 11:00:00,81.73,81.79,81.26,81.32,22391.0,74.7708,74.8257,74.3408,74.3957,22391.0
2022-08-11 11:30:00,81.29,81.34,80.97,81.1,19851.0,74.3682,74.414,74.0755,74.1944,19851.0
2022-08-11 12:00:00,81.2,81.23,81.01,81.23,18382.0,74.2859,74.3133,74.1121,74.3133,18382.0
2022-08-11 12:30:00,81.25,81.44,81.24,81.44,15483.0,74.3316,74.5055,74.3225,74.5055,15483.0
2022-08-11 13:00:00,81.45,81.47,81.3,81.38,19328.0,74.5146,74.5329,74.3774,74.4506,19328.0
2022-08-11 13:30:00,81.34,81.48,81.33,81.37,14227.0,74.414,74.5421,74.4048,74.4414,14227.0
2022-08-11 14:00:00,81.36,81.42,81.15,81.4,19585.0,74.4323,74.4872,74.2402,74.4689,19585.0
2022-08-11 14:30:00,81.41,81.41,81.12,81.22,28126.0,74.478,74.478,74.2127,74.3042,28126.0
2022-08-11 15:00:00,81.19,81.29,81.13,81.23,43209.0,74.2768,74.3682,74.2219,74.3133,43209.0
2022-08-11 15:30:00,81.23,81.44,81.07,81.18,142938.0,74.3133,74.5055,74.167,74.2676,142938.0
2022-08-12 09:30:00,81.73,81.94,81.34,81.8,16387.0,74.7708,74.9629,74.414,74.8348,16387.0
2022-08-12 10:00:00,81.7,81.83,81.48,81.63,16860.0,74.7433,74.8623,74.5421,74.6793,16860.0
2022-08-12 10:30:00,81.7,81.73,81.25,81.45,10331.0,74.7433,74.7708,74.3316,74.5146,10331.0
2022-08-12 11:00:00,81.43,81.72,81.43,81.63,12811.0,74.4963,74.7616,74.4963,74.6793,12811.0
2022-08-12 11:30:00,81.64,81.8,81.62,81.72,11081.0,74.6884,74.8348,74.6701,74.7616,11081.0
2022-08-12 12:00:00,81.72,81.83,81.72,81.81,15208.0,74.7616,74.8623,74.7616,74.844,15208.0
2022-08-12 12:30:00,81.8,81.83,81.75,81.79,9345.0,74.8348,74.8623,74.7891,74.8257,9345.0
2022-08-12 13:00:00,81.79,81.82,81.74,81.74,14478.0,74.8257,74.8531,74.7799,74.7799,14478.0
2022-08-12 13:30:00,81.72,81.8,81.68,81.77,12575.0,74.7616,74.8348,74.725,74.8074,12575.0
2022-08-12 14:00:00,81.79,81.86,81.69,81.86,15005.0,74.8257,74.8897,74.7342,74.8897,15005.0
2022-08-12 14:30:00,81.84,82.04,81.83,81.96,16202.0,74.8714,75.0544,74.8623,74.9812,16202.0
2022-08-12 15:00:00,81.95,82.12,81.88,82.05,18943.0,74.972,75.1276,74.908,75.0635,18943.0
2022-08-12 15:30:00,82.05,82.33,81.86,82.31,87583.0,75.0635,75.3197,74.8897,75.3014,87583.0
2022-08-15 09:30:00,81.71,81.87,80.12,80.75,80008.0,74.7525,74.8989,73.2979,73.8742,80008.0
2022-08-15 10:00:00,80.87,81.15,80.38,80.98,24708.0,73.984,74.2402,73.5357,74.0846,24708.0
2022-08-15 10:30:00,80.93,81.17,80.67,80.76,10388.0,74.0389,74.2585,73.801,73.8834,10388.0
2022-08-15 11:00:00,80.79,80.96,80.47,80.53,10108.0,73.9108,74.0663,73.6181,73.6729,10108.0
2022-08-15 11:30:00,80.5,81.11,80.48,81.07,11745.0,73.6455,74.2036,73.6272,74.167,11745.0
2022-08-15 12:00:00,81.07,81.43,81.01,81.39,14213.0,74.167,74.4963,74.1121,74.4597,14213.0
2022-08-15 12:30:00,81.39,81.55,81.32,81.44,7669.0,74.4597,74.6061,74.3957,74.5055,7669.0
2022-08-15 13:00:00,81.52,81.56,81.34,81.35,10224.0,74.5787,74.6152,74.414,74.4231,10224.0
2022-08-15 13:30:00,81.37,81.39,81.11,81.19,12197.0,74.4414,74.4597,74.2036,74.2768,12197.0
2022-08-15 14:00:00,81.16,81.23,81.01,81.23,11305.0,74.2493,74.3133,74.1121,74.3133,11305.0
2022-08-15 14:30:00,81.24,81.45,81.24,81.45,11689.0,74.3225,74.5146,74.3225,74.5146,11689.0
2022-08-15 15:00:00,81.45,81.57,81.35,81.53,30319.0,74.5146,74.6244,74.4231,74.5878,30319.0
2022-08-15 15:30:00,81.53,81.56,81.32,81.34,68467.0,74.5878,74.6152,74.3957,74.414,68467.0
2022-08-16 09:30:00,80.77,81.34,80.48,81.28,96125.0,73.8925,74.414,73.6272,74.3591,96125.0
2022-08-16 10:00:00,81.1,81.42,80.87,80.93,26673.0,74.1944,74.4872,73.984,74.0389,26673.0
2022-08-16 10:30:00,80.93,81.03,80.83,81.02,38305.0,74.0389,74.1304,73.9474,74.1212,38305.0
2022-08-16 11:00:00,80.99,81.68,80.99,81.52,32820.0,74.0938,74.725,74.0938,74.5787,32820.0
2022-08-16 11:30:00,81.5,81.87,81.49,81.79,11939.0,74.5604,74.8989,74.5512,74.8257,11939.0
2022-08-16 12:00:00,81.79,81.84,81.63,81.64,11980.0,74.8257,74.8714,74.6793,74.6884,11980.0
2022-08-16 12:30:00,81.65,81.71,81.52,81.55,16781.0,74.6976,74.7525,74.5787,74.6061,16781.0
2022-08-16 13:00:00,81.57,81.79,81.44,81.79,17426.0,74.6244,74.8257,74.5055,74.8257,17426.0
2022-08-16 13:30:00,81.7,82.02,81.69,81.99,17795.0,74.7433,75.0361,74.7342,75.0086,17795.0
2022-08-16 14:00:00,82.04,82.26,82.03,82.19,28187.0,75.0544,75.2556,75.0452,75.1916,28187.0
2022-08-16 14:30:00,82.2,82.2,81.66,81.88,47174.0,75.2008,75.2008,74.7067,74.908,47174.0
2022-08-16 15:00:00,81.84,82.08,81.72,82.08,26840.0,74.8714,75.091,74.7616,75.091,26840.0
2022-08-16 15:30:00,82.07,82.18,81.86,81.96,75871.0,75.0818,75.1825,74.8897,74.9812,75871.0
2022-08-17 09:30:00,80.76,81.0,80.13,80.57,24830.0,73.8834,74.1029,73.307,73.7095,24830.0
2022-08-17 10:00:00,80.5,81.08,80.35,80.98,14834.0,73.6455,74.1761,73.5083,74.0846,14834.0
2022-08-17 10:30:00,81.0,81.15,80.75,80.76,16732.0,74.1029,74.2402,73.8742,73.8834,16732.0
2022-08-17 11:00:00,80.78,81.12,80.76,81.12,29363.0,73.9017,74.2127,73.8834,74.2127,29363.0
2022-08-17 11:30:00,81.11,81.21,80.91,81.09,16512.0,74.2036,74.295,74.0206,74.1853,16512.0
2022-08-17 12:00:00,81.1,81.21,80.92,81.2,12389.0,74.1944,74.295,74.0297,74.2859,12389.0
2022-08-17 12:30:00,81.21,81.32,81.09,81.23,12744.0,74.295,74.3957,74.1853,74.3133,12744.0
2022-08-17 13:00:00,81.22,81.4,81.12,81.35,18490.0,74.3042,74.4689,74.2127,74.4231,18490.0
2022-08-17 13:30:00,81.35,81.38,81.18,81.27,12535.0,74.4231,74.4506,74.2676,74.3499,12535.0
2022-08-17 14:00:00,81.32,81.77,81.27,81.55,20942.0,74.3957,74.8074,74.3499,74.6061,20942.0
2022-08-17 14:30:00,81.58,81.69,81.4,81.45,14006.0,74.6335,74.7342,74.4689,74.5146,14006.0
2022-08-17 15:00:00,81.42,81.55,81.19,81.28,39418.0,74.4872,74.6061,74.2768,74.3591,39418.0
2022-08-17 15:30:00,81.26,81.32,81.03,81.13,70420.0,74.3408,74.3957,74.1304,74.2219,70420.0
2022-08-18 09:30:00,81.01,81.01,80.63,80.85,10759.0,74.1121,74.1121,73.7644,73.9657,10759.0
2022-08-18 10:00:00,80.81,81.15,80.77,81.11,8348.0,73.9291,74.2402,73.8925,74.2036,8348.0
2022-08-18 10:30:00,81.11,81.45,81.0,81.14,13137.0,74.2036,74.5146,74.1029,74.231,13137.0
2022-08-18 11:00:00,81.11,81.18,80.99,81.06,9187.0,74.2036,74.2676,74.0938,74.1578,9187.0
2022-08-18 11:30:00,81.07,81.26,81.03,81.05,12285.0,74.167,74.3408,74.1304,74.1487,12285.0
2022-08-18 12:00:00,81.06,81.09,80.74,80.8,6205.0,74.1578,74.1853,73.8651,73.92,6205.0
2022-08-18 12:30:00,80.77,80.83,80.6,80.61,7324.0,73.8925,73.9474,73.737,73.7461,7324.0
2022-08-18 13:00:00,80.64,80.75,80.58,80.67,7236.0,73.7736,73.8742,73.7187,73.801,7236.0
2022-08-18 13:30:00,80.61,80.76,80.57,80.72,10294.0,73.7461,73.8834,73.7095,73.8468,10294.0
2022-08-18 14:00:00,80.78,81.35,80.68,81.08,46574.0,73.9017,74.4231,73.8102,74.1761,46574.0
2022-08-18 14:30:00,81.0,81.12,80.95,81.09,17990.0,74.1029,74.2127,74.0572,74.1853,17990.0
2022-08-18 15:00:00,81.13,81.21,81.01,81.02,39822.0,74.2219,74.295,74.1121,74.1212,39822.0
2022-08-18 15:30:00,81.05,81.07,80.78,80.98,74875.0,74.1487,74.167,73.9017,74.0846,74875.0
2022-08-19 09:30:00,80.69,80.69,79.53,79.54,35142.0,73.8193,73.8193,72.7581,72.7672,35142.0
2022-08-19 10:00:00,79.54,80.02,79.53,80.0,24004.0,72.7672,73.2064,72.7581,73.1881,24004.0
2022-08-19 10:30:00,80.01,80.06,79.9,79.96,21508.0,73.1972,73.243,73.0966,73.1515,21508.0
2022-08-19 11:00:00,79.94,80.01,79.78,80.01,17523.0,73.1332,73.1972,72.9868,73.1972,17523.0
2022-08-19 11:30:00,80.02,80.25,79.66,79.7,28119.0,73.2064,73.4168,72.877,72.9136,28119.0
2022-08-19 12:00:00,79.67,79.79,79.57,79.65,62112.0,72.8862,72.996,72.7947,72.8679,62112.0
2022-08-19 12:30:00,79.65,80.16,79.63,80.16,113332.0,72.8679,73.3345,72.8496,73.3345,113332.0
2022-08-19 13:00:00,80.18,80.23,80.01,80.05,103523.0,73.3528,73.3985,73.1972,73.2338,103523.0
2022-08-19 13:30:00,80.05,80.46,79.92,80.39,80960.0,73.2338,73.6089,73.1149,73.5449,80960.0
2022-08-19 14:00:00,80.36,80.86,80.33,80.84,65365.0,73.5174,73.9749,73.49,73.9566,65365.0
2022-08-19 14:30:00,80.86,81.02,80.73,80.94,42593.0,73.9749,74.1212,73.8559,74.048,42593.0
2022-08-19 15:00:00,80.94,81.06,80.79,81.04,34365.0,74.048,74.1578,73.9108,74.1395,34365.0
2022-08-19 15:30:00,81.07,81.51,81.0,81.37,154630.0,74.167,74.5695,74.1029,74.4414,154630.0
2022-08-22 09:30:00,80.03,80.13,78.45,79.08,28284.0,73.2155,73.307,71.7701,72.3464,28284.0
2022-08-22 10:00:00,79.05,79.05,77.97,78.24,21858.0,72.319,72.319,71.3309,71.5779,21858.0
2022-08-22 10:30:00,78.19,78.91,78.13,78.83,22674.0,71.5322,72.1909,71.4773,72.1177,22674.0
2022-08-22 11:00:00,78.81,79.02,78.74,78.99,23740.0,72.0994,72.2915,72.0354,72.2641,23740.0
2022-08-22 11:30:00,78.96,78.96,78.48,78.54,40286.0,72.2366,72.2366,71.7975,71.8524,40286.0
2022-08-22 12:00:00,78.5,78.92,78.5,78.88,25590.0,71.8158,72.2,71.8158,72.1634,25590.0
2022-08-22 12:30:00,78.87,78.9,78.67,78.85,13594.0,72.1543,72.1817,71.9713,72.136,13594.0
2022-08-22 13:00:00,78.86,78.87,78.72,78.76,15071.0,72.1451,72.1543,72.0171,72.0537,15071.0
2022-08-22 13:30:00,78.72,78.78,78.6,78.64,17557.0,72.0171,72.072,71.9073,71.9439,17557.0
2022-08-22 14:00:00,78.62,78.67,78.35,78.56,25212.0,71.9256,71.9713,71.6786,71.8707,25212.0
2022-08-22 14:30:00,78.58,78.64,78.52,78.6,21522.0,71.889,71.9439,71.8341,71.9073,21522.0
2022-08-22 15:00:00,78.6,78.85,78.59,78.72,23666.0,71.9073,72.136,71.8981,72.0171,23666.0
2022-08-22 15:30:00,78.75,78.91,78.54,78.86,62954.0,72.0445,72.1909,71.8524,72.1451,62954.0
2022-08-23 09:30:00,78.86,79.87,78.74,79.56,20998.0,72.1451,73.0691,72.0354,72.7855,20998.0
2022-08-23 10:00:00,79.56,79.94,79.55,79.6,15788.0,72.7855,73.1332,72.7764,72.8221,15788.0
2022-08-23 10:30:00,79.51,79.68,79.38,79.38,23841.0,72.7398,72.8953,72.6209,72.6209,23841.0
2022-08-23 11:00:00,79.38,79.38,79.08,79.08,25281.0,72.6209,72.6209,72.3464,72.3464,25281.0
2022-08-23 11:30:00,79.11,79.18,78.99,79.11,10461.0,72.3739,72.4379,72.2641,72.3739,10461.0
2022-08-23 12:00:00,79.04,79.09,78.75,78.81,12550.0,72.3098,72.3556,72.0445,72.0994,12550.0
2022-08-23 12:30:00,78.83,78.98,78.81,78.84,8724.0,72.1177,72.2549,72.0994,72.1269,8724.0
2022-08-23 13:00:00,78.88,78.88,78.68,78.77,9254.0,72.1634,72.1634,71.9805,72.0628,9254.0
2022-08-23 13:30:00,78.75,78.79,78.26,78.33,7419.0,72.0445,72.0811,71.5962,71.6603,7419.0
2022-08-23 14:00:00,78.34,78.73,78.31,78.67,20937.0,71.6694,72.0262,71.642,71.9713,20937.0
2022-08-23 14:30:00,78.66,78.69,78.53,78.62,16093.0,71.9622,71.9896,71.8432,71.9256,16093.0
2022-08-23 15:00:00,78.62,78.86,78.61,78.76,19871.0,71.9256,72.1451,71.9164,72.0537,19871.0
2022-08-23 15:30:00,78.73,78.83,78.56,78.57,57241.0,72.0262,72.1177,71.8707,71.8798,57241.0
2022-08-24 09:30:00,78.12,78.34,77.64,78.0,17801.0,71.8593,72.0617,71.4178,71.749,17801.0
2022-08-24 10:00:00,78.14,78.49,77.67,78.34,18093.0,71.8777,72.1997,71.4454,72.0617,18093.0
2022-08-24 10:30:00,78.34,78.53,78.22,78.4,18201.0,72.0617,72.2365,71.9513,72.1169,18201.0
2022-08-24 11:00:00,78.38,78.8,78.38,78.76,17398.0,72.0985,72.4848,72.0985,72.4481,17398.0
2022-08-24 11:30:00,78.77,78.92,78.75,78.87,15606.0,72.4572,72.5952,72.4389,72.5492,15606.0
2022-08-24 12:00:00,78.87,78.95,78.78,78.78,10110.0,72.5492,72.6228,72.4664,72.4664,10110.0
2022-08-24 12:30:00,78.77,78.83,78.45,78.51,11334.0,72.4572,72.5124,72.1629,72.2181,11334.0
2022-08-24 13:00:00,78.52,78.6,78.37,78.37,13976.0,72.2273,72.3009,72.0893,72.0893,13976.0
2022-08-24 13:30:00,78.33,78.45,76.65,78.38,44534.0,72.0525,72.1629,70.5071,72.0985,44534.0
2022-08-24 14:00:00,78.41,78.57,78.31,78.57,13186.0,72.1261,72.2733,72.0341,72.2733,13186.0
2022-08-24 14:30:00,78.57,78.66,78.4,78.66,15857.0,72.2733,72.3561,72.1169,72.3561,15857.0
2022-08-24 15:00:00,78.66,78.84,78.59,78.73,17358.0,72.3561,72.5216,72.2917,72.4205,17358.0
2022-08-24 15:30:00,78.73,78.83,78.51,78.56,68042.0,72.4205,72.5124,72.2181,72.2641,68042.0
2022-08-25 09:30:00,79.39,80.47,79.18,80.47,26200.0,73.0276,74.021,72.8344,74.021,26200.0
2022-08-25 10:00:00,80.54,80.74,80.36,80.52,18680.0,74.0854,74.2694,73.9198,74.067,18680.0
2022-08-25 10:30:00,80.57,80.71,80.51,80.53,27056.0,74.113,74.2418,74.0578,74.0762,27056.0
2022-08-25 11:00:00,80.5,80.76,80.42,80.52,21034.0,74.0486,74.2878,73.975,74.067,21034.0
2022-08-25 11:30:00,80.57,80.64,80.49,80.57,19548.0,74.113,74.1774,74.0394,74.113,19548.0
2022-08-25 12:00:00,80.61,80.62,80.22,80.29,14333.0,74.1498,74.159,73.791,73.8554,14333.0
2022-08-25 12:30:00,80.28,80.34,80.09,80.26,17058.0,73.8462,73.9014,73.6715,73.8278,17058.0
2022-08-25 13:00:00,80.29,80.44,80.25,80.4,21970.0,73.8554,73.9934,73.8186,73.9566,21970.0
2022-08-25 13:30:00,80.41,80.5,80.3,80.33,15034.0,73.9658,74.0486,73.8646,73.8922,15034.0
2022-08-25 14:00:00,80.33,80.39,80.17,80.24,19964.0,73.8922,73.9474,73.7451,73.8094,19964.0
2022-08-25 14:30:00,80.24,80.26,79.99,80.09,20182.0,73.8094,73.8278,73.5795,73.6715,20182.0
2022-08-25 15:00:00,80.1,80.43,80.07,80.43,26137.0,73.6807,73.9842,73.6531,73.9842,26137.0
2022-08-25 15:30:00,80.41,80.85,80.31,80.84,80619.0,73.9658,74.3706,73.8738,74.3614,80619.0
2022-08-26 09:30:00,81.02,81.2,80.68,80.87,15027.0,74.5269,74.6925,74.2142,74.389,15027.0
2022-08-26 10:00:00,80.79,80.79,79.25,79.37,16039.0,74.3154,74.3154,72.8988,73.0092,16039.0
2022-08-26 10:30:00,79.15,79.19,78.78,79.15,22458.0,72.8068,72.8436,72.4664,72.8068,22458.0
2022-08-26 11:00:00,79.08,79.15,78.64,78.83,20519.0,72.7424,72.8068,72.3377,72.5124,20519.0
2022-08-26 11:30:00,78.82,78.92,78.73,78.77,20440.0,72.5032,72.5952,72.4205,72.4572,20440.0
2022-08-26 12:00:00,78.75,78.75,78.19,78.23,19853.0,72.4389,72.4389,71.9237,71.9605,19853.0
2022-08-26 12:30:00,78.21,78.36,78.04,78.33,19407.0,71.9421,72.0801,71.7858,72.0525,19407.0
2022-08-26 13:00:00,78.32,78.56,78.26,78.45,19020.0,72.0433,72.2641,71.9881,72.1629,19020.0
2022-08-26 13:30:00,78.44,78.47,78.15,78.45,20812.0,72.1537,72.1813,71.8869,72.1629,20812.0
2022-08-26 14:00:00,78.45,78.53,78.29,78.44,21737.0,72.1629,72.2365,72.0157,72.1537,21737.0
2022-08-26 14:30:00,78.42,78.54,78.23,78.31,48385.0,72.1353,72.2457,71.9605,72.0341,48385.0
2022-08-26 15:00:00,78.31,78.41,78.2,78.36,32153.0,72.0341,72.1261,71.9329,72.0801,32153.0
2022-08-26 15:30:00,78.36,78.36,77.76,77.79,105092.0,72.0801,72.0801,71.5282,71.5558,105092.0
2022-08-29 09:30:00,76.92,77.51,76.64,76.78,31176.0,70.7555,71.2982,70.498,70.6267,31176.0
2022-08-29 10:00:00,76.73,77.19,76.5,77.08,22871.0,70.5807,71.0039,70.3692,70.9027,22871.0
2022-08-29 10:30:00,77.08,77.11,76.73,76.82,29231.0,70.9027,70.9303,70.5807,70.6635,29231.0
2022-08-29 11:00:00,76.81,77.39,76.81,77.37,24584.0,70.6543,71.1878,70.6543,71.1694,24584.0
2022-08-29 11:30:00,77.4,77.65,77.34,77.6,19904.0,71.197,71.427,71.1419,71.381,19904.0
2022-08-29 12:00:00,77.62,77.79,77.56,77.68,23310.0,71.3994,71.5558,71.3442,71.4546,23310.0
2022-08-29 12:30:00,77.72,77.99,77.58,77.97,18893.0,71.4914,71.7398,71.3626,71.7214,18893.0
2022-08-29 13:00:00,77.99,77.99,77.6,77.76,22750.0,71.7398,71.7398,71.381,71.5282,22750.0
2022-08-29 13:30:00,77.81,78.23,77.81,78.05,30129.0,71.5742,71.9605,71.5742,71.795,30129.0
2022-08-29 14:00:00,78.05,78.09,77.88,77.95,25363.0,71.795,71.8317,71.6386,71.703,25363.0
2022-08-29 14:30:00,77.97,78.06,77.79,78.02,20310.0,71.7214,71.8041,71.5558,71.7674,20310.0
2022-08-29 15:00:00,78.06,78.08,77.81,77.84,29523.0,71.8041,71.8225,71.5742,71.6018,29523.0
2022-08-29 15:30:00,77.82,77.87,77.44,77.48,78993.0,71.5834,71.6294,71.2338,71.2706,78993.0
2022-08-30 09:30:00,77.75,77.85,76.66,76.71,37227.0,71.519,71.611,70.5163,70.5623,37227.0
2022-08-30 10:00:00,76.7,76.95,76.24,76.92,27281.0,70.5531,70.7831,70.13,70.7555,27281.0
2022-08-30 10:30:00,76.88,76.95,76.1,76.51,19377.0,70.7187,70.7831,70.0012,70.3784,19377.0
2022-08-30 11:00:00,76.55,76.88,76.48,76.82,24158.0,70.4152,70.7187,70.3508,70.6635,24158.0
2022-08-30 11:30:00,76.78,77.02,76.66,76.97,18577.0,70.6267,70.8475,70.5163,70.8015,18577.0
2022-08-30 12:00:00,76.92,76.95,76.69,76.79,17306.0,70.7555,70.7831,70.5439,70.6359,17306.0
2022-08-30 12:30:00,76.77,76.77,76.52,76.62,15034.0,70.6175,70.6175,70.3876,70.4796,15034.0
2022-08-30 13:00:00,76.6,76.62,76.22,76.33,12413.0,70.4612,70.4796,70.1116,70.2128,12413.0
2022-08-30 13:30:00,76.3,76.54,76.17,76.48,19516.0,70.1852,70.406,70.0656,70.3508,19516.0
2022-08-30 14:00:00,76.49,76.62,76.34,76.34,53251.0,70.36,70.4796,70.222,70.222,53251.0
2022-08-30 14:30:00,76.33,76.5,76.17,76.42,30461.0,70.2128,70.3692,70.0656,70.2956,30461.0
2022-08-30 15:00:00,76.42,76.81,76.42,76.62,19496.0,70.2956,70.6543,70.2956,70.4796,19496.0
2022-08-30 15:30:00,76.6,76.68,76.26,76.45,83773.0,70.4612,70.5347,70.1484,70.3232,83773.0
2022-08-31 09:30:00,76.74,77.6,76.6,77.11,27558.0,70.5899,71.381,70.4612,70.9303,27558.0
2022-08-31 10:00:00,76.97,77.02,76.39,76.39,17541.0,70.8015,70.8475,70.268,70.268,17541.0
2022-08-31 10:30:00,76.39,77.08,76.36,76.78,27206.0,70.268,70.9027,70.2404,70.6267,27206.0
2022-08-31 11:00:00,76.76,76.79,76.4,76.69,29939.0,70.6083,70.6359,70.2772,70.5439,29939.0
2022-08-31 11:30:00,76.66,76.97,76.64,76.93,20236.0,70.5163,70.8015,70.498,70.7647,20236.0
2022-08-31 12:00:00,76.95,76.99,76.8,76.86,16857.0,70.7831,70.8199,70.6451,70.7003,16857.0
2022-08-31 12:30:00,76.88,76.94,76.55,76.66,16894.0,70.7187,70.7739,70.4152,70.5163,16894.0
2022-08-31 13:00:00,76.66,76.76,76.46,76.53,18555.0,70.5163,70.6083,70.3324,70.3968,18555.0
2022-08-31 13:30:00,76.49,76.58,76.31,76.55,15646.0,70.36,70.4428,70.1944,70.4152,15646.0
2022-08-31 14:00:00,76.54,76.86,76.45,76.76,38235.0,70.406,70.7003,70.3232,70.6083,38235.0
2022-08-31 14:30:00,76.72,76.76,76.45,76.73,32939.0,70.5715,70.6083,70.3232,70.5807,32939.0
2022-08-31 15:00:00,76.72,77.3,76.62,77.14,58519.0,70.5715,71.1051,70.4796,70.9579,58519.0
2022-08-31 15:30:00,77.14,77.28,76.85,76.98,230577.0,70.9579,71.0867,70.6911,70.8107,230577.0
2022-09-01 09:30:00,76.15,76.34,75.52,75.57,16670.0,70.0472,70.222,69.4677,69.5137,16670.0
2022-09-01 10:00:00,75.63,76.13,75.19,76.08,16593.0,69.5689,70.0288,69.1642,69.9828,16593.0
2022-09-01 10:30:00,76.07,76.11,75.62,75.7,23266.0,69.9736,70.0104,69.5597,69.6333,23266.0
2022-09-01 11:00:00,75.73,76.2,75.69,76.0,17001.0,69.6609,70.0932,69.6241,69.9092,17001.0
2022-09-01 11:30:00,76.02,76.43,76.02,76.25,17595.0,69.9276,70.3048,69.9276,70.1392,17595.0
2022-09-01 12:00:00,76.27,76.48,76.24,76.28,27273.0,70.1576,70.3508,70.13,70.1668,27273.0
2022-09-01 12:30:00,76.25,76.25,75.93,76.01,13911.0,70.1392,70.1392,69.8449,69.9184,13911.0
2022-09-01 13:00:00,75.99,76.45,75.96,76.4,17772.0,69.9,70.3232,69.8724,70.2772,17772.0
2022-09-01 13:30:00,76.4,76.49,76.24,76.31,14525.0,70.2772,70.36,70.13,70.1944,14525.0
2022-09-01 14:00:00,76.32,76.65,76.22,76.62,19199.0,70.2036,70.5071,70.1116,70.4796,19199.0
2022-09-01 14:30:00,76.63,76.83,76.57,76.75,16664.0,70.4888,70.6727,70.4336,70.5991,16664.0
2022-09-01 15:00:00,76.73,76.99,76.67,76.72,21756.0,70.5807,70.8199,70.5255,70.5715,21756.0
2022-09-01 15:30:00,76.73,77.02,76.58,76.95,82176.0,70.5807,70.8475,70.4428,70.7831,82176.0
2022-09-02 09:30:00,78.07,78.29,77.55,77.98,22930.0,71.8133,72.0157,71.335,71.7306,22930.0
2022-09-02 10:00:00,77.86,78.18,77.4,78.06,12976.0,71.6202,71.9145,71.197,71.8041,12976.0
2022-09-02 10:30:00,78.18,78.47,78.09,78.33,13083.0,71.9145,72.1813,71.8317,72.0525,13083.0
2022-09-02 11:00:00,78.29,78.38,77.96,77.96,38753.0,72.0157,72.0985,71.7122,71.7122,38753.0
2022-09-02 11:30:00,77.98,78.61,77.98,78.56,16480.0,71.7306,72.3101,71.7306,72.2641,16480.0
2022-09-02 12:00:00,78.6,78.6,77.92,77.97,27328.0,72.3009,72.3009,71.6754,71.7214,27328.0
2022-09-02 12:30:00,77.96,77.99,77.32,77.45,15612.0,71.7122,71.7398,71.1235,71.243,15612.0
2022-09-02 13:00:00,77.37,77.37,76.39,76.44,33381.0,71.1694,71.1694,70.268,70.314,33381.0
2022-09-02 13:30:00,76.46,76.52,75.99,76.12,14618.0,70.3324,70.3876,69.9,70.0196,14618.0
2022-09-02 14:00:00,76.09,76.32,76.08,76.31,10824.0,69.992,70.2036,69.9828,70.1944,10824.0
2022-09-02 14:30:00,76.3,76.41,76.04,76.08,16864.0,70.1852,70.2864,69.946,69.9828,16864.0
2022-09-02 15:00:00,76.06,76.39,76.01,76.16,20675.0,69.9644,70.268,69.9184,70.0564,20675.0
2022-09-02 15:30:00,76.15,76.15,75.67,76.06,63566.0,70.0472,70.0472,69.6057,69.9644,63566.0
2022-09-06 09:30:00,76.64,76.76,75.6,75.7,35230.0,70.498,70.6083,69.5413,69.6333,35230.0
2022-09-06 10:00:00,75.72,75.93,75.25,75.9,29584.0,69.6517,69.8449,69.2193,69.8173,29584.0
2022-09-06 10:30:00,75.91,76.69,75.83,76.63,26201.0,69.8265,70.5439,69.7529,70.4888,26201.0
2022-09-06 11:00:00,76.61,76.89,76.49,76.67,37120.0,70.4704,70.7279,70.36,70.5255,37120.0
2022-09-06 11:30:00,76.73,77.03,76.7,76.92,23631.0,70.5807,70.8567,70.5531,70.7555,23631.0
2022-09-06 12:00:00,76.9,76.92,76.25,76.3,21468.0,70.7371,70.7555,70.1392,70.1852,21468.0
2022-09-06 12:30:00,76.33,76.78,76.3,76.62,17607.0,70.2128,70.6267,70.1852,70.4796,17607.0
2022-09-06 13:00:00,76.61,76.63,76.16,76.2,17241.0,70.4704,70.4888,70.0564,70.0932,17241.0
2022-09-06 13:30:00,76.19,76.47,76.16,76.32,20810.0,70.084,70.3416,70.0564,70.2036,20810.0
2022-09-06 14:00:00,76.34,76.79,76.34,76.66,22139.0,70.222,70.6359,70.222,70.5163,22139.0
2022-09-06 14:30:00,76.67,76.86,76.56,76.79,23325.0,70.5255,70.7003,70.4244,70.6359,23325.0
2022-09-06 15:00:00,76.82,77.12,76.77,77.09,35565.0,70.6635,70.9395,70.6175,70.9119,35565.0
2022-09-06 15:30:00,77.09,77.31,76.85,77.13,178898.0,70.9119,71.1143,70.6911,70.9487,178898.0
2022-09-07 09:30:00,77.01,77.57,76.83,77.03,23172.0,70.8383,71.3534,70.6727,70.8567,23172.0
2022-09-07 10:00:00,76.99,77.26,76.61,76.99,15050.0,70.8199,71.0683,70.4704,70.8199,15050.0
2022-09-07 10:30:00,77.07,77.32,77.02,77.23,15874.0,70.8935,71.1235,70.8475,71.0407,15874.0
2022-09-07 11:00:00,77.24,77.4,77.1,77.26,15003.0,71.0499,71.197,70.9211,71.0683,15003.0
2022-09-07 11:30:00,77.28,77.29,76.99,77.06,14904.0,71.0867,71.0959,70.8199,70.8843,14904.0
2022-09-07 12:00:00,77.09,77.17,76.7,76.83,12942.0,70.9119,70.9855,70.5531,70.6727,12942.0
2022-09-07 12:30:00,76.75,77.32,76.75,77.24,11491.0,70.5991,71.1235,70.5991,71.0499,11491.0
2022-09-07 13:00:00,77.3,77.44,77.16,77.17,11319.0,71.1051,71.2338,70.9763,70.9855,11319.0
2022-09-07 13:30:00,77.18,77.29,77.11,77.14,13897.0,70.9947,71.0959,70.9303,70.9579,13897.0
2022-09-07 14:00:00,77.14,77.4,77.07,77.22,12297.0,70.9579,71.197,70.8935,71.0315,12297.0
2022-09-07 14:30:00,77.29,77.42,77.22,77.38,26243.0,71.0959,71.2154,71.0315,71.1786,26243.0
2022-09-07 15:00:00,77.37,77.63,77.36,77.55,24274.0,71.1694,71.4086,71.1602,71.335,24274.0
2022-09-07 15:30:00,77.53,77.59,77.29,77.35,79727.0,71.3166,71.3718,71.0959,71.1511,79727.0
2022-09-08 09:30:00,76.82,77.03,76.3,76.99,21617.0,70.6635,70.8567,70.1852,70.8199,21617.0
2022-09-08 10:00:00,77.04,77.37,76.75,77.33,28735.0,70.8659,71.1694,70.5991,71.1327,28735.0
2022-09-08 10:30:00,77.33,77.56,77.23,77.55,18399.0,71.1327,71.3442,71.0407,71.335,18399.0
2022-09-08 11:00:00,77.59,77.8,77.52,77.59,15530.0,71.3718,71.565,71.3074,71.3718,15530.0
2022-09-08 11:30:00,77.63,77.76,77.52,77.71,16285.0,71.4086,71.5282,71.3074,71.4822,16285.0
2022-09-08 12:00:00,77.75,77.77,76.93,76.94,29578.0,71.519,71.5374,70.7647,70.7739,29578.0
2022-09-08 12:30:00,76.97,77.65,76.93,77.63,27015.0,70.8015,71.427,70.7647,71.4086,27015.0
2022-09-08 13:00:00,77.6,77.89,77.34,77.89,11409.0,71.381,71.6478,71.1419,71.6478,11409.0
2022-09-08 13:30:00,77.89,78.2,77.83,78.09,12860.0,71.6478,71.9329,71.5926,71.8317,12860.0
2022-09-08 14:00:00,78.11,78.18,77.9,77.9,12273.0,71.8501,71.9145,71.657,71.657,12273.0
2022-09-08 14:30:00,77.89,78.01,77.66,77.73,24182.0,71.6478,71.7582,71.4362,71.5006,24182.0
2022-09-08 15:00:00,77.76,78.01,77.64,77.92,12306.0,71.5282,71.7582,71.4178,71.6754,12306.0
2022-09-08 15:30:00,77.92,78.17,77.73,78.09,71903.0,71.6754,71.9053,71.5006,71.8317,71903.0
2022-09-09 09:30:00,79.03,79.68,78.95,79.5,13989.0,72.6964,73.2943,72.6228,73.1287,13989.0
2022-09-09 10:00:00,79.48,79.72,79.29,79.31,13327.0,73.1103,73.3311,72.9356,72.954,13327.0
2022-09-09 10:30:00,79.3,79.59,79.24,79.39,11315.0,72.9448,73.2115,72.8896,73.0276,11315.0
2022-09-09 11:00:00,79.38,79.38,79.12,79.29,12165.0,73.0184,73.0184,72.7792,72.9356,12165.0
2022-09-09 11:30:00,79.33,79.48,79.23,79.41,10176.0,72.9724,73.1103,72.8804,73.046,10176.0
2022-09-09 12:00:00,79.4,79.61,79.32,79.46,16787.0,73.0368,73.2299,72.9632,73.092,16787.0
2022-09-09 12:30:00,79.48,79.77,79.45,79.76,15653.0,73.1103,73.3771,73.0828,73.3679,15653.0
2022-09-09 13:00:00,79.73,79.99,79.68,79.93,13580.0,73.3403,73.5795,73.2943,73.5243,13580.0
2022-09-09 13:30:00,79.92,79.99,79.76,79.86,11613.0,73.5151,73.5795,73.3679,73.4599,11613.0
2022-09-09 14:00:00,79.84,80.1,79.75,80.08,11656.0,73.4415,73.6807,73.3587,73.6623,11656.0
2022-09-09 14:30:00,80.07,80.24,80.05,80.23,15394.0,73.6531,73.8094,73.6347,73.8002,15394.0
2022-09-09 15:00:00,80.26,80.42,80.26,80.39,16729.0,73.8278,73.975,73.8278,73.9474,16729.0
2022-09-09 15:30:00,80.38,80.55,80.27,80.45,117134.0,73.9382,74.0946,73.837,74.0026,117134.0
2022-09-12 09:30:00,80.89,81.71,80.81,81.71,12002.0,74.4073,75.1616,74.3338,75.1616,12002.0
2022-09-12 10:00:00,81.78,81.78,81.0,81.45,16274.0,75.226,75.226,74.5085,74.9225,16274.0
2022-09-12 10:30:00,81.51,81.62,81.09,81.09,18529.0,74.9777,75.0788,74.5913,74.5913,18529.0
2022-09-12 11:00:00,81.04,81.08,80.73,81.08,14257.0,74.5453,74.5821,74.2602,74.5821,14257.0
2022-09-12 11:30:00,81.07,81.09,80.69,80.71,14428.0,74.5729,74.5913,74.2234,74.2418,14428.0
2022-09-12 12:00:00,80.72,80.92,80.64,80.89,19459.0,74.251,74.4349,74.1774,74.4073,19459.0
2022-09-12 12:30:00,80.88,81.11,80.88,81.05,13765.0,74.3982,74.6097,74.3982,74.5545,13765.0
2022-09-12 13:00:00,81.04,81.21,80.96,81.21,18489.0,74.5453,74.7017,74.4717,74.7017,18489.0
2022-09-12 13:30:00,81.23,81.24,81.0,81.13,10104.0,74.7201,74.7293,74.5085,74.6281,10104.0
2022-09-12 14:00:00,81.13,81.26,81.03,81.15,17315.0,74.6281,74.7477,74.5361,74.6465,17315.0
2022-09-12 14:30:00,81.11,81.26,81.1,81.15,21792.0,74.6097,74.7477,74.6005,74.6465,21792.0
2022-09-12 15:00:00,81.17,81.24,81.08,81.09,19972.0,74.6649,74.7293,74.5821,74.5913,19972.0
2022-09-12 15:30:00,81.09,81.3,80.98,81.28,124327.0,74.5913,74.7845,74.4901,74.7661,124327.0
2022-09-13 09:30:00,79.24,79.54,78.9,79.44,31766.0,72.8896,73.1655,72.5768,73.0736,31766.0
2022-09-13 10:00:00,79.42,79.43,78.82,78.88,23185.0,73.0552,73.0644,72.5032,72.5584,23185.0
2022-09-13 10:30:00,78.89,79.03,78.41,78.62,21332.0,72.5676,72.6964,72.1261,72.3193,21332.0
2022-09-13 11:00:00,78.6,79.07,78.48,79.02,25992.0,72.3009,72.7332,72.1905,72.6872,25992.0
2022-09-13 11:30:00,79.02,79.05,78.7,78.89,16407.0,72.6872,72.7148,72.3929,72.5676,16407.0
2022-09-13 12:00:00,78.96,79.42,78.92,79.22,18157.0,72.632,73.0552,72.5952,72.8712,18157.0
2022-09-13 12:30:00,79.21,79.44,79.14,79.34,14034.0,72.862,73.0736,72.7976,72.9816,14034.0
2022-09-13 13:00:00,79.34,79.54,79.2,79.51,9667.0,72.9816,73.1655,72.8528,73.1379,9667.0
2022-09-13 13:30:00,79.52,79.59,79.33,79.39,18672.0,73.1471,73.2115,72.9724,73.0276,18672.0
2022-09-13 14:00:00,79.4,79.55,79.31,79.45,22585.0,73.0368,73.1747,72.954,73.0828,22585.0
2022-09-13 14:30:00,79.45,79.48,79.05,79.09,23282.0,73.0828,73.1103,72.7148,72.7516,23282.0
2022-09-13 15:00:00,79.09,79.15,78.66,78.66,30308.0,72.7516,72.8068,72.3561,72.3561,30308.0
2022-09-13 15:30:00,78.66,78.66,78.23,78.55,165029.0,72.3561,72.3561,71.9605,72.2549,165029.0
2022-09-14 09:30:00,78.46,79.06,78.13,78.78,41847.0,72.1721,72.724,71.8685,72.4664,41847.0
2022-09-14 10:00:00,78.85,78.98,77.58,77.58,32727.0,72.5308,72.6504,71.3626,71.3626,32727.0
2022-09-14 10:30:00,77.62,78.5,77.59,78.49,33947.0,71.3994,72.2089,71.3718,72.1997,33947.0
2022-09-14 11:00:00,78.48,78.74,78.26,78.64,31410.0,72.1905,72.4297,71.9881,72.3377,31410.0
2022-09-14 11:30:00,78.64,78.88,78.5,78.68,24557.0,72.3377,72.5584,72.2089,72.3745,24557.0
2022-09-14 12:00:00,78.68,78.88,78.59,78.74,25500.0,72.3745,72.5584,72.2917,72.4297,25500.0
2022-09-14 12:30:00,78.77,79.14,78.71,78.94,18346.0,72.4572,72.7976,72.4021,72.6136,18346.0
2022-09-14 13:00:00,78.97,79.12,78.81,78.95,18362.0,72.6412,72.7792,72.494,72.6228,18362.0
2022-09-14 13:30:00,78.99,79.02,78.49,78.64,22264.0,72.6596,72.6872,72.1997,72.3377,22264.0
2022-09-14 14:00:00,78.71,78.84,78.58,78.83,28904.0,72.4021,72.5216,72.2825,72.5124,28904.0
2022-09-14 14:30:00,78.79,78.86,78.45,78.55,31945.0,72.4756,72.54,72.1629,72.2549,31945.0
2022-09-14 15:00:00,78.52,78.67,78.23,78.39,34502.0,72.2273,72.3653,71.9605,72.1077,34502.0
2022-09-14 15:30:00,78.38,78.75,78.14,78.7,126377.0,72.0985,72.4389,71.8777,72.3929,126377.0
2022-09-15 09:30:00,78.73,79.53,78.22,79.42,27011.0,72.4205,73.1563,71.9513,73.0552,27011.0
2022-09-15 10:00:00,79.48,80.01,79.36,79.36,28870.0,73.1103,73.5979,73.0,73.0,28870.0
2022-09-15 10:30:00,79.35,79.44,78.82,78.82,29491.0,72.9908,73.0736,72.5032,72.5032,29491.0
2022-09-15 11:00:00,78.71,79.19,78.58,78.95,24716.0,72.4021,72.8436,72.2825,72.6228,24716.0
2022-09-15 11:30:00,79.02,79.21,78.77,78.81,11138.0,72.6872,72.862,72.4572,72.494,11138.0
2022-09-15 12:00:00,78.77,78.98,78.62,78.81,11026.0,72.4572,72.6504,72.3193,72.494,11026.0
2022-09-15 12:30:00,78.88,79.18,78.88,79.13,22953.0,72.5584,72.8344,72.5584,72.7884,22953.0
2022-09-15 13:00:00,79.23,79.51,79.19,79.47,24798.0,72.8804,73.1379,72.8436,73.1012,24798.0
2022-09-15 13:30:00,79.42,79.47,78.76,78.92,40741.0,73.0552,73.1012,72.4481,72.5952,40741.0
2022-09-15 14:00:00,78.92,78.93,78.61,78.8,21272.0,72.5952,72.6044,72.3101,72.4848,21272.0
2022-09-15 14:30:00,78.85,78.91,78.54,78.64,50711.0,72.5308,72.586,72.2457,72.3377,50711.0
2022-09-15 15:00:00,78.68,78.72,78.13,78.18,39027.0,72.3745,72.4113,71.8685,71.9145,39027.0
2022-09-15 15:30:00,78.17,78.46,78.12,78.36,125171.0,71.9053,72.1721,71.8593,72.0801,125171.0
2022-09-16 09:30:00,77.71,77.71,76.63,76.92,199229.0,71.4822,71.4822,70.4888,70.7555,199229.0
2022-09-16 10:00:00,76.97,77.41,76.67,77.25,29409.0,70.8015,71.2062,70.5255,71.0591,29409.0
2022-09-16 10:30:00,77.28,77.6,77.16,77.18,20943.0,71.0867,71.381,70.9763,70.9947,20943.0
2022-09-16 11:00:00,77.19,77.28,76.71,76.83,21449.0,71.0039,71.0867,70.5623,70.6727,21449.0
2022-09-16 11:30:00,76.79,76.96,76.56,76.68,23639.0,70.6359,70.7923,70.4244,70.5347,23639.0
2022-09-16 12:00:00,76.63,76.72,76.12,76.13,42252.0,70.4888,70.5715,70.0196,70.0288,42252.0
2022-09-16 12:30:00,76.14,76.65,76.11,76.63,35514.0,70.038,70.5071,70.0104,70.4888,35514.0
2022-09-16 13:00:00,76.61,76.62,76.37,76.46,38155.0,70.4704,70.4796,70.2496,70.3324,38155.0
2022-09-16 13:30:00,76.48,76.77,76.45,76.61,22066.0,70.3508,70.6175,70.3232,70.4704,22066.0
2022-09-16 14:00:00,76.61,76.94,76.56,76.84,28915.0,70.4704,70.7739,70.4244,70.6819,28915.0
2022-09-16 14:30:00,76.79,76.95,76.69,76.74,24260.0,70.6359,70.7831,70.5439,70.5899,24260.0
2022-09-16 15:00:00,76.79,77.2,76.79,77.04,47743.0,70.6359,71.0131,70.6359,70.8659,47743.0
2022-09-16 15:30:00,77.07,77.22,76.7,76.72,256023.0,70.8935,71.0315,70.5531,70.5715,256023.0
2022-09-19 09:30:00,75.84,77.01,75.84,76.97,11137.0,69.7621,70.8383,69.7621,70.8015,11137.0
2022-09-19 10:00:00,76.98,77.44,76.75,77.44,11773.0,70.8107,71.2338,70.5991,71.2338,11773.0
2022-09-19 10:30:00,77.51,77.8,77.38,77.39,12221.0,71.2982,71.565,71.1786,71.1878,12221.0
2022-09-19 11:00:00,77.4,77.72,77.33,77.38,30123.0,71.197,71.4914,71.1327,71.1786,30123.0
2022-09-19 11:30:00,77.37,77.42,77.16,77.18,14206.0,71.1694,71.2154,70.9763,70.9947,14206.0
2022-09-19 12:00:00,77.18,77.19,77.0,77.01,11866.0,70.9947,71.0039,70.8291,70.8383,11866.0
2022-09-19 12:30:00,77.0,77.29,77.0,77.27,11300.0,70.8291,71.0959,70.8291,71.0775,11300.0
2022-09-19 13:00:00,77.3,77.42,77.13,77.42,15921.0,71.1051,71.2154,70.9487,71.2154,15921.0
2022-09-19 13:30:00,77.38,77.39,77.15,77.25,14523.0,71.1786,71.1878,70.9671,71.0591,14523.0
2022-09-19 14:00:00,77.25,77.32,77.15,77.27,19189.0,71.0591,71.1235,70.9671,71.0775,19189.0
2022-09-19 14:30:00,77.3,77.48,77.28,77.46,21944.0,71.1051,71.2706,71.0867,71.2522,21944.0
2022-09-19 15:00:00,77.48,78.12,77.48,78.09,31990.0,71.2706,71.8593,71.2706,71.8317,31990.0
2022-09-19 15:30:00,78.15,78.39,78.01,78.3,84493.0,71.8869,72.1077,71.7582,72.0249,84493.0
2022-09-20 09:30:00,77.51,77.62,76.77,77.2,43410.0,71.2982,71.3994,70.6175,71.0131,43410.0
2022-09-20 10:00:00,77.17,77.41,76.76,76.97,27899.0,70.9855,71.2062,70.6083,70.8015,27899.0
2022-09-20 10:30:00,76.93,76.93,76.5,76.64,17162.0,70.7647,70.7647,70.3692,70.498,17162.0
2022-09-20 11:00:00,76.62,76.9,76.61,76.86,21626.0,70.4796,70.7371,70.4704,70.7003,21626.0
2022-09-20 11:30:00,76.85,76.93,76.57,76.93,13711.0,70.6911,70.7647,70.4336,70.7647,13711.0
2022-09-20 12:00:00,76.95,77.08,76.83,76.84,15330.0,70.7831,70.9027,70.6727,70.6819,15330.0
2022-09-20 12:30:00,76.83,76.86,76.58,76.59,31436.0,70.6727,70.7003,70.4428,70.452,31436.0
2022-09-20 13:00:00,76.58,76.6,76.18,76.18,16139.0,70.4428,70.4612,70.0748,70.0748,16139.0
2022-09-20 13:30:00,76.12,76.23,75.94,75.97,22472.0,70.0196,70.1208,69.8541,69.8816,22472.0
2022-09-20 14:00:00,75.96,76.37,75.95,76.34,19775.0,69.8724,70.2496,69.8632,70.222,19775.0
2022-09-20 14:30:00,76.32,76.63,76.19,76.6,17964.0,70.2036,70.4888,70.084,70.4612,17964.0
2022-09-20 15:00:00,76.6,76.88,76.55,76.79,21324.0,70.4612,70.7187,70.4152,70.6359,21324.0
2022-09-20 15:30:00,76.74,77.05,76.61,76.65,85594.0,70.5899,70.8751,70.4704,70.5071,85594.0
2022-09-21 09:30:00,77.32,77.65,76.89,77.56,15751.0,71.1235,71.427,70.7279,71.3442,15751.0
2022-09-21 10:00:00,77.52,77.71,77.3,77.67,12527.0,71.3074,71.4822,71.1051,71.4454,12527.0
2022-09-21 10:30:00,77.68,77.68,77.32,77.44,16300.0,71.4546,71.4546,71.1235,71.2338,16300.0
2022-09-21 11:00:00,77.42,77.48,77.29,77.32,21537.0,71.2154,71.2706,71.0959,71.1235,21537.0
2022-09-21 11:30:00,77.33,77.35,77.13,77.28,13059.0,71.1327,71.1511,70.9487,71.0867,13059.0
2022-09-21 12:00:00,77.25,77.33,77.14,77.31,12294.0,71.0591,71.1327,70.9579,71.1143,12294.0
2022-09-21 12:30:00,77.31,77.37,77.07,77.09,14228.0,71.1143,71.1694,70.8935,70.9119,14228.0
2022-09-21 13:00:00,77.05,77.2,77.04,77.19,11354.0,70.8751,71.0131,70.8659,71.0039,11354.0
2022-09-21 13:30:00,77.2,77.35,77.16,77.35,13344.0,71.0131,71.1511,70.9763,71.1511,13344.0
2022-09-21 14:00:00,77.3,77.3,75.82,76.01,31701.0,71.1051,71.1051,69.7437,69.9184,31701.0
2022-09-21 14:30:00,75.95,77.47,75.77,76.91,41050.0,69.8632,71.2614,69.6977,70.7463,41050.0
2022-09-21 15:00:00,77.03,77.2,75.77,75.77,42211.0,70.8567,71.0131,69.6977,69.6977,42211.0
2022-09-21 15:30:00,75.76,75.88,74.88,74.9,108495.0,69.6885,69.7989,68.879,68.8974,108495.0
2022-09-22 09:30:00,74.82,74.82,73.78,74.03,19747.0,68.8238,68.8238,67.8672,68.0971,19747.0
2022-09-22 10:00:00,74.03,74.67,73.99,74.53,14271.0,68.0971,68.6858,68.0603,68.557,14271.0
2022-09-22 10:30:00,74.6,74.77,74.31,74.35,15463.0,68.6214,68.7778,68.3547,68.3915,15463.0
2022-09-22 11:00:00,74.39,74.39,74.09,74.13,25408.0,68.4283,68.4283,68.1523,68.1891,25408.0
2022-09-22 11:30:00,74.2,74.45,74.12,74.16,17071.0,68.2535,68.4835,68.1799,68.2167,17071.0
2022-09-22 12:00:00,74.16,74.53,74.1,74.35,17196.0,68.2167,68.557,68.1615,68.3915,17196.0
2022-09-22 12:30:00,74.32,74.44,74.22,74.29,15404.0,68.3639,68.4743,68.2719,68.3363,15404.0
2022-09-22 13:00:00,74.3,74.36,73.93,74.0,17089.0,68.3455,68.4007,68.0051,68.0695,17089.0
2022-09-22 13:30:00,74.0,74.13,73.7,73.73,32468.0,68.0695,68.1891,67.7936,67.8212,32468.0
2022-09-22 14:00:00,73.72,73.77,73.44,73.5,21077.0,67.812,67.858,67.5544,67.6096,21077.0
2022-09-22 14:30:00,73.45,73.57,73.19,73.45,51593.0,67.5636,67.674,67.3244,67.5636,51593.0
2022-09-22 15:00:00,73.45,73.73,73.32,73.46,94637.0,67.5636,67.8212,67.444,67.5728,94637.0
2022-09-22 15:30:00,73.49,73.75,73.12,73.15,159772.0,67.6004,67.8396,67.26,67.2876,159772.0
2022-09-23 09:30:00,72.38,72.9,72.15,72.31,91788.0,66.5794,67.0577,66.3678,66.515,91788.0
2022-09-23 10:00:00,72.43,72.64,71.96,72.63,159304.0,66.6253,66.8185,66.193,66.8093,159304.0
2022-09-23 10:30:00,72.75,72.8,72.21,72.5,69241.0,66.9197,66.9657,66.423,66.6897,69241.0
2022-09-23 11:00:00,72.51,73.11,72.46,72.93,44156.0,66.6989,67.2509,66.6529,67.0853,44156.0
2022-09-23 11:30:00,72.96,73.15,72.74,73.12,32756.0,67.1129,67.2876,66.9105,67.26,32756.0
2022-09-23 12:00:00,73.12,73.13,72.87,72.98,43476.0,67.26,67.2692,67.0301,67.1313,43476.0
2022-09-23 12:30:00,72.99,73.5,72.92,73.5,38015.0,67.1405,67.6096,67.0761,67.6096,38015.0
2022-09-23 13:00:00,73.5,73.62,73.12,73.13,19002.0,67.6096,67.72,67.26,67.2692,19002.0
2022-09-23 13:30:00,73.2,73.37,73.14,73.31,19185.0,67.3336,67.49,67.2784,67.4348,19185.0
2022-09-23 14:00:00,73.29,73.42,72.89,73.07,20850.0,67.4164,67.536,67.0485,67.2141,20850.0
2022-09-23 14:30:00,73.05,73.05,72.75,72.78,67818.0,67.1957,67.1957,66.9197,66.9473,67818.0
2022-09-23 15:00:00,72.76,73.34,72.76,73.25,29096.0,66.9289,67.4624,66.9289,67.3796,29096.0
2022-09-23 15:30:00,73.33,73.68,73.15,73.66,125593.0,67.4532,67.7752,67.2876,67.7568,125593.0
2022-09-26 09:30:00,73.71,74.46,73.5,74.04,23216.0,67.8028,68.4927,67.6096,68.1063,23216.0
2022-09-26 10:00:00,74.07,74.52,73.72,74.5,29169.0,68.1339,68.5479,67.812,68.5295,29169.0
2022-09-26 10:30:00,74.63,74.67,74.41,74.52,27290.0,68.649,68.6858,68.4467,68.5479,27290.0
2022-09-26 11:00:00,74.55,74.7,74.21,74.28,30968.0,68.5754,68.7134,68.2627,68.3271,30968.0
2022-09-26 11:30:00,74.28,74.67,74.28,74.56,40421.0,68.3271,68.6858,68.3271,68.5846,40421.0
2022-09-26 12:00:00,74.54,74.62,74.09,74.17,25745.0,68.5662,68.6398,68.1523,68.2259,25745.0
2022-09-26 12:30:00,74.16,74.33,73.95,74.33,29582.0,68.2167,68.3731,68.0235,68.3731,29582.0
2022-09-26 13:00:00,74.29,74.36,73.81,73.93,28611.0,68.3363,68.4007,67.8948,68.0051,28611.0
2022-09-26 13:30:00,73.93,74.31,73.93,73.95,35990.0,68.0051,68.3547,68.0051,68.0235,35990.0
2022-09-26 14:00:00,73.97,74.34,73.73,73.79,38204.0,68.0419,68.3823,67.8212,67.8764,38204.0
2022-09-26 14:30:00,73.77,73.96,73.68,73.69,45578.0,67.858,68.0327,67.7752,67.7844,45578.0
2022-09-26 15:00:00,73.69,73.88,73.53,73.76,87729.0,67.7844,67.9591,67.6372,67.8488,87729.0
2022-09-26 15:30:00,73.75,74.18,73.52,73.63,299011.0,67.8396,68.2351,67.628,67.7292,299011.0
2022-09-27 09:30:00,74.32,75.59,74.17,75.03,30568.0,68.3639,69.5321,68.2259,69.017,30568.0
2022-09-27 10:00:00,75.1,75.31,74.55,75.14,23505.0,69.0814,69.2745,68.5754,69.1182,23505.0
2022-09-27 10:30:00,75.17,75.57,75.14,75.24,17774.0,69.1458,69.5137,69.1182,69.2101,17774.0
2022-09-27 11:00:00,75.26,75.44,74.85,74.87,30193.0,69.2285,69.3941,68.8514,68.8698,30193.0
2022-09-27 11:30:00,74.88,75.03,74.59,74.62,19064.0,68.879,69.017,68.6122,68.6398,19064.0
2022-09-27 12:00:00,74.62,74.64,73.9,73.98,17173.0,68.6398,68.6582,67.9775,68.0511,17173.0
2022-09-27 12:30:00,73.98,74.05,73.58,73.77,19917.0,68.0511,68.1155,67.6832,67.858,19917.0
2022-09-27 13:00:00,73.73,73.73,73.4,73.47,19610.0,67.8212,67.8212,67.5176,67.582,19610.0
2022-09-27 13:30:00,73.4,73.54,73.23,73.25,16669.0,67.5176,67.6464,67.3612,67.3796,16669.0
2022-09-27 14:00:00,73.24,73.41,73.0,73.15,33581.0,67.3704,67.5268,67.1497,67.2876,33581.0
2022-09-27 14:30:00,73.11,73.65,73.02,73.5,15970.0,67.2509,67.7476,67.1681,67.6096,15970.0
2022-09-27 15:00:00,73.48,73.59,73.26,73.51,17897.0,67.5912,67.6924,67.3888,67.6188,17897.0
2022-09-27 15:30:00,73.52,73.95,73.35,73.85,99205.0,67.628,68.0235,67.4716,67.9315,99205.0
2022-09-28 09:30:00,74.3,75.33,74.18,75.15,25623.0,68.3455,69.2929,68.2351,69.1274,25623.0
2022-09-28 10:00:00,75.17,75.39,74.55,75.39,21807.0,69.1458,69.3481,68.5754,69.3481,21807.0
2022-09-28 10:30:00,75.38,75.95,75.19,75.43,21162.0,69.3389,69.8632,69.1642,69.3849,21162.0
2022-09-28 11:00:00,75.34,75.82,75.3,75.54,29611.0,69.3021,69.7437,69.2653,69.4861,29611.0
2022-09-28 11:30:00,75.59,76.04,75.46,76.02,19004.0,69.5321,69.946,69.4125,69.9276,19004.0
2022-09-28 12:00:00,76.03,76.34,75.86,75.92,19725.0,69.9368,70.222,69.7805,69.8357,19725.0
2022-09-28 12:30:00,75.89,76.15,75.86,76.13,13134.0,69.8081,70.0472,69.7805,70.0288,13134.0
2022-09-28 13:00:00,76.13,76.52,76.04,76.33,16719.0,70.0288,70.3876,69.946,70.2128,16719.0
2022-09-28 13:30:00,76.33,76.57,76.17,76.31,26740.0,70.2128,70.4336,70.0656,70.1944,26740.0
2022-09-28 14:00:00,76.33,76.49,76.25,76.25,21491.0,70.2128,70.36,70.1392,70.1392,21491.0
2022-09-28 14:30:00,76.27,76.68,76.24,76.64,20438.0,70.1576,70.5347,70.13,70.498,20438.0
2022-09-28 15:00:00,76.61,76.91,76.59,76.79,33853.0,70.4704,70.7463,70.452,70.6359,33853.0
2022-09-28 15:30:00,76.78,77.03,76.59,76.6,167717.0,70.6267,70.8567,70.452,70.4612,167717.0
2022-09-29 09:30:00,75.92,76.14,75.19,75.7,21838.0,69.8357,70.038,69.1642,69.6333,21838.0
2022-09-29 10:00:00,75.67,75.98,75.41,75.75,36370.0,69.6057,69.8908,69.3665,69.6793,36370.0
2022-09-29 10:30:00,75.82,75.82,75.31,75.67,25435.0,69.7437,69.7437,69.2745,69.6057,25435.0
2022-09-29 11:00:00,75.65,75.91,75.6,75.77,21142.0,69.5873,69.8265,69.5413,69.6977,21142.0
2022-09-29 11:30:00,75.77,76.02,75.71,75.94,23192.0,69.6977,69.9276,69.6425,69.8541,23192.0
2022-09-29 12:00:00,75.96,75.99,75.59,75.68,14288.0,69.8724,69.9,69.5321,69.6149,14288.0
2022-09-29 12:30:00,75.71,75.76,75.48,75.5,13944.0,69.6425,69.6885,69.4309,69.4493,13944.0
2022-09-29 13:00:00,75.49,75.67,75.38,75.67,25775.0,69.4401,69.6057,69.3389,69.6057,25775.0
2022-09-29 13:30:00,75.66,75.86,75.45,75.46,30795.0,69.5965,69.7805,69.4033,69.4125,30795.0
2022-09-29 14:00:00,75.48,75.51,75.24,75.51,29647.0,69.4309,69.4585,69.2101,69.4585,29647.0
2022-09-29 14:30:00,75.48,75.74,75.38,75.43,26463.0,69.4309,69.6701,69.3389,69.3849,26463.0
2022-09-29 15:00:00,75.4,75.76,75.4,75.57,32369.0,69.3573,69.6885,69.3573,69.5137,32369.0
2022-09-29 15:30:00,75.56,76.14,75.55,76.03,112481.0,69.5045,70.038,69.4953,69.9368,112481.0
2022-09-30 09:30:00,76.38,76.95,75.67,76.88,26074.0,70.2588,70.7831,69.6057,70.7187,26074.0
2022-09-30 10:00:00,76.94,77.24,76.9,77.14,20579.0,70.7739,71.0499,70.7371,70.9579,20579.0
2022-09-30 10:30:00,77.15,77.65,77.14,77.6,16833.0,70.9671,71.427,70.9579,71.381,16833.0
2022-09-30 11:00:00,77.59,78.2,77.47,77.98,25975.0,71.3718,71.9329,71.2614,71.7306,25975.0
2022-09-30 11:30:00,78.0,78.07,77.7,77.79,23949.0,71.749,71.8133,71.473,71.5558,23949.0
2022-09-30 12:00:00,77.72,77.8,77.47,77.73,32452.0,71.4914,71.565,71.2614,71.5006,32452.0
2022-09-30 12:30:00,77.7,78.0,77.67,77.99,22211.0,71.473,71.749,71.4454,71.7398,22211.0
2022-09-30 13:00:00,77.97,77.98,77.59,77.75,15260.0,71.7214,71.7306,71.3718,71.519,15260.0
2022-09-30 13:30:00,77.72,77.75,77.49,77.59,58818.0,71.4914,71.519,71.2798,71.3718,58818.0
2022-09-30 14:00:00,77.58,77.65,76.97,77.02,25826.0,71.3626,71.427,70.8015,70.8475,25826.0
2022-09-30 14:30:00,77.03,77.11,76.89,76.95,36163.0,70.8567,70.9303,70.7279,70.7831,36163.0
2022-09-30 15:00:00,76.94,77.21,76.57,76.91,25985.0,70.7739,71.0223,70.4336,70.7463,25985.0
2022-09-30 15:30:00,76.94,77.08,76.42,76.55,306808.0,70.7739,70.9027,70.2956,70.4152,306808.0
2022-10-03 09:30:00,76.82,76.85,75.51,76.05,137377.0,70.6635,70.6911,69.4585,69.9552,137377.0
2022-10-03 10:00:00,76.14,76.86,76.13,76.44,49505.0,70.038,70.7003,70.0288,70.314,49505.0
2022-10-03 10:30:00,76.47,76.54,76.11,76.48,29494.0,70.3416,70.406,70.0104,70.3508,29494.0
2022-10-03 11:00:00,76.4,76.84,76.33,76.44,39151.0,70.2772,70.6819,70.2128,70.314,39151.0
2022-10-03 11:30:00,76.45,76.55,75.95,76.2,52328.0,70.3232,70.4152,69.8632,70.0932,52328.0
2022-10-03 12:00:00,76.26,76.61,76.26,76.33,21628.0,70.1484,70.4704,70.1484,70.2128,21628.0
2022-10-03 12:30:00,76.32,76.66,76.03,76.65,48236.0,70.2036,70.5163,69.9368,70.5071,48236.0
2022-10-03 13:00:00,76.7,76.86,76.6,76.8,17533.0,70.5531,70.7003,70.4612,70.6451,17533.0
2022-10-03 13:30:00,76.82,77.11,76.82,77.04,17347.0,70.6635,70.9303,70.6635,70.8659,17347.0
2022-10-03 14:00:00,77.07,77.43,77.07,77.42,23739.0,70.8935,71.2246,70.8935,71.2154,23739.0
2022-10-03 14:30:00,77.41,77.64,77.32,77.51,44213.0,71.2062,71.4178,71.1235,71.2982,44213.0
2022-10-03 15:00:00,77.52,77.73,77.44,77.59,27403.0,71.3074,71.5006,71.2338,71.3718,27403.0
2022-10-03 15:30:00,77.58,77.65,76.92,77.01,140653.0,71.3626,71.427,70.7555,70.8383,140653.0
2022-10-04 09:30:00,78.49,79.67,78.26,79.56,28369.0,72.1997,73.2851,71.9881,73.1839,28369.0
2022-10-04 10:00:00,79.7,80.0,79.34,79.37,37149.0,73.3127,73.5887,72.9816,73.0092,37149.0
2022-10-04 10:30:00,79.43,79.7,79.39,79.59,29661.0,73.0644,73.3127,73.0276,73.2115,29661.0
2022-10-04 11:00:00,79.59,80.04,79.56,79.93,28185.0,73.2115,73.6255,73.1839,73.5243,28185.0
2022-10-04 11:30:00,79.9,80.03,79.77,79.96,25355.0,73.4967,73.6163,73.3771,73.5519,25355.0
2022-10-04 12:00:00,79.97,80.04,79.7,79.84,24148.0,73.5611,73.6255,73.3127,73.4415,24148.0
2022-10-04 12:30:00,79.82,79.91,79.63,79.7,17236.0,73.4231,73.5059,73.2483,73.3127,17236.0
2022-10-04 13:00:00,79.69,79.7,79.25,79.49,15339.0,73.3035,73.3127,72.8988,73.1195,15339.0
2022-10-04 13:30:00,79.5,79.64,79.37,79.53,18242.0,73.1287,73.2575,73.0092,73.1563,18242.0
2022-10-04 14:00:00,79.53,79.61,79.34,79.38,33853.0,73.1563,73.2299,72.9816,73.0184,33853.0
2022-10-04 14:30:00,79.36,79.78,79.32,79.7,21615.0,73.0,73.3863,72.9632,73.3127,21615.0
2022-10-04 15:00:00,79.72,79.78,79.41,79.58,71321.0,73.3311,73.3863,73.046,73.2023,71321.0
2022-10-04 15:30:00,79.61,80.12,79.53,80.04,129496.0,73.2299,73.6991,73.1563,73.6255,129496.0
2022-10-05 09:30:00,78.87,79.51,78.53,79.27,56257.0,72.5492,73.1379,72.2365,72.9172,56257.0
2022-10-05 10:00:00,79.24,79.26,78.24,78.24,34604.0,72.8896,72.908,71.9697,71.9697,34604.0
2022-10-05 10:30:00,78.26,78.34,77.88,78.07,29091.0,71.9881,72.0617,71.6386,71.8133,29091.0
2022-10-05 11:00:00,78.11,78.31,77.98,78.29,31276.0,71.8501,72.0341,71.7306,72.0157,31276.0
2022-10-05 11:30:00,78.29,78.74,78.29,78.59,15279.0,72.0157,72.4297,72.0157,72.2917,15279.0
2022-10-05 12:00:00,78.59,79.08,78.49,78.98,18340.0,72.2917,72.7424,72.1997,72.6504,18340.0
2022-10-05 12:30:00,78.97,79.6,78.97,79.47,22482.0,72.6412,73.2207,72.6412,73.1012,22482.0
2022-10-05 13:00:00,79.48,79.93,79.48,79.67,33129.0,73.1103,73.5243,73.1103,73.2851,33129.0
2022-10-05 13:30:00,79.64,79.83,79.58,79.6,25332.0,73.2575,73.4323,73.2023,73.2207,25332.0
2022-10-05 14:00:00,79.6,79.95,79.6,79.91,34468.0,73.2207,73.5427,73.2207,73.5059,34468.0
2022-10-05 14:30:00,79.91,79.95,79.72,79.89,36770.0,73.5059,73.5427,73.3311,73.4875,36770.0
2022-10-05 15:00:00,79.92,80.15,79.92,80.0,37570.0,73.5151,73.7267,73.5151,73.5887,37570.0
2022-10-05 15:30:00,80.03,80.08,79.53,79.69,115629.0,73.6163,73.6623,73.1563,73.3035,115629.0
2022-10-06 09:30:00,79.22,79.28,78.64,78.64,33447.0,72.8712,72.9264,72.3377,72.3377,33447.0
2022-10-06 10:00:00,78.69,78.88,78.24,78.24,28957.0,72.3837,72.5584,71.9697,71.9697,28957.0
2022-10-06 10:30:00,78.16,78.59,78.06,78.59,37532.0,71.8961,72.2917,71.8041,72.2917,37532.0
2022-10-06 11:00:00,78.59,78.7,78.34,78.6,41770.0,72.2917,72.3929,72.0617,72.3009,41770.0
2022-10-06 11:30:00,78.59,78.84,78.44,78.48,60944.0,72.2917,72.5216,72.1537,72.1905,60944.0
2022-10-06 12:00:00,78.43,79.02,78.43,79.01,22025.0,72.1445,72.6872,72.1445,72.678,22025.0
2022-10-06 12:30:00,79.03,79.24,78.86,79.02,16342.0,72.6964,72.8896,72.54,72.6872,16342.0
2022-10-06 13:00:00,79.01,79.13,78.78,79.11,57062.0,72.678,72.7884,72.4664,72.77,57062.0
2022-10-06 13:30:00,79.14,79.29,79.05,79.29,16988.0,72.7976,72.9356,72.7148,72.9356,16988.0
2022-10-06 14:00:00,79.28,79.69,79.12,79.48,51401.0,72.9264,73.3035,72.7792,73.1103,51401.0
2022-10-06 14:30:00,79.42,79.59,79.28,79.42,34126.0,73.0552,73.2115,72.9264,73.0552,34126.0
2022-10-06 15:00:00,79.4,79.65,79.31,79.64,45880.0,73.0368,73.2667,72.954,73.2575,45880.0
2022-10-06 15:30:00,79.69,79.79,79.43,79.58,169638.0,73.3035,73.3955,73.0644,73.2023,169638.0
2022-10-07 09:30:00,78.74,78.74,77.17,77.21,139126.0,72.4297,72.4297,70.9855,71.0223,139126.0
2022-10-07 10:00:00,77.15,77.88,77.03,77.84,21341.0,70.9671,71.6386,70.8567,71.6018,21341.0
2022-10-07 10:30:00,77.88,78.11,77.81,77.88,17609.0,71.6386,71.8501,71.5742,71.6386,17609.0
2022-10-07 11:00:00,77.91,78.0,77.62,77.73,18723.0,71.6662,71.749,71.3994,71.5006,18723.0
2022-10-07 11:30:00,77.75,77.75,77.04,77.6,49695.0,71.519,71.519,70.8659,71.381,49695.0
2022-10-07 12:00:00,77.6,77.64,77.31,77.52,63730.0,71.381,71.4178,71.1143,71.3074,63730.0
2022-10-07 12:30:00,77.52,77.69,77.36,77.69,68375.0,71.3074,71.4638,71.1602,71.4638,68375.0
2022-10-07 13:00:00,77.7,78.01,77.62,77.91,63963.0,71.473,71.7582,71.3994,71.6662,63963.0
2022-10-07 13:30:00,77.9,78.0,77.72,77.91,50445.0,71.657,71.749,71.4914,71.6662,50445.0
2022-10-07 14:00:00,77.89,77.96,77.34,77.37,67080.0,71.6478,71.7122,71.1419,71.1694,67080.0
2022-10-07 14:30:00,77.35,77.43,77.24,77.32,22012.0,71.1511,71.2246,71.0499,71.1235,22012.0
2022-10-07 15:00:00,77.31,77.51,76.96,77.0,54685.0,71.1143,71.2982,70.7923,70.8291,54685.0
2022-10-07 15:30:00,77.0,77.52,76.86,77.5,171201.0,70.8291,71.3074,70.7003,71.289,171201.0
2022-10-10 09:30:00,78.01,78.54,77.32,78.22,70510.0,71.7582,72.2457,71.1235,71.9513,70510.0
2022-10-10 10:00:00,78.17,79.03,78.02,79.03,126375.0,71.9053,72.6964,71.7674,72.6964,126375.0
2022-10-10 10:30:00,78.95,79.12,78.22,78.27,23629.0,72.6228,72.7792,71.9513,71.9973,23629.0
2022-10-10 11:00:00,78.26,78.66,77.83,78.4,48149.0,71.9881,72.3561,71.5926,72.1169,48149.0
2022-10-10 11:30:00,78.38,78.78,78.19,78.69,35169.0,72.0985,72.4664,71.9237,72.3837,35169.0
2022-10-10 12:00:00,78.66,78.67,77.9,78.01,29930.0,72.3561,72.3653,71.657,71.7582,29930.0
2022-10-10 12:30:00,78.03,78.08,77.64,77.66,23102.0,71.7766,71.8225,71.4178,71.4362,23102.0
2022-10-10 13:00:00,77.64,78.06,77.48,78.06,23457.0,71.4178,71.8041,71.2706,71.8041,23457.0
2022-10-10 13:30:00,78.02,78.56,77.98,78.36,18409.0,71.7674,72.2641,71.7306,72.0801,18409.0
2022-10-10 14:00:00,78.37,78.37,77.97,78.05,26427.0,72.0893,72.0893,71.7214,71.795,26427.0
2022-10-10 14:30:00,78.05,78.28,78.03,78.15,19283.0,71.795,72.0065,71.7766,71.8869,19283.0
2022-10-10 15:00:00,78.15,78.63,78.03,78.34,25007.0,71.8869,72.3285,71.7766,72.0617,25007.0
2022-10-10 15:30:00,78.33,78.6,78.32,78.45,83494.0,72.0525,72.3009,72.0433,72.1629,83494.0
2022-10-11 09:30:00,78.28,78.28,77.5,77.88,27538.0,72.0065,72.0065,71.289,71.6386,27538.0
2022-10-11 10:00:00,77.92,78.08,77.54,77.95,68533.0,71.6754,71.8225,71.3258,71.703,68533.0
2022-10-11 10:30:00,77.89,78.47,77.78,78.18,18921.0,71.6478,72.1813,71.5466,71.9145,18921.0
2022-10-11 11:00:00,78.13,78.4,77.85,77.97,20096.0,71.8685,72.1169,71.611,71.7214,20096.0
2022-10-11 11:30:00,78.03,78.52,77.98,78.5,27147.0,71.7766,72.2273,71.7306,72.2089,27147.0
2022-10-11 12:00:00,78.51,78.9,78.22,78.73,27014.0,72.2181,72.5768,71.9513,72.4205,27014.0
2022-10-11 12:30:00,78.74,79.19,78.73,78.99,38467.0,72.4297,72.8436,72.4205,72.6596,38467.0
2022-10-11 13:00:00,79.02,79.04,78.83,78.84,22797.0,72.6872,72.7056,72.5124,72.5216,22797.0
2022-10-11 13:30:00,78.88,79.23,78.88,79.23,18544.0,72.5584,72.8804,72.5584,72.8804,18544.0
2022-10-11 14:00:00,79.25,79.42,79.08,79.42,37351.0,72.8988,73.0552,72.7424,73.0552,37351.0
2022-10-11 14:30:00,79.44,79.54,78.72,78.81,134276.0,73.0736,73.1655,72.4113,72.494,134276.0
2022-10-11 15:00:00,78.79,79.0,78.59,78.99,229938.0,72.4756,72.6688,72.2917,72.6596,229938.0
2022-10-11 15:30:00,78.94,79.56,78.9,79.5,180553.0,72.6136,73.1839,72.5768,73.1287,180553.0
2022-10-12 09:30:00,80.27,80.59,79.35,80.47,34653.0,73.837,74.1314,72.9908,74.021,34653.0
2022-10-12 10:00:00,80.61,80.86,80.31,80.72,31482.0,74.1498,74.3798,73.8738,74.251,31482.0
2022-10-12 10:30:00,80.67,80.92,80.25,80.46,42772.0,74.205,74.4349,73.8186,74.0118,42772.0
2022-10-12 11:00:00,80.47,81.0,80.47,80.87,20629.0,74.021,74.5085,74.021,74.389,20629.0
2022-10-12 11:30:00,80.88,80.88,80.41,80.76,25110.0,74.3982,74.3982,73.9658,74.2878,25110.0
2022-10-12 12:00:00,80.77,80.79,80.53,80.58,22891.0,74.297,74.3154,74.0762,74.1222,22891.0
2022-10-12 12:30:00,80.57,80.62,80.28,80.53,14393.0,74.113,74.159,73.8462,74.0762,14393.0
2022-10-12 13:00:00,80.57,80.58,80.23,80.28,14660.0,74.113,74.1222,73.8002,73.8462,14660.0
2022-10-12 13:30:00,80.26,80.26,79.95,80.2,23169.0,73.8278,73.8278,73.5427,73.7726,23169.0
2022-10-12 14:00:00,80.2,80.8,80.13,80.8,31098.0,73.7726,74.3246,73.7083,74.3246,31098.0
2022-10-12 14:30:00,80.81,80.87,80.58,80.71,31539.0,74.3338,74.389,74.1222,74.2418,31539.0
2022-10-12 15:00:00,80.7,80.93,80.55,80.7,41958.0,74.2326,74.4441,74.0946,74.2326,41958.0
2022-10-12 15:30:00,80.66,80.84,80.27,80.37,186622.0,74.1958,74.3614,73.837,73.929,186622.0
2022-10-13 09:30:00,78.66,79.52,77.54,79.29,62693.0,72.3561,73.1471,71.3258,72.9356,62693.0
2022-10-13 10:00:00,79.42,79.75,79.11,79.51,34739.0,73.0552,73.3587,72.77,73.1379,34739.0
2022-10-13 10:30:00,79.51,80.69,79.51,80.39,111840.0,73.1379,74.2234,73.1379,73.9474,111840.0
2022-10-13 11:00:00,80.42,81.69,80.08,81.23,37954.0,73.975,75.1432,73.6623,74.7201,37954.0
2022-10-13 11:30:00,81.28,82.25,81.12,82.1,23649.0,74.7661,75.6584,74.6189,75.5204,23649.0
2022-10-13 12:00:00,82.1,82.28,81.67,82.0,96149.0,75.5204,75.686,75.1248,75.4284,96149.0
2022-10-13 12:30:00,81.99,82.6,81.99,82.56,13524.0,75.4192,75.9803,75.4192,75.9435,13524.0
2022-10-13 13:00:00,82.54,83.1,82.47,83.06,20000.0,75.9251,76.4402,75.8607,76.4034,20000.0
2022-10-13 13:30:00,83.06,83.19,82.61,82.67,17912.0,76.4034,76.523,75.9895,76.0447,17912.0
2022-10-13 14:00:00,82.67,82.75,82.28,82.29,14139.0,76.0447,76.1183,75.686,75.6952,14139.0
2022-10-13 14:30:00,82.31,83.69,82.14,82.73,103994.0,75.7135,76.983,75.5572,76.0999,103994.0
2022-10-13 15:00:00,82.69,82.7,82.29,82.34,42406.0,76.0631,76.0723,75.6952,75.7411,42406.0
2022-10-13 15:30:00,82.29,82.42,82.06,82.1,122641.0,75.6952,75.8147,75.4836,75.5204,122641.0
2022-10-14 09:30:00,82.84,82.84,81.86,82.22,46665.0,76.2011,76.2011,75.2996,75.6308,46665.0
2022-10-14 10:00:00,82.14,82.21,80.94,81.17,81934.0,75.5572,75.6216,74.4533,74.6649,81934.0
2022-10-14 10:30:00,81.2,81.54,81.06,81.42,152208.0,74.6925,75.0053,74.5637,74.8949,152208.0
2022-10-14 11:00:00,81.46,81.66,81.11,81.61,81666.0,74.9317,75.1156,74.6097,75.0696,81666.0
2022-10-14 11:30:00,81.58,81.58,80.77,80.89,23562.0,75.0421,75.0421,74.297,74.4073,23562.0
2022-10-14 12:00:00,80.86,81.2,80.84,80.98,38715.0,74.3798,74.6925,74.3614,74.4901,38715.0
2022-10-14 12:30:00,80.97,81.26,80.84,81.01,34569.0,74.4809,74.7477,74.3614,74.5177,34569.0
2022-10-14 13:00:00,80.98,81.28,80.89,80.96,31870.0,74.4901,74.7661,74.4073,74.4717,31870.0
2022-10-14 13:30:00,81.0,81.53,80.92,81.53,38106.0,74.5085,74.9961,74.4349,74.9961,38106.0
2022-10-14 14:00:00,81.51,81.58,81.23,81.3,34726.0,74.9777,75.0421,74.7201,74.7845,34726.0
2022-10-14 14:30:00,81.3,81.34,80.97,81.3,47185.0,74.7845,74.8213,74.4809,74.7845,47185.0
2022-10-14 15:00:00,81.32,81.52,80.97,81.21,58981.0,74.8029,74.9869,74.4809,74.7017,58981.0
2022-10-14 15:30:00,81.15,81.27,80.51,81.01,233449.0,74.6465,74.7569,74.0578,74.5177,233449.0
2022-10-17 09:30:00,82.84,83.07,82.0,82.43,55810.0,76.2011,76.4126,75.4284,75.8239,55810.0
2022-10-17 10:00:00,82.41,82.7,82.23,82.39,35100.0,75.8055,76.0723,75.64,75.7871,35100.0
2022-10-17 10:30:00,82.32,82.4,81.59,81.66,62107.0,75.7227,75.7963,75.0513,75.1156,62107.0
2022-10-17 11:00:00,81.68,82.08,81.65,82.03,29540.0,75.134,75.502,75.1064,75.456,29540.0
2022-10-17 11:30:00,82.05,82.56,82.0,82.34,23986.0,75.4744,75.9435,75.4284,75.7411,23986.0
2022-10-17 12:00:00,82.3,82.45,82.06,82.2,26293.0,75.7043,75.8423,75.4836,75.6124,26293.0
2022-10-17 12:30:00,82.14,82.44,82.12,82.28,78749.0,75.5572,75.8331,75.5388,75.686,78749.0
2022-10-17 13:00:00,82.29,82.29,81.88,82.01,63644.0,75.6952,75.6952,75.318,75.4376,63644.0
2022-10-17 13:30:00,82.03,82.18,82.0,82.03,28748.0,75.456,75.594,75.4284,75.456,28748.0
2022-10-17 14:00:00,82.0,82.06,81.43,81.68,46015.0,75.4284,75.4836,74.9041,75.134,46015.0
2022-10-17 14:30:00,81.66,81.74,81.31,81.72,124004.0,75.1156,75.1892,74.7937,75.1708,124004.0
2022-10-17 15:00:00,81.7,81.81,81.54,81.78,84954.0,75.1524,75.2536,75.0053,75.226,84954.0
2022-10-17 15:30:00,81.76,82.06,81.58,82.01,257892.0,75.2076,75.4836,75.0421,75.4376,257892.0
2022-10-18 09:30:00,83.17,83.65,82.18,82.45,49894.0,76.5046,76.9462,75.594,75.8423,49894.0
2022-10-18 10:00:00,82.48,83.11,82.09,82.23,46895.0,75.8699,76.4494,75.5112,75.64,46895.0
2022-10-18 10:30:00,82.27,82.42,82.02,82.02,53305.0,75.6768,75.8147,75.4468,75.4468,53305.0
2022-10-18 11:00:00,82.06,82.37,81.59,81.68,35483.0,75.4836,75.7687,75.0513,75.134,35483.0
2022-10-18 11:30:00,81.71,81.73,81.49,81.64,24301.0,75.1616,75.18,74.9593,75.0972,24301.0
2022-10-18 12:00:00,81.61,81.95,81.43,81.86,29742.0,75.0696,75.3824,74.9041,75.2996,29742.0
2022-10-18 12:30:00,81.86,82.27,81.81,82.09,25087.0,75.2996,75.6768,75.2536,75.5112,25087.0
2022-10-18 13:00:00,82.12,82.23,81.92,82.23,17376.0,75.5388,75.64,75.3548,75.64,17376.0
2022-10-18 13:30:00,82.23,82.38,82.22,82.31,30460.0,75.64,75.7779,75.6308,75.7135,30460.0
2022-10-18 14:00:00,82.31,82.31,81.92,82.05,62002.0,75.7135,75.7135,75.3548,75.4744,62002.0
2022-10-18 14:30:00,82.05,82.06,81.73,81.96,55890.0,75.4744,75.4836,75.18,75.3916,55890.0
2022-10-18 15:00:00,81.95,82.19,81.88,82.0,45459.0,75.3824,75.6032,75.318,75.4284,45459.0
2022-10-18 15:30:00,82.0,82.69,81.99,82.69,260489.0,75.4284,76.0631,75.4192,76.0631,260489.0
2022-10-19 09:30:00,82.12,82.27,81.1,81.42,30152.0,75.5388,75.6768,74.6005,74.8949,30152.0
2022-10-19 10:00:00,81.42,81.86,81.39,81.73,63920.0,74.8949,75.2996,74.8673,75.18,63920.0
2022-10-19 10:30:00,81.74,81.77,80.79,80.87,64031.0,75.1892,75.2168,74.3154,74.389,64031.0
2022-10-19 11:00:00,80.87,81.39,80.86,81.18,28599.0,74.389,74.8673,74.3798,74.6741,28599.0
2022-10-19 11:30:00,81.17,81.53,81.0,81.44,27216.0,74.6649,74.9961,74.5085,74.9133,27216.0
2022-10-19 12:00:00,81.45,81.45,81.06,81.07,18249.0,74.9225,74.9225,74.5637,74.5729,18249.0
2022-10-19 12:30:00,81.03,81.17,80.57,80.59,21543.0,74.5361,74.6649,74.113,74.1314,21543.0
2022-10-19 13:00:00,80.58,80.81,80.23,80.72,22573.0,74.1222,74.3338,73.8002,74.251,22573.0
2022-10-19 13:30:00,80.72,80.73,80.45,80.68,21528.0,74.251,74.2602,74.0026,74.2142,21528.0
2022-10-19 14:00:00,80.68,81.07,80.58,80.88,27900.0,74.2142,74.5729,74.1222,74.3982,27900.0
2022-10-19 14:30:00,80.89,80.9,80.37,80.49,15024.0,74.4073,74.4165,73.929,74.0394,15024.0
2022-10-19 15:00:00,80.48,80.78,80.41,80.64,51078.0,74.0302,74.3062,73.9658,74.1774,51078.0
2022-10-19 15:30:00,80.65,80.95,80.52,80.86,174909.0,74.1866,74.4625,74.067,74.3798,174909.0
2022-10-20 09:30:00,80.69,82.12,80.43,81.84,76217.0,74.2234,75.5388,73.9842,75.2812,76217.0
2022-10-20 10:00:00,81.84,83.05,81.84,82.33,97034.0,75.2812,76.3942,75.2812,75.7319,97034.0
2022-10-20 10:30:00,82.36,82.56,81.99,82.01,43857.0,75.7595,75.9435,75.4192,75.4376,43857.0
2022-10-20 11:00:00,81.95,81.96,80.8,80.92,61349.0,75.3824,75.3916,74.3246,74.4349,61349.0
2022-10-20 11:30:00,80.93,81.29,80.67,80.67,27104.0,74.4441,74.7753,74.205,74.205,27104.0
2022-10-20 12:00:00,80.7,80.71,80.06,80.06,39712.0,74.2326,74.2418,73.6439,73.6439,39712.0
2022-10-20 12:30:00,80.09,80.19,79.66,79.97,41704.0,73.6715,73.7634,73.2759,73.5611,41704.0
2022-10-20 13:00:00,79.99,80.17,79.73,80.17,91608.0,73.5795,73.7451,73.3403,73.7451,91608.0
2022-10-20 13:30:00,80.21,80.3,80.0,80.21,57821.0,73.7818,73.8646,73.5887,73.7818,57821.0
2022-10-20 14:00:00,80.19,80.19,80.03,80.15,69024.0,73.7634,73.7634,73.6163,73.7267,69024.0
2022-10-20 14:30:00,80.13,80.23,79.84,80.11,99183.0,73.7083,73.8002,73.4415,73.6899,99183.0
2022-10-20 15:00:00,80.11,80.33,79.9,79.94,80897.0,73.6899,73.8922,73.4967,73.5335,80897.0
2022-10-20 15:30:00,79.94,80.22,79.73,79.74,480196.0,73.5335,73.791,73.3403,73.3495,480196.0
2022-10-21 09:30:00,65.4,72.5,65.4,72.14,1243727.0,60.1587,66.6897,60.1587,66.3586,1243727.0
2022-10-21 10:00:00,72.12,73.26,71.46,72.08,527316.0,66.3402,67.3888,65.7331,66.3034,527316.0
2022-10-21 10:30:00,72.08,72.41,71.7,71.99,243766.0,66.3034,66.6069,65.9539,66.2206,243766.0
2022-10-21 11:00:00,71.98,72.1,70.78,71.26,258588.0,66.2114,66.3218,65.1076,65.5491,258588.0
2022-10-21 11:30:00,71.27,71.88,70.58,71.77,123658.0,65.5583,66.1194,64.9236,66.0182,123658.0
2022-10-21 12:00:00,71.77,72.04,71.52,71.76,105688.0,66.0182,66.2666,65.7883,66.009,105688.0
2022-10-21 12:30:00,71.76,72.94,71.62,72.83,98371.0,66.009,67.0945,65.8803,66.9933,98371.0
2022-10-21 13:00:00,72.79,73.1,72.2,72.66,138589.0,66.9565,67.2417,66.4138,66.8369,138589.0
2022-10-21 13:30:00,72.69,73.13,72.62,73.09,100249.0,66.8645,67.2692,66.8001,67.2325,100249.0
2022-10-21 14:00:00,73.06,73.13,72.75,72.95,141069.0,67.2049,67.2692,66.9197,67.1037,141069.0
2022-10-21 14:30:00,72.95,72.97,71.89,72.16,364770.0,67.1037,67.1221,66.1286,66.377,364770.0
2022-10-21 15:00:00,72.14,73.36,72.03,73.05,563781.0,66.3586,67.4808,66.2574,67.1957,563781.0
2022-10-21 15:30:00,73.08,73.18,72.83,73.01,641302.0,67.2233,67.3152,66.9933,67.1589,641302.0
2022-10-24 09:30:00,73.28,74.72,72.64,74.48,91781.0,67.4072,68.7318,66.8185,68.5111,91781.0
2022-10-24 10:00:00,74.41,74.44,72.94,73.38,176865.0,68.4467,68.4743,67.0945,67.4992,176865.0
2022-10-24 10:30:00,73.39,73.43,72.29,72.68,72906.0,67.5084,67.5452,66.4966,66.8553,72906.0
2022-10-24 11:00:00,72.69,72.72,72.0,72.22,82606.0,66.8645,66.8921,66.2298,66.4322,82606.0
2022-10-24 11:30:00,72.25,72.89,72.06,72.89,56473.0,66.4598,67.0485,66.285,67.0485,56473.0
2022-10-24 12:00:00,72.88,72.88,72.51,72.69,58341.0,67.0393,67.0393,66.6989,66.8645,58341.0
2022-10-24 12:30:00,72.69,73.07,72.5,73.06,180063.0,66.8645,67.2141,66.6897,67.2049,180063.0
2022-10-24 13:00:00,73.03,73.15,72.53,72.58,78740.0,67.1773,67.2876,66.7173,66.7633,78740.0
2022-10-24 13:30:00,72.59,72.89,72.53,72.89,47586.0,66.7725,67.0485,66.7173,67.0485,47586.0
2022-10-24 14:00:00,72.89,73.06,72.55,72.55,43214.0,67.0485,67.2049,66.7357,66.7357,43214.0
2022-10-24 14:30:00,72.55,72.76,72.3,72.76,52612.0,66.7357,66.9289,66.5058,66.9289,52612.0
2022-10-24 15:00:00,72.72,72.89,72.52,72.54,98502.0,66.8921,67.0485,66.7081,66.7265,98502.0
2022-10-24 15:30:00,72.56,72.7,72.21,72.22,268120.0,66.7449,66.8737,66.423,66.4322,268120.0
2022-10-25 09:30:00,71.96,72.67,71.45,72.12,109336.0,66.193,66.8461,65.7239,66.3402,109336.0
2022-10-25 10:00:00,72.14,73.2,71.82,73.2,171648.0,66.3586,67.3336,66.0642,67.3336,171648.0
2022-10-25 10:30:00,73.19,73.36,72.73,72.89,118686.0,67.3244,67.4808,66.9013,67.0485,118686.0
2022-10-25 11:00:00,72.89,73.26,72.78,73.05,64740.0,67.0485,67.3888,66.9473,67.1957,64740.0
2022-10-25 11:30:00,73.1,73.35,72.98,73.05,64300.0,67.2417,67.4716,67.1313,67.1957,64300.0
2022-10-25 12:00:00,73.09,73.49,73.04,73.07,73083.0,67.2325,67.6004,67.1865,67.2141,73083.0
2022-10-25 12:30:00,73.07,73.22,72.94,72.99,28523.0,67.2141,67.352,67.0945,67.1405,28523.0
2022-10-25 13:00:00,73.02,73.57,73.02,73.56,33171.0,67.1681,67.674,67.1681,67.6648,33171.0
2022-10-25 13:30:00,73.59,73.73,73.27,73.49,44257.0,67.6924,67.8212,67.398,67.6004,44257.0
2022-10-25 14:00:00,73.5,73.83,73.5,73.77,38378.0,67.6096,67.9131,67.6096,67.858,38378.0
2022-10-25 14:30:00,73.78,73.85,73.62,73.8,82201.0,67.8672,67.9315,67.72,67.8856,82201.0
2022-10-25 15:00:00,73.82,74.28,73.8,74.2,83218.0,67.904,68.3271,67.8856,68.2535,83218.0
2022-10-25 15:30:00,74.23,74.76,74.21,74.76,279112.0,68.2811,68.7686,68.2627,68.7686,279112.0
2022-10-26 09:30:00,75.06,75.44,73.93,73.96,60702.0,69.0446,69.3941,68.0051,68.0327,60702.0
2022-10-26 10:00:00,74.06,75.38,74.0,75.27,123875.0,68.1247,69.3389,68.0695,69.2377,123875.0
2022-10-26 10:30:00,75.3,75.44,74.73,75.19,54724.0,69.2653,69.3941,68.741,69.1642,54724.0
2022-10-26 11:00:00,75.19,76.44,75.17,76.44,40195.0,69.1642,70.314,69.1458,70.314,40195.0
2022-10-26 11:30:00,76.41,76.67,76.32,76.63,56385.0,70.2864,70.5255,70.2036,70.4888,56385.0
2022-10-26 12:00:00,76.62,76.76,76.31,76.47,56671.0,70.4796,70.6083,70.1944,70.3416,56671.0
2022-10-26 12:30:00,76.49,76.51,75.78,75.87,39268.0,70.36,70.3784,69.7069,69.7897,39268.0
2022-10-26 13:00:00,75.84,75.95,74.86,74.91,57308.0,69.7621,69.8632,68.8606,68.9066,57308.0
2022-10-26 13:30:00,74.91,75.1,74.62,75.08,28087.0,68.9066,69.0814,68.6398,69.063,28087.0
2022-10-26 14:00:00,75.08,75.27,74.88,75.1,28187.0,69.063,69.2377,68.879,69.0814,28187.0
2022-10-26 14:30:00,75.11,75.16,74.72,74.72,30101.0,69.0906,69.1366,68.7318,68.7318,30101.0
2022-10-26 15:00:00,74.71,74.71,74.45,74.58,48303.0,68.7226,68.7226,68.4835,68.603,48303.0
2022-10-26 15:30:00,74.59,74.74,74.36,74.69,186463.0,68.6122,68.7502,68.4007,68.7042,186463.0
2022-10-27 09:30:00,74.75,75.21,74.23,74.59,38945.0,68.7594,69.1826,68.2811,68.6122,38945.0
2022-10-27 10:00:00,74.65,75.39,74.57,75.26,21073.0,68.6674,69.3481,68.5938,69.2285,21073.0
2022-10-27 10:30:00,75.18,75.3,74.51,74.56,17943.0,69.155,69.2653,68.5387,68.5846,17943.0
2022-10-27 11:00:00,74.56,75.08,74.44,75.04,19375.0,68.5846,69.063,68.4743,69.0262,19375.0
2022-10-27 11:30:00,75.09,75.13,74.81,75.03,15634.0,69.0722,69.109,68.8146,69.017,15634.0
2022-10-27 12:00:00,74.99,75.34,74.92,74.92,20413.0,68.9802,69.3021,68.9158,68.9158,20413.0
2022-10-27 12:30:00,74.86,75.32,74.83,75.32,18148.0,68.8606,69.2837,68.833,69.2837,18148.0
2022-10-27 13:00:00,75.31,75.63,75.25,75.43,12255.0,69.2745,69.5689,69.2193,69.3849,12255.0
2022-10-27 13:30:00,75.44,75.48,75.13,75.13,13334.0,69.3941,69.4309,69.109,69.109,13334.0
2022-10-27 14:00:00,75.16,75.3,75.09,75.12,38761.0,69.1366,69.2653,69.0722,69.0998,38761.0
2022-10-27 14:30:00,75.12,75.28,74.97,74.98,44252.0,69.0998,69.2469,68.9618,68.971,44252.0
2022-10-27 15:00:00,75.0,75.09,74.68,74.69,43995.0,68.9894,69.0722,68.695,68.7042,43995.0
2022-10-27 15:30:00,74.7,75.04,74.55,74.87,187177.0,68.7134,69.0262,68.5754,68.8698,187177.0
2022-10-28 09:30:00,74.96,75.81,74.37,75.5,24203.0,68.9526,69.7345,68.4099,69.4493,24203.0
2022-10-28 10:00:00,75.56,76.3,75.24,76.29,30918.0,69.5045,70.1852,69.2101,70.176,30918.0
2022-10-28 10:30:00,76.29,76.86,76.07,76.84,24925.0,70.176,70.7003,69.9736,70.6819,24925.0
2022-10-28 11:00:00,76.89,77.06,76.68,76.8,43675.0,70.7279,70.8843,70.5347,70.6451,43675.0
2022-10-28 11:30:00,76.8,77.56,76.8,77.5,26360.0,70.6451,71.3442,70.6451,71.289,26360.0
2022-10-28 12:00:00,77.45,77.67,77.43,77.6,23813.0,71.243,71.4454,71.2246,71.381,23813.0
2022-10-28 12:30:00,77.62,77.86,77.61,77.64,26295.0,71.3994,71.6202,71.3902,71.4178,26295.0
2022-10-28 13:00:00,77.66,77.86,77.65,77.76,20006.0,71.4362,71.6202,71.427,71.5282,20006.0
2022-10-28 13:30:00,77.77,77.77,77.37,77.4,41740.0,71.5374,71.5374,71.1694,71.197,41740.0
2022-10-28 14:00:00,77.4,77.46,77.3,77.37,27897.0,71.197,71.2522,71.1051,71.1694,27897.0
2022-10-28 14:30:00,77.38,77.73,77.3,77.69,19589.0,71.1786,71.5006,71.1051,71.4638,19589.0
2022-10-28 15:00:00,77.7,77.76,77.47,77.65,29832.0,71.473,71.5282,71.2614,71.427,29832.0
2022-10-28 15:30:00,77.64,77.87,77.5,77.77,143343.0,71.4178,71.6294,71.289,71.5374,143343.0
2022-10-31 09:30:00,77.21,77.93,76.68,76.9,68858.0,71.0223,71.6846,70.5347,70.7371,68858.0
2022-10-31 10:00:00,76.9,77.05,76.2,76.25,122228.0,70.7371,70.8751,70.0932,70.1392,122228.0
2022-10-31 10:30:00,76.28,76.78,76.05,76.39,90849.0,70.1668,70.6267,69.9552,70.268,90849.0
2022-10-31 11:00:00,76.4,77.01,76.32,76.87,53385.0,70.2772,70.8383,70.2036,70.7095,53385.0
2022-10-31 11:30:00,76.81,77.4,76.72,77.13,49776.0,70.6543,71.197,70.5715,70.9487,49776.0
2022-10-31 12:00:00,77.17,77.36,77.07,77.13,69732.0,70.9855,71.1602,70.8935,70.9487,69732.0
2022-10-31 12:30:00,77.13,77.22,76.8,76.88,71384.0,70.9487,71.0315,70.6451,70.7187,71384.0
2022-10-31 13:00:00,76.88,76.91,76.51,76.69,44218.0,70.7187,70.7463,70.3784,70.5439,44218.0
2022-10-31 13:30:00,76.69,76.69,76.27,76.36,35666.0,70.5439,70.5439,70.1576,70.2404,35666.0
2022-10-31 14:00:00,76.35,76.42,76.22,76.34,73080.0,70.2312,70.2956,70.1116,70.222,73080.0
2022-10-31 14:30:00,76.35,76.55,76.25,76.34,27804.0,70.2312,70.4152,70.1392,70.222,27804.0
2022-10-31 15:00:00,76.32,76.58,76.2,76.58,49116.0,70.2036,70.4428,70.0932,70.4428,49116.0
2022-10-31 15:30:00,76.58,76.7,76.45,76.47,208426.0,70.4428,70.5531,70.3232,70.3416,208426.0
2022-11-01 09:30:00,77.11,77.59,76.77,77.46,51766.0,70.9303,71.3718,70.6175,71.2522,51766.0
2022-11-01 10:00:00,77.52,77.53,76.89,77.38,67997.0,71.3074,71.3166,70.7279,71.1786,67997.0
2022-11-01 10:30:00,77.36,77.65,77.06,77.54,57047.0,71.1602,71.427,70.8843,71.3258,57047.0
2022-11-01 11:00:00,77.53,77.74,77.21,77.65,57207.0,71.3166,71.5098,71.0223,71.427,57207.0
2022-11-01 11:30:00,77.67,77.73,77.46,77.52,30833.0,71.4454,71.5006,71.2522,71.3074,30833.0
2022-11-01 12:00:00,77.51,77.74,77.46,77.63,28348.0,71.2982,71.5098,71.2522,71.4086,28348.0
2022-11-01 12:30:00,77.62,77.89,77.47,77.83,53175.0,71.3994,71.6478,71.2614,71.5926,53175.0
2022-11-01 13:00:00,77.85,78.1,77.84,77.87,42664.0,71.611,71.8409,71.6018,71.6294,42664.0
2022-11-01 13:30:00,77.9,77.94,77.45,77.5,81938.0,71.657,71.6938,71.243,71.289,81938.0
2022-11-01 14:00:00,77.49,77.53,76.99,77.07,49034.0,71.2798,71.3166,70.8199,70.8935,49034.0
2022-11-01 14:30:00,77.08,77.17,76.89,77.17,36390.0,70.9027,70.9855,70.7279,70.9855,36390.0
2022-11-01 15:00:00,77.17,77.28,76.95,77.09,52367.0,70.9855,71.0867,70.7831,70.9119,52367.0
2022-11-01 15:30:00,77.11,77.46,77.11,77.35,186922.0,70.9303,71.2522,70.9303,71.1511,186922.0
2022-11-02 09:30:00,77.07,77.07,76.28,76.38,50684.0,70.8935,70.8935,70.1668,70.2588,50684.0
2022-11-02 10:00:00,76.4,76.96,76.34,76.82,35003.0,70.2772,70.7923,70.222,70.6635,35003.0
2022-11-02 10:30:00,76.74,76.96,76.52,76.8,46171.0,70.5899,70.7923,70.3876,70.6451,46171.0
2022-11-02 11:00:00,76.8,76.97,76.67,76.84,49371.0,70.6451,70.8015,70.5255,70.6819,49371.0
2022-11-02 11:30:00,76.85,77.18,76.76,77.16,62833.0,70.6911,70.9947,70.6083,70.9763,62833.0
2022-11-02 12:00:00,77.16,77.17,76.7,77.1,100318.0,70.9763,70.9855,70.5531,70.9211,100318.0
2022-11-02 12:30:00,77.07,77.48,77.07,77.42,25580.0,70.8935,71.2706,70.8935,71.2154,25580.0
2022-11-02 13:00:00,77.37,77.39,77.12,77.15,23055.0,71.1694,71.1878,70.9395,70.9671,23055.0
2022-11-02 13:30:00,77.14,77.43,77.1,77.32,22183.0,70.9579,71.2246,70.9211,71.1235,22183.0
2022-11-02 14:00:00,77.35,78.36,77.35,78.22,53744.0,71.1511,72.0801,71.1511,71.9513,53744.0
2022-11-02 14:30:00,78.26,78.31,76.56,77.0,142730.0,71.9881,72.0341,70.4244,70.8291,142730.0
2022-11-02 15:00:00,76.95,77.24,75.68,75.89,172553.0,70.7831,71.0499,69.6149,69.8081,172553.0
2022-11-02 15:30:00,75.88,76.12,75.71,76.01,599301.0,69.7989,70.0196,69.6425,69.9184,599301.0
2022-11-03 09:30:00,74.95,75.13,74.13,74.18,70608.0,68.9434,69.109,68.1891,68.2351,70608.0
2022-11-03 10:00:00,74.23,74.6,73.92,74.48,99628.0,68.2811,68.6214,67.9959,68.5111,99628.0
2022-11-03 10:30:00,74.5,74.8,73.95,74.79,51386.0,68.5295,68.8054,68.0235,68.7962,51386.0
2022-11-03 11:00:00,74.84,74.92,74.42,74.8,42812.0,68.8422,68.9158,68.4559,68.8054,42812.0
2022-11-03 11:30:00,74.81,75.02,74.64,74.9,45810.0,68.8146,69.0078,68.6582,68.8974,45810.0
2022-11-03 12:00:00,74.9,75.05,74.84,74.91,137905.0,68.8974,69.0354,68.8422,68.9066,137905.0
2022-11-03 12:30:00,74.9,75.03,74.8,74.93,135928.0,68.8974,69.017,68.8054,68.925,135928.0
2022-11-03 13:00:00,74.95,74.98,74.36,74.4,32426.0,68.9434,68.971,68.4007,68.4375,32426.0
2022-11-03 13:30:00,74.41,74.47,73.93,73.94,33853.0,68.4467,68.5019,68.0051,68.0143,33853.0
2022-11-03 14:00:00,73.92,73.94,73.59,73.75,42171.0,67.9959,68.0143,67.6924,67.8396,42171.0
2022-11-03 14:30:00,73.78,73.79,73.02,73.12,111376.0,67.8672,67.8764,67.1681,67.26,111376.0
2022-11-03 15:00:00,73.12,73.12,72.73,72.91,65740.0,67.26,67.26,66.9013,67.0669,65740.0
2022-11-03 15:30:00,72.91,72.91,71.75,71.79,257156.0,67.0669,67.0669,65.9998,66.0366,257156.0
2022-11-04 09:30:00,72.77,73.29,71.29,73.25,106310.0,66.9381,67.4164,65.5767,67.3796,106310.0
2022-11-04 10:00:00,73.33,73.66,72.43,73.49,65856.0,67.4532,67.7568,66.6253,67.6004,65856.0
2022-11-04 10:30:00,73.44,73.68,72.82,73.41,189657.0,67.5544,67.7752,66.9841,67.5268,189657.0
2022-11-04 11:00:00,73.44,74.06,73.17,73.17,66536.0,67.5544,68.1247,67.306,67.306,66536.0
2022-11-04 11:30:00,73.22,73.39,72.45,72.49,50250.0,67.352,67.5084,66.6437,66.6805,50250.0
2022-11-04 12:00:00,72.47,72.83,72.17,72.8,31049.0,66.6621,66.9933,66.3862,66.9657,31049.0
2022-11-04 12:30:00,72.78,73.11,72.63,73.06,18309.0,66.9473,67.2509,66.8093,67.2049,18309.0
2022-11-04 13:00:00,73.06,73.31,72.74,73.3,26041.0,67.2049,67.4348,66.9105,67.4256,26041.0
2022-11-04 13:30:00,73.26,73.66,73.21,73.64,24891.0,67.3888,67.7568,67.3428,67.7384,24891.0
2022-11-04 14:00:00,73.66,74.18,73.52,74.12,33072.0,67.7568,68.2351,67.628,68.1799,33072.0
2022-11-04 14:30:00,74.15,74.6,74.07,74.49,36108.0,68.2075,68.6214,68.1339,68.5203,36108.0
2022-11-04 15:00:00,74.49,74.83,74.48,74.57,31585.0,68.5203,68.833,68.5111,68.5938,31585.0
2022-11-04 15:30:00,74.56,74.76,74.41,74.66,130062.0,68.5846,68.7686,68.4467,68.6766,130062.0
2022-11-07 09:30:00,74.08,74.5,73.33,73.53,49873.0,68.1431,68.5295,67.4532,67.6372,49873.0
2022-11-07 10:00:00,73.59,73.92,73.21,73.25,28626.0,67.6924,67.9959,67.3428,67.3796,28626.0
2022-11-07 10:30:00,73.28,73.84,73.01,73.73,51774.0,67.4072,67.9223,67.1589,67.8212,51774.0
2022-11-07 11:00:00,73.77,73.8,73.38,73.72,24735.0,67.858,67.8856,67.4992,67.812,24735.0
2022-11-07 11:30:00,73.73,73.92,73.53,73.81,20498.0,67.8212,67.9959,67.6372,67.8948,20498.0
2022-11-07 12:00:00,73.79,74.16,73.73,74.16,16888.0,67.8764,68.2167,67.8212,68.2167,16888.0
2022-11-07 12:30:00,74.13,74.15,73.54,73.68,19512.0,68.1891,68.2075,67.6464,67.7752,19512.0
2022-11-07 13:00:00,73.72,74.16,73.72,74.14,21095.0,67.812,68.2167,67.812,68.1983,21095.0
2022-11-07 13:30:00,74.18,74.21,74.02,74.2,15616.0,68.2351,68.2627,68.0879,68.2535,15616.0
2022-11-07 14:00:00,74.24,74.7,74.22,74.68,13439.0,68.2903,68.7134,68.2719,68.695,13439.0
2022-11-07 14:30:00,74.69,74.95,74.58,74.64,20595.0,68.7042,68.9434,68.603,68.6582,20595.0
2022-11-07 15:00:00,74.69,74.97,74.63,74.93,51959.0,68.7042,68.9618,68.649,68.925,51959.0
2022-11-07 15:30:00,74.91,75.4,74.89,75.36,228106.0,68.9066,69.3573,68.8882,69.3205,228106.0
2022-11-08 09:30:00,75.78,77.03,75.09,76.97,57088.0,69.7069,70.8567,69.0722,70.8015,57088.0
2022-11-08 10:00:00,76.88,77.43,76.31,76.36,63938.0,70.7187,71.2246,70.1944,70.2404,63938.0
2022-11-08 10:30:00,76.33,76.84,76.27,76.39,29931.0,70.2128,70.6819,70.1576,70.268,29931.0
2022-11-08 11:00:00,76.34,76.76,76.19,76.73,22150.0,70.222,70.6083,70.084,70.5807,22150.0
2022-11-08 11:30:00,76.76,77.03,76.6,76.61,16192.0,70.6083,70.8567,70.4612,70.4704,16192.0
2022-11-08 12:00:00,76.59,76.69,76.4,76.49,28234.0,70.452,70.5439,70.2772,70.36,28234.0
2022-11-08 12:30:00,76.47,76.47,76.17,76.3,25950.0,70.3416,70.3416,70.0656,70.1852,25950.0
2022-11-08 13:00:00,76.27,76.4,75.45,75.47,28301.0,70.1576,70.2772,69.4033,69.4217,28301.0
2022-11-08 13:30:00,75.42,75.68,75.27,75.33,32956.0,69.3757,69.6149,69.2377,69.2929,32956.0
2022-11-08 14:00:00,75.31,75.45,74.81,74.83,22153.0,69.2745,69.4033,68.8146,68.833,22153.0
2022-11-08 14:30:00,74.79,75.3,74.67,75.23,26556.0,68.7962,69.2653,68.6858,69.201,26556.0
2022-11-08 15:00:00,75.15,75.51,75.15,75.48,39694.0,69.1274,69.4585,69.1274,69.4309,39694.0
2022-11-08 15:30:00,75.48,75.79,75.16,75.2,165713.0,69.4309,69.7161,69.1366,69.1734,165713.0
2022-11-09 09:30:00,74.69,74.79,74.16,74.36,25671.0,68.7042,68.7962,68.2167,68.4007,25671.0
2022-11-09 10:00:00,74.52,75.45,74.48,75.07,17171.0,68.5479,69.4033,68.5111,69.0538,17171.0
2022-11-09 10:30:00,75.12,75.21,74.7,75.0,20953.0,69.0998,69.1826,68.7134,68.9894,20953.0
2022-11-09 11:00:00,75.02,75.52,75.0,75.45,14435.0,69.0078,69.4677,68.9894,69.4033,14435.0
2022-11-09 11:30:00,75.42,75.64,75.27,75.34,12004.0,69.3757,69.5781,69.2377,69.3021,12004.0
2022-11-09 12:00:00,75.34,75.44,75.02,75.06,17284.0,69.3021,69.3941,69.0078,69.0446,17284.0
2022-11-09 12:30:00,75.05,75.11,74.86,75.0,26516.0,69.0354,69.0906,68.8606,68.9894,26516.0
2022-11-09 13:00:00,74.92,74.93,74.57,74.76,21381.0,68.9158,68.925,68.5938,68.7686,21381.0
2022-11-09 13:30:00,74.78,74.84,74.63,74.78,20917.0,68.787,68.8422,68.649,68.787,20917.0
2022-11-09 14:00:00,74.81,74.9,74.71,74.76,14329.0,68.8146,68.8974,68.7226,68.7686,14329.0
2022-11-09 14:30:00,74.74,74.74,74.33,74.51,33955.0,68.7502,68.7502,68.3731,68.5387,33955.0
2022-11-09 15:00:00,74.47,74.64,74.4,74.43,23702.0,68.5019,68.6582,68.4375,68.4651,23702.0
2022-11-09 15:30:00,74.41,74.41,74.03,74.14,112730.0,68.4467,68.4467,68.0971,68.1983,112730.0
2022-11-10 09:30:00,76.03,77.84,76.03,77.68,61809.0,69.9368,71.6018,69.9368,71.4546,61809.0
2022-11-10 10:00:00,77.73,78.08,77.64,77.93,41460.0,71.5006,71.8225,71.4178,71.6846,41460.0
2022-11-10 10:30:00,77.97,78.32,77.61,78.27,35860.0,71.7214,72.0433,71.3902,71.9973,35860.0
2022-11-10 11:00:00,78.3,78.43,78.08,78.38,18667.0,72.0249,72.1445,71.8225,72.0985,18667.0
2022-11-10 11:30:00,78.41,78.45,78.11,78.43,28328.0,72.1261,72.1629,71.8501,72.1445,28328.0
2022-11-10 12:00:00,78.41,78.5,77.86,77.86,14912.0,72.1261,72.2089,71.6202,71.6202,14912.0
2022-11-10 12:30:00,77.81,77.82,77.28,77.31,21192.0,71.5742,71.5834,71.0867,71.1143,21192.0
2022-11-10 13:00:00,77.34,77.92,77.31,77.85,58143.0,71.1419,71.6754,71.1143,71.611,58143.0
2022-11-10 13:30:00,77.88,78.47,77.81,78.38,27280.0,71.6386,72.1813,71.5742,72.0985,27280.0
2022-11-10 14:00:00,78.39,78.91,78.35,78.7,31039.0,72.1077,72.586,72.0709,72.3929,31039.0
2022-11-10 14:30:00,78.66,78.74,78.5,78.51,19248.0,72.3561,72.4297,72.2089,72.2181,19248.0
2022-11-10 15:00:00,78.49,78.83,78.4,78.81,47855.0,72.1997,72.5124,72.1169,72.494,47855.0
2022-11-10 15:30:00,78.81,79.74,78.8,79.56,192153.0,72.494,73.3495,72.4848,73.1839,192153.0
2022-11-11 09:30:00,80.37,80.84,79.73,80.56,25168.0,73.929,74.3614,73.3403,74.1038,25168.0
2022-11-11 10:00:00,80.54,81.95,80.41,81.86,58999.0,74.0854,75.3824,73.9658,75.2996,58999.0
2022-11-11 10:30:00,81.86,81.9,81.26,81.3,52983.0,75.2996,75.3364,74.7477,74.7845,52983.0
2022-11-11 11:00:00,81.23,81.53,80.79,80.8,20724.0,74.7201,74.9961,74.3154,74.3246,20724.0
2022-11-11 11:30:00,80.77,81.08,80.47,80.88,38413.0,74.297,74.5821,74.021,74.3982,38413.0
2022-11-11 12:00:00,80.87,80.88,80.62,80.68,16835.0,74.389,74.3982,74.159,74.2142,16835.0
2022-11-11 12:30:00,80.72,80.76,80.51,80.57,13886.0,74.251,74.2878,74.0578,74.113,13886.0
2022-11-11 13:00:00,80.6,80.86,80.6,80.8,13016.0,74.1406,74.3798,74.1406,74.3246,13016.0
2022-11-11 13:30:00,80.8,81.01,80.71,80.8,18423.0,74.3246,74.5177,74.2418,74.3246,18423.0
2022-11-11 14:00:00,80.8,81.05,80.73,81.05,14849.0,74.3246,74.5545,74.2602,74.5545,14849.0
2022-11-11 14:30:00,81.08,81.25,81.05,81.19,17848.0,74.5821,74.7385,74.5545,74.6833,17848.0
2022-11-11 15:00:00,81.16,81.17,80.6,80.74,39387.0,74.6557,74.6649,74.1406,74.2694,39387.0
2022-11-11 15:30:00,80.74,80.96,80.65,80.84,113625.0,74.2694,74.4717,74.1866,74.3614,113625.0
2022-11-14 09:30:00,80.37,80.7,79.84,80.25,30455.0,73.929,74.2326,73.4415,73.8186,30455.0
2022-11-14 10:00:00,80.33,80.77,80.2,80.28,27760.0,73.8922,74.297,73.7726,73.8462,27760.0
2022-11-14 10:30:00,80.38,80.75,80.33,80.72,23393.0,73.9382,74.2786,73.8922,74.251,23393.0
2022-11-14 11:00:00,80.67,80.67,79.9,80.06,28179.0,74.205,74.205,73.4967,73.6439,28179.0
2022-11-14 11:30:00,80.06,80.39,80.0,80.14,18829.0,73.6439,73.9474,73.5887,73.7175,18829.0
2022-11-14 12:00:00,80.21,80.23,79.65,79.91,40053.0,73.7818,73.8002,73.2667,73.5059,40053.0
2022-11-14 12:30:00,79.86,80.28,79.86,80.1,11898.0,73.4599,73.8462,73.4599,73.6807,11898.0
2022-11-14 13:00:00,80.09,80.4,80.09,80.37,10027.0,73.6715,73.9566,73.6715,73.929,10027.0
2022-11-14 13:30:00,80.33,80.38,80.23,80.35,21353.0,73.8922,73.9382,73.8002,73.9106,21353.0
2022-11-14 14:00:00,80.35,80.4,79.97,80.08,27618.0,73.9106,73.9566,73.5611,73.6623,27618.0
2022-11-14 14:30:00,80.03,80.11,79.83,79.88,17894.0,73.6163,73.6899,73.4323,73.4783,17894.0
2022-11-14 15:00:00,79.93,79.96,79.34,79.34,28393.0,73.5243,73.5519,72.9816,72.9816,28393.0
2022-11-14 15:30:00,79.32,79.32,78.42,78.44,140783.0,72.9632,72.9632,72.1353,72.1537,140783.0
2022-11-15 09:30:00,79.62,80.04,78.7,79.18,37670.0,73.2391,73.6255,72.3929,72.8344,37670.0
2022-11-15 10:00:00,79.25,79.27,78.23,78.62,31183.0,72.8988,72.9172,71.9605,72.3193,31183.0
2022-11-15 10:30:00,78.66,79.78,78.66,79.5,88818.0,72.3561,73.3863,72.3561,73.1287,88818.0
2022-11-15 11:00:00,79.48,79.55,78.78,78.86,60141.0,73.1103,73.1747,72.4664,72.54,60141.0
2022-11-15 11:30:00,78.86,79.36,78.83,79.34,15947.0,72.54,73.0,72.5124,72.9816,15947.0
2022-11-15 12:00:00,79.39,79.4,78.99,79.0,12749.0,73.0276,73.0368,72.6596,72.6688,12749.0
2022-11-15 12:30:00,78.96,79.12,78.69,78.71,15782.0,72.632,72.7792,72.3837,72.4021,15782.0
2022-11-15 13:00:00,78.79,78.88,77.83,77.86,28372.0,72.4756,72.5584,71.5926,71.6202,28372.0
2022-11-15 13:30:00,77.9,78.3,77.73,78.13,18208.0,71.657,72.0249,71.5006,71.8685,18208.0
2022-11-15 14:00:00,78.09,78.54,77.82,78.44,29307.0,71.8317,72.2457,71.5834,72.1537,29307.0
2022-11-15 14:30:00,78.44,78.44,78.0,78.28,15839.0,72.1537,72.1537,71.749,72.0065,15839.0
2022-11-15 15:00:00,78.26,78.52,78.25,78.34,22960.0,71.9881,72.2273,71.9789,72.0617,22960.0
2022-11-15 15:30:00,78.36,78.36,77.87,77.99,90054.0,72.0801,72.0801,71.6294,71.7398,90054.0
2022-11-16 09:30:00,77.68,78.19,77.62,77.84,29910.0,71.4546,71.9237,71.3994,71.6018,29910.0
2022-11-16 10:00:00,77.79,78.17,77.79,77.9,26548.0,71.5558,71.9053,71.5558,71.657,26548.0
2022-11-16 10:30:00,77.84,78.0,77.56,77.58,47059.0,71.6018,71.749,71.3442,71.3626,47059.0
2022-11-16 11:00:00,77.63,77.67,77.37,77.67,10378.0,71.4086,71.4454,71.1694,71.4454,10378.0
2022-11-16 11:30:00,77.62,78.04,77.62,78.0,12359.0,71.3994,71.7858,71.3994,71.749,12359.0
2022-11-16 12:00:00,78.02,78.35,77.69,77.69,9251.0,71.7674,72.0709,71.4638,71.4638,9251.0
2022-11-16 12:30:00,77.72,77.72,77.34,77.34,13464.0,71.4914,71.4914,71.1419,71.1419,13464.0
2022-11-16 13:00:00,77.34,77.35,76.9,76.9,13138.0,71.1419,71.1511,70.7371,70.7371,13138.0
2022-11-16 13:30:00,76.92,76.94,76.44,76.44,18099.0,70.7555,70.7739,70.314,70.314,18099.0
2022-11-16 14:00:00,76.42,76.82,76.33,76.77,26519.0,70.2956,70.6635,70.2128,70.6175,26519.0
2022-11-16 14:30:00,76.75,77.01,76.57,76.95,17668.0,70.5991,70.8383,70.4336,70.7831,17668.0
2022-11-16 15:00:00,76.91,76.95,76.6,76.77,16921.0,70.7463,70.7831,70.4612,70.6175,16921.0
2022-11-16 15:30:00,76.78,77.02,76.71,76.87,66076.0,70.6267,70.8475,70.5623,70.7095,66076.0
2022-11-17 09:30:00,75.82,75.82,74.96,75.17,14654.0,69.7437,69.7437,68.9526,69.1458,14654.0
2022-11-17 10:00:00,75.2,75.5,75.09,75.34,9979.0,69.1734,69.4493,69.0722,69.3021,9979.0
2022-11-17 10:30:00,75.38,75.38,74.81,74.84,13739.0,69.3389,69.3389,68.8146,68.8422,13739.0
2022-11-17 11:00:00,74.81,74.95,74.66,74.89,17999.0,68.8146,68.9434,68.6766,68.8882,17999.0
2022-11-17 11:30:00,74.88,75.12,74.63,75.12,35639.0,68.879,69.0998,68.649,69.0998,35639.0
2022-11-17 12:00:00,75.12,75.58,75.08,75.58,11134.0,69.0998,69.5229,69.063,69.5229,11134.0
2022-11-17 12:30:00,75.59,75.96,75.47,75.95,10609.0,69.5321,69.8724,69.4217,69.8632,10609.0
2022-11-17 13:00:00,75.93,76.0,75.67,75.67,19103.0,69.8449,69.9092,69.6057,69.6057,19103.0
2022-11-17 13:30:00,75.68,75.77,75.51,75.61,15487.0,69.6149,69.6977,69.4585,69.5505,15487.0
2022-11-17 14:00:00,75.59,75.68,75.47,75.56,15351.0,69.5321,69.6149,69.4217,69.5045,15351.0
2022-11-17 14:30:00,75.58,75.82,75.53,75.68,18593.0,69.5229,69.7437,69.4769,69.6149,18593.0
2022-11-17 15:00:00,75.68,75.72,75.34,75.44,22391.0,69.6149,69.6517,69.3021,69.3941,22391.0
2022-11-17 15:30:00,75.43,75.66,75.32,75.64,128562.0,69.3849,69.5965,69.2837,69.5781,128562.0
2022-11-18 09:30:00,76.71,77.14,76.01,76.17,28349.0,70.5623,70.9579,69.9184,70.0656,28349.0
2022-11-18 10:00:00,76.09,76.26,75.74,75.95,10826.0,69.992,70.1484,69.6701,69.8632,10826.0
2022-11-18 10:30:00,75.9,76.0,75.39,75.41,22700.0,69.8173,69.9092,69.3481,69.3665,22700.0
2022-11-18 11:00:00,75.42,75.75,75.38,75.69,16817.0,69.3757,69.6793,69.3389,69.6241,16817.0
2022-11-18 11:30:00,75.73,75.76,75.35,75.48,15201.0,69.6609,69.6885,69.3113,69.4309,15201.0
2022-11-18 12:00:00,75.47,75.57,75.13,75.24,14898.0,69.4217,69.5137,69.109,69.2101,14898.0
2022-11-18 12:30:00,75.26,75.49,75.05,75.13,13805.0,69.2285,69.4401,69.0354,69.109,13805.0
2022-11-18 13:00:00,75.09,75.15,74.89,74.97,35554.0,69.0722,69.1274,68.8882,68.9618,35554.0
2022-11-18 13:30:00,74.97,75.03,74.48,74.53,58271.0,68.9618,69.017,68.5111,68.557,58271.0
2022-11-18 14:00:00,74.53,75.07,74.51,75.01,16075.0,68.557,69.0538,68.5387,68.9986,16075.0
2022-11-18 14:30:00,75.01,75.11,74.79,74.88,31497.0,68.9986,69.0906,68.7962,68.879,31497.0
2022-11-18 15:00:00,74.86,75.22,74.86,75.21,71422.0,68.8606,69.1918,68.8606,69.1826,71422.0
2022-11-18 15:30:00,75.21,75.6,75.21,75.57,161231.0,69.1826,69.5413,69.1826,69.5137,161231.0
2022-11-21 09:30:00,75.08,75.61,75.08,75.15,15518.0,69.063,69.5505,69.063,69.1274,15518.0
2022-11-21 10:00:00,75.18,75.37,74.89,74.94,10497.0,69.155,69.3297,68.8882,68.9342,10497.0
2022-11-21 10:30:00,74.96,75.41,74.53,75.39,35863.0,68.9526,69.3665,68.557,69.3481,35863.0
2022-11-21 11:00:00,75.32,75.76,75.22,75.56,19038.0,69.2837,69.6885,69.1918,69.5045,19038.0
2022-11-21 11:30:00,75.59,75.6,75.11,75.16,16639.0,69.5321,69.5413,69.0906,69.1366,16639.0
2022-11-21 12:00:00,75.16,75.33,75.06,75.19,13337.0,69.1366,69.2929,69.0446,69.1642,13337.0
2022-11-21 12:30:00,75.22,75.46,75.18,75.3,15372.0,69.1918,69.4125,69.155,69.2653,15372.0
2022-11-21 13:00:00,75.33,75.75,75.31,75.66,15582.0,69.2929,69.6793,69.2745,69.5965,15582.0
2022-11-21 13:30:00,75.6,75.69,75.47,75.54,9539.0,69.5413,69.6241,69.4217,69.4861,9539.0
2022-11-21 14:00:00,75.53,75.63,75.23,75.26,20384.0,69.4769,69.5689,69.201,69.2285,20384.0
2022-11-21 14:30:00,75.24,75.25,75.1,75.15,19479.0,69.2101,69.2193,69.0814,69.1274,19479.0
2022-11-21 15:00:00,75.17,75.27,75.07,75.2,16761.0,69.1458,69.2377,69.0538,69.1734,16761.0
2022-11-21 15:30:00,75.18,75.41,75.13,75.22,69646.0,69.155,69.3665,69.109,69.1918,69646.0
2022-11-22 09:30:00,75.46,75.96,75.46,75.78,15885.0,69.4125,69.8724,69.4125,69.7069,15885.0
2022-11-22 10:00:00,75.85,76.38,75.83,76.28,10633.0,69.7713,70.2588,69.7529,70.1668,10633.0
2022-11-22 10:30:00,76.28,76.33,75.84,75.92,13414.0,70.1668,70.2128,69.7621,69.8357,13414.0
2022-11-22 11:00:00,75.98,75.99,75.69,75.86,9447.0,69.8908,69.9,69.6241,69.7805,9447.0
2022-11-22 11:30:00,75.84,75.85,75.42,75.48,6703.0,69.7621,69.7713,69.3757,69.4309,6703.0
2022-11-22 12:00:00,75.49,75.69,75.42,75.49,6110.0,69.4401,69.6241,69.3757,69.4401,6110.0
2022-11-22 12:30:00,75.51,75.55,75.24,75.3,5707.0,69.4585,69.4953,69.2101,69.2653,5707.0
2022-11-22 13:00:00,75.28,75.67,75.28,75.65,11859.0,69.2469,69.6057,69.2469,69.5873,11859.0
2022-11-22 13:30:00,75.66,76.17,75.65,76.12,27573.0,69.5965,70.0656,69.5873,70.0196,27573.0
2022-11-22 14:00:00,76.16,76.42,76.09,76.42,14125.0,70.0564,70.2956,69.992,70.2956,14125.0
2022-11-22 14:30:00,76.43,76.62,76.32,76.56,15264.0,70.3048,70.4796,70.2036,70.4244,15264.0
2022-11-22 15:00:00,76.55,77.0,76.55,76.94,37157.0,70.4152,70.8291,70.4152,70.7739,37157.0
2022-11-22 15:30:00,76.95,77.16,76.92,77.09,73914.0,70.7831,70.9763,70.7555,70.9119,73914.0
2022-11-23 09:30:00,76.58,76.63,76.22,76.62,5918.0,70.8354,70.8817,70.5024,70.8724,5918.0
2022-11-23 10:00:00,76.61,77.34,76.56,77.33,15776.0,70.8632,71.5384,70.8169,71.5292,15776.0
2022-11-23 10:30:00,77.37,77.37,77.06,77.36,9828.0,71.5662,71.5662,71.2794,71.5569,9828.0
2022-11-23 11:00:00,77.39,77.64,77.3,77.4,14522.0,71.5847,71.8159,71.5014,71.5939,14522.0
2022-11-23 11:30:00,77.41,77.43,76.59,76.61,12337.0,71.6032,71.6217,70.8447,70.8632,12337.0
2022-11-23 12:00:00,76.61,76.82,76.59,76.75,4815.0,70.8632,71.0574,70.8447,70.9927,4815.0
2022-11-23 12:30:00,76.74,76.77,76.38,76.5,8603.0,70.9834,71.0112,70.6504,70.7614,8603.0
2022-11-23 13:00:00,76.48,76.67,76.34,76.67,17815.0,70.7429,70.9187,70.6134,70.9187,17815.0
2022-11-23 13:30:00,76.71,76.79,76.48,76.61,7441.0,70.9557,71.0297,70.7429,70.8632,7441.0
2022-11-23 14:00:00,76.64,77.08,76.52,77.02,14217.0,70.8909,71.2979,70.7799,71.2424,14217.0
2022-11-23 14:30:00,77.02,77.22,76.85,77.13,24194.0,71.2424,71.4274,71.0852,71.3442,24194.0
2022-11-23 15:00:00,77.16,77.37,77.06,77.26,21941.0,71.3719,71.5662,71.2794,71.4644,21941.0
2022-11-23 15:30:00,77.24,77.27,77.11,77.19,77869.0,71.4459,71.4737,71.3257,71.3997,77869.0
2022-11-25 09:30:00,77.01,77.64,76.98,77.27,13358.0,71.2332,71.8159,71.2054,71.4737,13358.0
2022-11-25 10:00:00,77.2,77.72,77.19,77.54,11260.0,71.4089,71.8899,71.3997,71.7234,11260.0
2022-11-25 10:30:00,77.46,77.67,77.11,77.66,9762.0,71.6494,71.8437,71.3257,71.8344,9762.0
2022-11-25 11:00:00,77.69,77.81,77.63,77.69,8683.0,71.8622,71.9732,71.8067,71.8622,8683.0
2022-11-25 11:30:00,77.68,77.84,77.61,77.74,8915.0,71.8529,72.0009,71.7882,71.9084,8915.0
2022-11-25 12:00:00,77.72,77.73,77.57,77.64,6946.0,71.8899,71.8992,71.7512,71.8159,6946.0
2022-11-25 12:30:00,77.64,77.82,77.48,77.71,33598.0,71.8159,71.9824,71.6679,71.8807,33598.0
2022-11-28 09:30:00,77.0,77.29,76.22,76.25,15676.0,71.2239,71.4922,70.5024,70.5302,15676.0
2022-11-28 10:00:00,76.23,76.8,76.2,76.55,17962.0,70.5117,71.0389,70.4839,70.8077,17962.0
2022-11-28 10:30:00,76.62,76.72,76.29,76.36,12269.0,70.8724,70.9649,70.5672,70.6319,12269.0
2022-11-28 11:00:00,76.34,76.44,76.09,76.09,8810.0,70.6134,70.7059,70.3822,70.3822,8810.0
2022-11-28 11:30:00,76.11,76.23,76.03,76.19,8632.0,70.4007,70.5117,70.3267,70.4747,8632.0
2022-11-28 12:00:00,76.2,76.32,76.0,76.28,14355.0,70.4839,70.5949,70.2989,70.5579,14355.0
2022-11-28 12:30:00,76.35,76.62,76.3,76.41,11641.0,70.6227,70.8724,70.5764,70.6782,11641.0
2022-11-28 13:00:00,76.37,76.41,76.18,76.24,9345.0,70.6412,70.6782,70.4654,70.5209,9345.0
2022-11-28 13:30:00,76.22,76.25,76.08,76.22,13658.0,70.5024,70.5302,70.3729,70.5024,13658.0
2022-11-28 14:00:00,76.23,76.27,76.07,76.18,18744.0,70.5117,70.5487,70.3637,70.4654,18744.0
2022-11-28 14:30:00,76.18,76.45,76.09,76.1,15055.0,70.4654,70.7152,70.3822,70.3914,15055.0
2022-11-28 15:00:00,76.1,76.13,75.8,75.81,18963.0,70.3914,70.4192,70.1139,70.1232,18963.0
2022-11-28 15:30:00,75.82,76.25,75.79,76.06,75600.0,70.1324,70.5302,70.1047,70.3544,75600.0
2022-11-29 09:30:00,76.04,76.51,75.67,76.06,18055.0,70.3359,70.7707,69.9937,70.3544,18055.0
2022-11-29 10:00:00,76.09,76.77,76.02,76.77,27527.0,70.3822,71.0112,70.3174,71.0112,27527.0
2022-11-29 10:30:00,76.82,76.82,76.5,76.6,12689.0,71.0574,71.0574,70.7614,70.8539,12689.0
2022-11-29 11:00:00,76.62,76.64,76.06,76.1,10839.0,70.8724,70.8909,70.3544,70.3914,10839.0
2022-11-29 11:30:00,76.11,76.25,76.11,76.2,8588.0,70.4007,70.5302,70.4007,70.4839,8588.0
2022-11-29 12:00:00,76.19,76.24,75.73,75.94,49994.0,70.4747,70.5209,70.0492,70.2434,49994.0
2022-11-29 12:30:00,75.95,76.29,75.85,76.28,21659.0,70.2527,70.5672,70.1602,70.5579,21659.0
2022-11-29 13:00:00,76.28,76.31,76.07,76.08,13773.0,70.5579,70.5857,70.3637,70.3729,13773.0
2022-11-29 13:30:00,76.11,76.47,76.08,76.46,68598.0,70.4007,70.7337,70.3729,70.7244,68598.0
2022-11-29 14:00:00,76.46,76.7,76.37,76.37,9301.0,70.7244,70.9464,70.6412,70.6412,9301.0
2022-11-29 14:30:00,76.29,76.34,76.06,76.13,28221.0,70.5672,70.6134,70.3544,70.4192,28221.0
2022-11-29 15:00:00,76.15,76.42,76.15,76.28,24065.0,70.4377,70.6874,70.4377,70.5579,24065.0
2022-11-29 15:30:00,76.29,76.49,76.16,76.23,77249.0,70.5672,70.7522,70.4469,70.5117,77249.0
2022-11-30 09:30:00,76.48,76.71,75.45,75.54,9826.0,70.7429,70.9557,69.7902,69.8734,9826.0
2022-11-30 10:00:00,75.59,75.69,75.17,75.51,35180.0,69.9197,70.0122,69.5312,69.8457,35180.0
2022-11-30 10:30:00,75.51,75.74,75.45,75.63,22862.0,69.8457,70.0584,69.7902,69.9567,22862.0
2022-11-30 11:00:00,75.69,76.18,75.63,76.17,15135.0,70.0122,70.4654,69.9567,70.4562,15135.0
2022-11-30 11:30:00,76.2,76.22,75.84,75.91,10197.0,70.4839,70.5024,70.1509,70.2157,10197.0
2022-11-30 12:00:00,75.91,75.93,75.59,75.8,7073.0,70.2157,70.2342,69.9197,70.1139,7073.0
2022-11-30 12:30:00,75.8,75.83,75.66,75.77,11038.0,70.1139,70.1417,69.9844,70.0862,11038.0
2022-11-30 13:00:00,75.77,75.93,75.76,75.85,7798.0,70.0862,70.2342,70.0769,70.1602,7798.0
2022-11-30 13:30:00,75.82,76.92,75.74,76.91,34904.0,70.1324,71.1499,70.0584,71.1407,34904.0
2022-11-30 14:00:00,76.92,78.0,76.92,77.96,45689.0,71.1499,72.1489,71.1499,72.1119,45689.0
2022-11-30 14:30:00,77.96,78.19,77.77,78.12,21421.0,72.1119,72.3247,71.9362,72.2599,21421.0
2022-11-30 15:00:00,78.15,78.6,78.12,78.56,24304.0,72.2877,72.7039,72.2599,72.6669,24304.0
2022-11-30 15:30:00,78.54,79.48,78.54,78.77,316060.0,72.6484,73.5179,72.6484,72.8611,316060.0
2022-12-01 09:30:00,79.35,79.85,79.0,79.36,16573.0,73.3976,73.8601,73.0739,73.4069,16573.0
2022-12-01 10:00:00,79.41,79.65,78.37,78.42,13964.0,73.4531,73.6751,72.4912,72.5374,13964.0
2022-12-01 10:30:00,78.38,78.5,78.13,78.41,42444.0,72.5004,72.6114,72.2692,72.5282,42444.0
2022-12-01 11:00:00,78.33,78.33,77.35,77.46,16566.0,72.4542,72.4542,71.5477,71.6494,16566.0
2022-12-01 11:30:00,77.48,77.93,77.48,77.93,14527.0,71.6679,72.0842,71.6679,72.0842,14527.0
2022-12-01 12:00:00,77.89,77.97,77.48,77.86,91769.0,72.0472,72.1212,71.6679,72.0194,91769.0
2022-12-01 12:30:00,77.93,78.32,77.9,78.2,29461.0,72.0842,72.4449,72.0564,72.3339,29461.0
2022-12-01 13:00:00,78.22,78.54,78.15,78.31,32130.0,72.3524,72.6484,72.2877,72.4357,32130.0
2022-12-01 13:30:00,78.32,78.53,78.21,78.44,14449.0,72.4449,72.6391,72.3432,72.5559,14449.0
2022-12-01 14:00:00,78.42,78.48,78.17,78.41,12278.0,72.5374,72.5929,72.3062,72.5282,12278.0
2022-12-01 14:30:00,78.44,78.6,78.38,78.58,11423.0,72.5559,72.7039,72.5004,72.6854,11423.0
2022-12-01 15:00:00,78.59,78.73,78.25,78.35,11032.0,72.6946,72.8241,72.3802,72.4727,11032.0
2022-12-01 15:30:00,78.35,78.69,78.35,78.54,80340.0,72.4727,72.7871,72.4727,72.6484,80340.0
2022-12-02 09:30:00,77.87,77.87,76.36,76.75,47805.0,72.0287,72.0287,70.6319,70.9927,47805.0
2022-12-02 10:00:00,76.97,77.36,76.9,77.09,13046.0,71.1962,71.5569,71.1314,71.3072,13046.0
2022-12-02 10:30:00,77.1,77.35,77.03,77.07,14252.0,71.3164,71.5477,71.2517,71.2887,14252.0
2022-12-02 11:00:00,77.07,77.46,77.03,77.38,6146.0,71.2887,71.6494,71.2517,71.5754,6146.0
2022-12-02 11:30:00,77.55,77.8,77.55,77.72,3464.0,71.7327,71.9639,71.7327,71.8899,3464.0
2022-12-02 12:00:00,77.76,77.92,77.72,77.89,2812.0,71.9269,72.0749,71.8899,72.0472,2812.0
2022-12-02 12:30:00,77.89,77.97,77.61,77.61,7811.0,72.0472,72.1212,71.7882,71.7882,7811.0
2022-12-02 13:00:00,77.63,77.66,77.34,77.39,6154.0,71.8067,71.8344,71.5384,71.5847,6154.0
2022-12-02 13:30:00,77.51,77.69,77.44,77.66,9744.0,71.6957,71.8622,71.6309,71.8344,9744.0
2022-12-02 14:00:00,77.66,77.76,77.49,77.63,9243.0,71.8344,71.9269,71.6772,71.8067,9243.0
2022-12-02 14:30:00,77.6,77.91,77.6,77.88,11930.0,71.7789,72.0657,71.7789,72.0379,11930.0
2022-12-02 15:00:00,77.84,77.98,77.67,77.68,21515.0,72.0009,72.1304,71.8437,71.8529,21515.0
2022-12-02 15:30:00,77.67,77.72,77.26,77.48,50663.0,71.8437,71.8899,71.4644,71.6679,50663.0
2022-12-05 09:30:00,76.76,76.77,75.44,75.73,14315.0,71.0019,71.0112,69.7809,70.0492,14315.0
2022-12-05 10:00:00,75.49,76.15,75.28,75.93,19909.0,69.8272,70.4377,69.6329,70.2342,19909.0
2022-12-05 10:30:00,76.0,76.21,75.9,76.06,11074.0,70.2989,70.4932,70.2064,70.3544,11074.0
2022-12-05 11:00:00,76.16,76.16,75.69,75.7,11181.0,70.4469,70.4469,70.0122,70.0214,11181.0
2022-12-05 11:30:00,75.74,76.01,75.66,75.83,12272.0,70.0584,70.3082,69.9844,70.1417,12272.0
2022-12-05 12:00:00,75.81,76.33,75.79,76.27,12971.0,70.1232,70.6042,70.1047,70.5487,12971.0
2022-12-05 12:30:00,76.26,76.29,75.78,75.81,8392.0,70.5394,70.5672,70.0954,70.1232,8392.0
2022-12-05 13:00:00,75.81,76.04,75.8,75.95,7662.0,70.1232,70.3359,70.1139,70.2527,7662.0
2022-12-05 13:30:00,75.87,75.97,75.64,75.64,10483.0,70.1787,70.2712,69.9659,69.9659,10483.0
2022-12-05 14:00:00,75.57,75.84,75.57,75.66,14038.0,69.9012,70.1509,69.9012,69.9844,14038.0
2022-12-05 14:30:00,75.59,75.84,75.55,75.82,15387.0,69.9197,70.1509,69.8827,70.1324,15387.0
2022-12-05 15:00:00,75.8,75.98,75.52,75.53,24367.0,70.1139,70.2804,69.8549,69.8642,24367.0
2022-12-05 15:30:00,75.52,75.76,75.48,75.54,48242.0,69.8549,70.0769,69.8179,69.8734,48242.0
2022-12-06 09:30:00,75.25,75.38,74.61,74.69,24319.0,69.6052,69.7254,69.0132,69.0872,24319.0
2022-12-06 10:00:00,74.69,74.74,74.25,74.28,22408.0,69.0872,69.1335,68.6802,68.708,22408.0
2022-12-06 10:30:00,74.26,74.48,74.01,74.06,27742.0,68.6895,68.893,68.4582,68.5045,27742.0
2022-12-06 11:00:00,74.04,74.26,73.93,74.03,22185.0,68.486,68.6895,68.3842,68.4767,22185.0
2022-12-06 11:30:00,74.06,74.45,74.05,74.43,16736.0,68.5045,68.8652,68.4952,68.8467,16736.0
2022-12-06 12:00:00,74.39,74.66,74.3,74.48,11807.0,68.8097,69.0595,68.7265,68.893,11807.0
2022-12-06 12:30:00,74.39,74.5,74.2,74.2,12842.0,68.8097,68.9115,68.634,68.634,12842.0
2022-12-06 13:00:00,74.19,74.19,73.74,73.74,16076.0,68.6247,68.6247,68.2085,68.2085,16076.0
2022-12-06 13:30:00,73.72,74.08,73.7,73.87,13898.0,68.19,68.523,68.1715,68.3287,13898.0
2022-12-06 14:00:00,73.88,73.88,73.48,73.48,20450.0,68.338,68.338,67.968,67.968,20450.0
2022-12-06 14:30:00,73.49,73.53,73.28,73.5,22577.0,67.9772,68.0142,67.783,67.9865,22577.0
2022-12-06 15:00:00,73.51,73.71,73.07,73.11,33752.0,67.9957,68.1807,67.5887,67.6257,33752.0
2022-12-06 15:30:00,73.09,74.01,73.05,73.89,133700.0,67.6072,68.4582,67.5702,68.3472,133700.0
2022-12-07 09:30:00,73.55,74.4,73.55,74.04,13143.0,68.0327,68.819,68.0327,68.486,13143.0
2022-12-07 10:00:00,73.99,74.37,73.68,74.26,11722.0,68.4397,68.7912,68.153,68.6895,11722.0
2022-12-07 10:30:00,74.3,74.73,74.28,74.57,9411.0,68.7265,69.1242,68.708,68.9762,9411.0
2022-12-07 11:00:00,74.62,74.9,74.15,74.16,8953.0,69.0225,69.2815,68.5877,68.597,8953.0
2022-12-07 11:30:00,74.11,74.53,74.11,74.53,5099.0,68.5507,68.9392,68.5507,68.9392,5099.0
2022-12-07 12:00:00,74.42,74.76,74.27,74.48,17130.0,68.8375,69.152,68.6987,68.893,17130.0
2022-12-07 12:30:00,74.49,74.76,74.35,74.7,9715.0,68.9022,69.152,68.7727,69.0965,9715.0
2022-12-07 13:00:00,74.74,75.15,74.74,74.97,13533.0,69.1335,69.5127,69.1335,69.3462,13533.0
2022-12-07 13:30:00,74.96,75.01,74.59,74.62,20256.0,69.3369,69.3832,68.9947,69.0225,20256.0
2022-12-07 14:00:00,74.6,74.66,74.19,74.35,14112.0,69.004,69.0595,68.6247,68.7727,14112.0
2022-12-07 14:30:00,74.36,74.52,74.24,74.34,17245.0,68.782,68.93,68.671,68.7635,17245.0
2022-12-07 15:00:00,74.38,74.47,74.16,74.26,33025.0,68.8005,68.8837,68.597,68.6895,33025.0
2022-12-07 15:30:00,74.26,74.36,73.85,73.9,91776.0,68.6895,68.782,68.3102,68.3565,91776.0
2022-12-08 09:30:00,74.02,74.02,73.04,73.57,23384.0,68.4675,68.4675,67.561,68.0512,23384.0
2022-12-08 10:00:00,73.67,74.33,73.51,74.09,43589.0,68.1437,68.7542,67.9957,68.5322,43589.0
2022-12-08 10:30:00,74.12,74.12,73.61,73.77,25355.0,68.56,68.56,68.0882,68.2362,25355.0
2022-12-08 11:00:00,73.79,73.86,73.37,73.48,16604.0,68.2547,68.3195,67.8662,67.968,16604.0
2022-12-08 11:30:00,73.48,73.63,73.44,73.48,17545.0,67.968,68.1067,67.931,67.968,17545.0
2022-12-08 12:00:00,73.46,73.66,73.38,73.59,15257.0,67.9495,68.1345,67.8755,68.0697,15257.0
2022-12-08 12:30:00,73.58,73.58,73.24,73.43,14020.0,68.0605,68.0605,67.746,67.9217,14020.0
2022-12-08 13:00:00,73.41,73.6,73.37,73.58,17803.0,67.9032,68.079,67.8662,68.0605,17803.0
2022-12-08 13:30:00,73.57,73.69,73.34,73.36,12444.0,68.0512,68.1622,67.8385,67.857,12444.0
2022-12-08 14:00:00,73.31,73.31,72.76,72.95,25843.0,67.8107,67.8107,67.302,67.4777,25843.0
2022-12-08 14:30:00,72.97,73.03,72.72,72.89,27406.0,67.4962,67.5517,67.265,67.4222,27406.0
2022-12-08 15:00:00,72.91,73.11,72.72,73.09,21690.0,67.4407,67.6257,67.265,67.6072,21690.0
2022-12-08 15:30:00,73.09,73.17,72.62,73.02,88500.0,67.6072,67.6812,67.1725,67.5425,88500.0
2022-12-09 09:30:00,72.62,73.02,72.16,72.92,40028.0,67.1725,67.5425,66.747,67.45,40028.0
2022-12-09 10:00:00,72.99,73.27,72.82,73.18,24810.0,67.5147,67.7737,67.3575,67.6905,24810.0
2022-12-09 10:30:00,73.24,73.73,73.04,73.73,18881.0,67.746,68.1992,67.561,68.1992,18881.0
2022-12-09 11:00:00,73.74,73.8,73.44,73.57,12050.0,68.2085,68.264,67.931,68.0512,12050.0
2022-12-09 11:30:00,73.6,73.79,73.54,73.78,10007.0,68.079,68.2547,68.0235,68.2455,10007.0
2022-12-09 12:00:00,73.77,73.86,73.58,73.62,11013.0,68.2362,68.3195,68.0605,68.0975,11013.0
2022-12-09 12:30:00,73.61,73.83,73.6,73.66,14857.0,68.0882,68.2917,68.079,68.1345,14857.0
2022-12-09 13:00:00,73.62,73.65,73.47,73.58,12586.0,68.0975,68.1252,67.9587,68.0605,12586.0
2022-12-09 13:30:00,73.56,73.64,73.39,73.41,11453.0,68.042,68.116,67.8847,67.9032,11453.0
2022-12-09 14:00:00,73.4,73.48,73.27,73.44,16901.0,67.894,67.968,67.7737,67.931,16901.0
2022-12-09 14:30:00,73.42,73.55,73.36,73.46,15911.0,67.9125,68.0327,67.857,67.9495,15911.0
2022-12-09 15:00:00,73.47,73.57,73.44,73.44,16771.0,67.9587,68.0512,67.931,67.931,16771.0
2022-12-09 15:30:00,73.42,73.44,72.97,73.03,59087.0,67.9125,67.931,67.4962,67.5517,59087.0
2022-12-12 09:30:00,73.07,73.5,72.72,73.39,24680.0,67.5887,67.9865,67.265,67.8847,24680.0
2022-12-12 10:00:00,73.44,73.52,73.17,73.36,24280.0,67.931,68.005,67.6812,67.857,24280.0
2022-12-12 10:30:00,73.38,74.02,73.38,73.98,15738.0,67.8755,68.4675,67.8755,68.4305,15738.0
2022-12-12 11:00:00,73.97,74.32,73.9,74.25,16474.0,68.4212,68.745,68.3565,68.6802,16474.0
2022-12-12 11:30:00,74.27,74.46,74.19,74.45,17635.0,68.6987,68.8745,68.6247,68.8652,17635.0
2022-12-12 12:00:00,74.47,74.54,74.11,74.12,12908.0,68.8837,68.9485,68.5507,68.56,12908.0
2022-12-12 12:30:00,74.07,74.35,74.0,74.29,9556.0,68.5137,68.7727,68.449,68.7172,9556.0
2022-12-12 13:00:00,74.37,74.37,73.94,73.98,12085.0,68.7912,68.7912,68.3935,68.4305,12085.0
2022-12-12 13:30:00,74.0,74.2,74.0,74.17,9112.0,68.449,68.634,68.449,68.6062,9112.0
2022-12-12 14:00:00,74.14,74.25,74.09,74.19,9786.0,68.5785,68.6802,68.5322,68.6247,9786.0
2022-12-12 14:30:00,74.17,74.43,74.08,74.4,17880.0,68.6062,68.8467,68.523,68.819,17880.0
2022-12-12 15:00:00,74.41,74.89,74.41,74.84,17595.0,68.8282,69.2722,68.8282,69.226,17595.0
2022-12-12 15:30:00,74.85,74.94,74.44,74.94,125234.0,69.2352,69.3185,68.856,69.3185,125234.0
2022-12-13 09:30:00,77.67,78.43,77.15,78.15,41878.0,71.8437,72.5467,71.3627,72.2877,41878.0
2022-12-13 10:00:00,78.15,78.15,76.26,76.52,43987.0,72.2877,72.2877,70.5394,70.7799,43987.0
2022-12-13 10:30:00,76.52,77.51,76.52,77.07,50694.0,70.7799,71.6957,70.7799,71.2887,50694.0
2022-12-13 11:00:00,77.2,77.2,76.33,76.57,25026.0,71.4089,71.4089,70.6042,70.8262,25026.0
2022-12-13 11:30:00,76.65,76.85,76.03,76.23,30309.0,70.9002,71.0852,70.3267,70.5117,30309.0
2022-12-13 12:00:00,76.22,76.51,75.87,75.95,34985.0,70.5024,70.7707,70.1787,70.2527,34985.0
2022-12-13 12:30:00,75.93,76.0,75.56,75.79,14243.0,70.2342,70.2989,69.8919,70.1047,14243.0
2022-12-13 13:00:00,75.76,76.41,75.76,76.15,23402.0,70.0769,70.6782,70.0769,70.4377,23402.0
2022-12-13 13:30:00,76.2,76.27,75.79,75.91,20424.0,70.4839,70.5487,70.1047,70.2157,20424.0
2022-12-13 14:00:00,75.91,76.1,75.7,75.83,16915.0,70.2157,70.3914,70.0214,70.1417,16915.0
2022-12-13 14:30:00,75.87,76.32,75.81,75.98,16789.0,70.1787,70.5949,70.1232,70.2804,16789.0
2022-12-13 15:00:00,75.96,75.96,75.53,75.88,51253.0,70.2619,70.2619,69.8642,70.1879,51253.0
2022-12-13 15:30:00,75.89,76.4,75.89,76.11,108362.0,70.1972,70.6689,70.1972,70.4007,108362.0
2022-12-14 09:30:00,75.82,76.7,75.82,76.6,29624.0,70.1324,70.9464,70.1324,70.8539,29624.0
2022-12-14 10:00:00,76.62,77.11,76.62,77.04,19030.0,70.8724,71.3257,70.8724,71.2609,19030.0
2022-12-14 10:30:00,77.05,77.14,76.78,76.93,14037.0,71.2702,71.3534,71.0204,71.1592,14037.0
2022-12-14 11:00:00,77.0,77.19,76.83,77.01,14018.0,71.2239,71.3997,71.0667,71.2332,14018.0
2022-12-14 11:30:00,77.0,77.02,76.77,76.84,20265.0,71.2239,71.2424,71.0112,71.0759,20265.0
2022-12-14 12:00:00,76.84,76.93,76.24,76.29,23269.0,71.0759,71.1592,70.5209,70.5672,23269.0
2022-12-14 12:30:00,76.31,76.31,75.89,76.08,19992.0,70.5857,70.5857,70.1972,70.3729,19992.0
2022-12-14 13:00:00,76.09,76.27,76.03,76.18,10595.0,70.3822,70.5487,70.3267,70.4654,10595.0
2022-12-14 13:30:00,76.11,76.8,76.09,76.59,44764.0,70.4007,71.0389,70.3822,70.8447,44764.0
2022-12-14 14:00:00,76.59,76.72,75.01,75.67,34243.0,70.8447,70.9649,69.3832,69.9937,34243.0
2022-12-14 14:30:00,75.6,75.84,74.7,75.34,86391.0,69.9289,70.1509,69.0965,69.6884,86391.0
2022-12-14 15:00:00,75.28,76.41,75.22,75.55,57211.0,69.6329,70.6782,69.5774,69.8827,57211.0
2022-12-14 15:30:00,75.61,75.91,75.25,75.61,165027.0,69.9382,70.2157,69.6052,69.9382,165027.0
2022-12-15 09:30:00,74.25,74.35,73.56,73.64,41893.0,68.6802,68.7727,68.042,68.116,41893.0
2022-12-15 10:00:00,73.71,73.95,73.56,73.9,57744.0,68.1807,68.4027,68.042,68.3565,57744.0
2022-12-15 10:30:00,73.85,74.06,73.38,73.44,24603.0,68.3102,68.5045,67.8755,67.931,24603.0
2022-12-15 11:00:00,73.41,73.48,72.78,73.07,34619.0,67.9032,67.968,67.3205,67.5887,34619.0
2022-12-15 11:30:00,73.08,73.45,72.99,73.38,41189.0,67.598,67.9402,67.5147,67.8755,41189.0
2022-12-15 12:00:00,73.38,73.63,73.38,73.59,25483.0,67.8755,68.1067,67.8755,68.0697,25483.0
2022-12-15 12:30:00,73.59,73.84,73.41,73.43,22505.0,68.0697,68.301,67.9032,67.9217,22505.0
2022-12-15 13:00:00,73.41,73.44,73.22,73.37,26858.0,67.9032,67.931,67.7275,67.8662,26858.0
2022-12-15 13:30:00,73.36,73.37,73.04,73.18,21212.0,67.857,67.8662,67.561,67.6905,21212.0
2022-12-15 14:00:00,73.18,73.32,73.15,73.3,26079.0,67.6905,67.82,67.6627,67.8015,26079.0
2022-12-15 14:30:00,73.32,73.84,73.3,73.83,46740.0,67.82,68.301,67.8015,68.2917,46740.0
2022-12-15 15:00:00,73.83,74.08,73.75,73.96,70091.0,68.2917,68.523,68.2177,68.412,70091.0
2022-12-15 15:30:00,73.95,73.95,73.18,73.41,118574.0,68.4027,68.4027,67.6905,67.9032,118574.0
2022-12-16 09:30:00,72.76,73.59,72.57,72.73,162475.0,67.302,68.0697,67.1262,67.2742,162475.0
2022-12-16 10:00:00,72.81,73.54,72.77,73.44,52785.0,67.3482,68.0235,67.3112,67.931,52785.0
2022-12-16 10:30:00,73.49,74.06,73.46,73.51,44389.0,67.9772,68.5045,67.9495,67.9957,44389.0
2022-12-16 11:00:00,73.54,73.61,73.1,73.21,38338.0,68.0235,68.0882,67.6165,67.7182,38338.0
2022-12-16 11:30:00,73.19,73.3,72.73,72.83,21059.0,67.6997,67.8015,67.2742,67.3667,21059.0
2022-12-16 12:00:00,72.83,73.38,72.81,73.36,29667.0,67.3667,67.8755,67.3482,67.857,29667.0
2022-12-16 12:30:00,73.38,73.49,73.14,73.18,21552.0,67.8755,67.9772,67.6535,67.6905,21552.0
2022-12-16 13:00:00,73.19,73.46,73.18,73.35,31157.0,67.6997,67.9495,67.6905,67.8477,31157.0
2022-12-16 13:30:00,73.32,73.62,73.25,73.61,29729.0,67.82,68.0975,67.7552,68.0882,29729.0
2022-12-16 14:00:00,73.63,73.85,73.46,73.47,42615.0,68.1067,68.3102,67.9495,67.9587,42615.0
2022-12-16 14:30:00,73.47,73.47,73.11,73.33,38215.0,67.9587,67.9587,67.6257,67.8292,38215.0
2022-12-16 15:00:00,73.29,73.33,72.96,73.02,58089.0,67.7922,67.8292,67.487,67.5425,58089.0
2022-12-16 15:30:00,73.03,73.18,72.78,73.08,170798.0,67.5517,67.6905,67.3205,67.598,170798.0
2022-12-19 09:30:00,72.93,72.96,72.51,72.77,46595.0,67.4592,67.487,67.0707,67.3112,46595.0
2022-12-19 10:00:00,72.77,72.9,72.52,72.9,27762.0,67.3112,67.4315,67.08,67.4315,27762.0
2022-12-19 10:30:00,72.91,73.03,72.78,72.91,20351.0,67.4407,67.5517,67.3205,67.4407,20351.0
2022-12-19 11:00:00,72.9,73.14,72.63,73.06,13638.0,67.4315,67.6535,67.1817,67.5795,13638.0
2022-12-19 11:30:00,73.05,73.05,72.7,72.7,13148.0,67.5702,67.5702,67.2465,67.2465,13148.0
2022-12-19 12:00:00,72.68,72.95,72.61,72.94,15895.0,67.228,67.4777,67.1632,67.4685,15895.0
2022-12-19 12:30:00,72.92,73.04,72.73,72.88,22464.0,67.45,67.561,67.2742,67.413,22464.0
2022-12-19 13:00:00,72.9,72.92,72.6,72.69,15618.0,67.4315,67.45,67.154,67.2372,15618.0
2022-12-19 13:30:00,72.7,72.7,72.14,72.28,21397.0,67.2465,67.2465,66.7285,66.858,21397.0
2022-12-19 14:00:00,72.24,72.33,71.96,71.98,21794.0,66.821,66.9042,66.562,66.5805,21794.0
2022-12-19 14:30:00,71.96,72.29,71.92,72.07,30571.0,66.562,66.8672,66.525,66.6637,30571.0
2022-12-19 15:00:00,72.04,72.22,71.85,72.18,29990.0,66.636,66.8025,66.4602,66.7655,29990.0
2022-12-19 15:30:00,72.19,72.35,72.03,72.07,118836.0,66.7747,66.9227,66.6267,66.6637,118836.0
2022-12-20 09:30:00,71.71,71.92,70.47,70.84,55371.0,66.3307,66.525,65.1838,65.526,55371.0
2022-12-20 10:00:00,70.86,71.1,70.62,70.91,44244.0,65.5445,65.7665,65.3225,65.5908,44244.0
2022-12-20 10:30:00,70.9,71.15,70.86,71.02,32779.0,65.5815,65.8128,65.5445,65.6925,32779.0
2022-12-20 11:00:00,70.92,71.13,70.58,70.74,31523.0,65.6,65.7943,65.2855,65.4335,31523.0
2022-12-20 11:30:00,70.8,71.03,70.68,70.82,25098.0,65.489,65.7018,65.378,65.5075,25098.0
2022-12-20 12:00:00,70.81,71.24,70.8,71.21,21055.0,65.4983,65.896,65.489,65.8683,21055.0
2022-12-20 12:30:00,71.19,71.51,71.1,71.42,24288.0,65.8498,66.1457,65.7665,66.0625,24288.0
2022-12-20 13:00:00,71.45,71.52,71.26,71.5,19794.0,66.0902,66.155,65.9145,66.1365,19794.0
2022-12-20 13:30:00,71.48,71.69,71.43,71.45,44154.0,66.118,66.3122,66.0717,66.0902,44154.0
2022-12-20 14:00:00,71.44,71.73,71.38,71.69,24002.0,66.081,66.3492,66.0255,66.3122,24002.0
2022-12-20 14:30:00,71.69,71.73,71.39,71.5,18431.0,66.3122,66.3492,66.0347,66.1365,18431.0
2022-12-20 15:00:00,71.49,71.65,71.41,71.64,35149.0,66.1272,66.2752,66.0532,66.266,35149.0
2022-12-20 15:30:00,71.65,71.89,71.53,71.71,118033.0,66.2752,66.4972,66.1642,66.3307,118033.0
2022-12-21 09:30:00,72.45,72.76,72.3,72.46,18686.0,67.0152,67.302,66.8765,67.0245,18686.0
2022-12-21 10:00:00,72.45,72.73,72.43,72.73,13257.0,67.0152,67.2742,66.9967,67.2742,13257.0
2022-12-21 10:30:00,72.68,72.86,72.59,72.64,12037.0,67.228,67.3945,67.1447,67.191,12037.0
2022-12-21 11:00:00,72.65,73.12,72.64,72.98,19796.0,67.2002,67.635,67.191,67.5055,19796.0
2022-12-21 11:30:00,73.02,73.19,73.01,73.09,14746.0,67.5425,67.6997,67.5332,67.6072,14746.0
2022-12-21 12:00:00,73.08,73.32,73.08,73.15,14524.0,67.598,67.82,67.598,67.6627,14524.0
2022-12-21 12:30:00,73.13,73.25,73.05,73.23,11058.0,67.6442,67.7552,67.5702,67.7367,11058.0
2022-12-21 13:00:00,73.26,73.26,73.06,73.09,14025.0,67.7645,67.7645,67.5795,67.6072,14025.0
2022-12-21 13:30:00,73.12,73.5,73.11,73.42,18037.0,67.635,67.9865,67.6257,67.9125,18037.0
2022-12-21 14:00:00,73.42,73.55,72.94,72.94,36448.0,67.9125,68.0327,67.4685,67.4685,36448.0
2022-12-21 14:30:00,72.94,73.02,72.83,72.95,29260.0,67.4685,67.5425,67.3667,67.4777,29260.0
2022-12-21 15:00:00,72.94,73.12,72.92,72.95,51578.0,67.4685,67.635,67.45,67.4777,51578.0
2022-12-21 15:30:00,72.94,73.28,72.94,73.16,124021.0,67.4685,67.783,67.4685,67.672,124021.0
2022-12-22 09:30:00,72.32,72.83,71.64,72.09,15276.0,66.895,67.3667,66.266,66.6822,15276.0
2022-12-22 10:00:00,72.07,72.21,71.76,72.15,33829.0,66.6637,66.7932,66.377,66.7377,33829.0
2022-12-22 10:30:00,72.09,72.24,71.86,71.96,15299.0,66.6822,66.821,66.4695,66.562,15299.0
2022-12-22 11:00:00,71.91,72.03,71.83,71.89,16486.0,66.5157,66.6267,66.4417,66.4972,16486.0
2022-12-22 11:30:00,71.9,71.96,71.65,71.78,16000.0,66.5065,66.562,66.2752,66.3955,16000.0
2022-12-22 12:00:00,71.79,71.87,71.37,71.37,7261.0,66.4047,66.4787,66.0163,66.0163,7261.0
2022-12-22 12:30:00,71.38,71.51,71.27,71.46,11495.0,66.0255,66.1457,65.9238,66.0995,11495.0
2022-12-22 13:00:00,71.41,71.42,71.16,71.29,12216.0,66.0532,66.0625,65.822,65.9423,12216.0
2022-12-22 13:30:00,71.25,71.27,71.04,71.08,13121.0,65.9053,65.9238,65.711,65.748,13121.0
2022-12-22 14:00:00,71.09,71.54,71.07,71.54,15562.0,65.7573,66.1735,65.7388,66.1735,15562.0
2022-12-22 14:30:00,71.5,71.73,71.34,71.7,15509.0,66.1365,66.3492,65.9885,66.3215,15509.0
2022-12-22 15:00:00,71.72,71.97,71.63,71.95,23789.0,66.34,66.5712,66.2567,66.5527,23789.0
2022-12-22 15:30:00,71.95,72.03,71.76,71.98,90894.0,66.5527,66.6267,66.377,66.5805,90894.0
2022-12-23 09:30:00,71.67,71.98,71.56,71.84,15425.0,66.2937,66.5805,66.192,66.451,15425.0
2022-12-23 10:00:00,71.92,72.74,71.9,72.38,13109.0,66.525,67.2835,66.5065,66.9505,13109.0
2022-12-23 10:30:00,72.44,72.76,72.39,72.62,13200.0,67.006,67.302,66.9597,67.1725,13200.0
2022-12-23 11:00:00,72.68,72.82,72.47,72.47,20245.0,67.228,67.3575,67.0337,67.0337,20245.0
2022-12-23 11:30:00,72.51,72.71,72.5,72.65,8880.0,67.0707,67.2557,67.0615,67.2002,8880.0
2022-12-23 12:00:00,72.66,72.86,72.66,72.81,10243.0,67.2095,67.3945,67.2095,67.3482,10243.0
2022-12-23 12:30:00,72.85,72.9,72.68,72.76,13042.0,67.3852,67.4315,67.228,67.302,13042.0
2022-12-23 13:00:00,72.74,72.85,72.68,72.75,7506.0,67.2835,67.3852,67.228,67.2927,7506.0
2022-12-23 13:30:00,72.82,73.0,72.76,72.83,10480.0,67.3575,67.524,67.302,67.3667,10480.0
2022-12-23 14:00:00,72.83,72.89,72.75,72.8,12390.0,67.3667,67.4222,67.2927,67.339,12390.0
2022-12-23 14:30:00,72.81,73.07,72.8,73.07,17056.0,67.3482,67.5887,67.339,67.5887,17056.0
2022-12-23 15:00:00,73.09,73.19,72.94,73.0,29244.0,67.6072,67.6997,67.4685,67.524,29244.0
2022-12-23 15:30:00,72.98,73.43,72.9,73.4,96122.0,67.5055,67.9217,67.4315,67.894,96122.0
2022-12-27 09:30:00,73.52,73.52,72.71,73.05,7836.0,68.005,68.005,67.2557,67.5702,7836.0
2022-12-27 10:00:00,72.94,73.79,72.94,73.65,11148.0,67.4685,68.2547,67.4685,68.1252,11148.0
2022-12-27 10:30:00,73.67,74.11,73.63,73.85,29143.0,68.1437,68.5507,68.1067,68.3102,29143.0
2022-12-27 11:00:00,73.73,73.87,73.55,73.65,4905.0,68.1992,68.3287,68.0327,68.1252,4905.0
2022-12-27 11:30:00,73.69,73.79,73.59,73.7,8639.0,68.1622,68.2547,68.0697,68.1715,8639.0
2022-12-27 12:00:00,73.76,73.9,73.7,73.73,8971.0,68.227,68.3565,68.1715,68.1992,8971.0
2022-12-27 12:30:00,73.68,73.72,73.41,73.68,7461.0,68.153,68.19,67.9032,68.153,7461.0
2022-12-27 13:00:00,73.68,73.83,73.66,73.66,5208.0,68.153,68.2917,68.1345,68.1345,5208.0
2022-12-27 13:30:00,73.66,73.67,73.3,73.36,11153.0,68.1345,68.1437,67.8015,67.857,11153.0
2022-12-27 14:00:00,73.28,73.49,73.09,73.09,7054.0,67.783,67.9772,67.6072,67.6072,7054.0
2022-12-27 14:30:00,73.13,73.36,73.0,73.29,15694.0,67.6442,67.857,67.524,67.7922,15694.0
2022-12-27 15:00:00,73.29,73.56,73.28,73.55,13712.0,67.7922,68.042,67.783,68.0327,13712.0
2022-12-27 15:30:00,73.56,73.63,73.46,73.46,60657.0,68.042,68.1067,67.9495,67.9495,60657.0
2022-12-28 09:30:00,73.59,74.3,73.41,73.92,16700.0,68.0697,68.7265,67.9032,68.375,16700.0
2022-12-28 10:00:00,73.96,74.1,73.56,73.57,19467.0,68.412,68.5415,68.042,68.0512,19467.0
2022-12-28 10:30:00,73.58,73.69,73.02,73.02,6454.0,68.0605,68.1622,67.5425,67.5425,6454.0
2022-12-28 11:00:00,73.02,73.16,72.92,73.04,11024.0,67.5425,67.672,67.45,67.561,11024.0
2022-12-28 11:30:00,73.11,73.16,72.98,73.01,10519.0,67.6257,67.672,67.5055,67.5332,10519.0
2022-12-28 12:00:00,72.97,73.0,72.74,72.77,11685.0,67.4962,67.524,67.2835,67.3112,11685.0
2022-12-28 12:30:00,72.76,73.23,72.76,73.23,12911.0,67.302,67.7367,67.302,67.7367,12911.0
2022-12-28 13:00:00,73.19,73.5,73.15,73.22,12832.0,67.6997,67.9865,67.6627,67.7275,12832.0
2022-12-28 13:30:00,73.23,73.24,72.92,72.92,14646.0,67.7367,67.746,67.45,67.45,14646.0
2022-12-28 14:00:00,72.91,72.97,72.79,72.82,13834.0,67.4407,67.4962,67.3297,67.3575,13834.0
2022-12-28 14:30:00,72.78,73.04,72.68,72.73,19677.0,67.3205,67.561,67.228,67.2742,19677.0
2022-12-28 15:00:00,72.75,72.8,72.47,72.56,92986.0,67.2927,67.339,67.0337,67.117,92986.0
2022-12-28 15:30:00,72.54,72.66,72.28,72.3,52892.0,67.0985,67.2095,66.858,66.8765,52892.0
2022-12-29 09:30:00,72.74,73.64,72.3,73.48,15563.0,67.2835,68.116,66.8765,67.968,15563.0
2022-12-29 10:00:00,73.7,74.1,73.6,73.82,7472.0,68.1715,68.5415,68.079,68.2825,7472.0
2022-12-29 10:30:00,73.94,73.97,73.54,73.64,19661.0,68.3935,68.4212,68.0235,68.116,19661.0
2022-12-29 11:00:00,73.64,73.79,73.44,73.76,9335.0,68.116,68.2547,67.931,68.227,9335.0
2022-12-29 11:30:00,73.77,73.97,73.67,73.89,14363.0,68.2362,68.4212,68.1437,68.3472,14363.0
2022-12-29 12:00:00,73.91,74.06,73.91,74.05,9373.0,68.3657,68.5045,68.3657,68.4952,9373.0
2022-12-29 12:30:00,74.09,74.26,74.05,74.13,10360.0,68.5322,68.6895,68.4952,68.5692,10360.0
2022-12-29 13:00:00,74.21,74.23,73.94,73.94,10341.0,68.6432,68.6617,68.3935,68.3935,10341.0
2022-12-29 13:30:00,73.94,74.03,73.83,74.01,8041.0,68.3935,68.4767,68.2917,68.4582,8041.0
2022-12-29 14:00:00,74.01,74.15,73.94,73.94,7792.0,68.4582,68.5877,68.3935,68.3935,7792.0
2022-12-29 14:30:00,73.94,74.04,73.77,73.8,8022.0,68.3935,68.486,68.2362,68.264,8022.0
2022-12-29 15:00:00,73.77,73.81,73.52,73.67,21136.0,68.2362,68.2732,68.005,68.1437,21136.0
2022-12-29 15:30:00,73.67,73.97,73.66,73.9,52298.0,68.1437,68.4212,68.1345,68.3565,52298.0
2022-12-30 09:30:00,72.98,73.31,72.8,73.2,13494.0,67.5055,67.8107,67.339,67.709,13494.0
2022-12-30 10:00:00,73.16,73.49,73.07,73.41,3987.0,67.672,67.9772,67.5887,67.9032,3987.0
2022-12-30 10:30:00,73.41,73.48,73.11,73.17,8551.0,67.9032,67.968,67.6257,67.6812,8551.0
2022-12-30 11:00:00,73.08,73.14,72.81,72.83,6733.0,67.598,67.6535,67.3482,67.3667,6733.0
2022-12-30 11:30:00,72.89,73.5,72.87,73.47,10304.0,67.4222,67.9865,67.4037,67.9587,10304.0
2022-12-30 12:00:00,73.43,73.64,73.37,73.53,10725.0,67.9217,68.116,67.8662,68.0142,10725.0
2022-12-30 12:30:00,73.47,73.58,73.2,73.43,18989.0,67.9587,68.0605,67.709,67.9217,18989.0
2022-12-30 13:00:00,73.46,73.53,72.93,73.06,9531.0,67.9495,68.0142,67.4592,67.5795,9531.0
2022-12-30 13:30:00,73.11,73.31,73.11,73.27,12269.0,67.6257,67.8107,67.6257,67.7737,12269.0
2022-12-30 14:00:00,73.27,73.32,73.11,73.24,17033.0,67.7737,67.82,67.6257,67.746,17033.0
2022-12-30 14:30:00,73.21,73.27,72.98,73.08,18345.0,67.7182,67.7737,67.5055,67.598,18345.0
2022-12-30 15:00:00,73.1,73.53,73.1,73.37,20625.0,67.6165,68.0142,67.6165,67.8662,20625.0
2022-12-30 15:30:00,73.37,73.89,73.37,73.81,47404.0,67.8662,68.3472,67.8662,68.2732,47404.0
2023-01-03 09:30:00,74.47,75.29,73.89,73.94,35369.0,68.8837,69.6422,68.3472,68.3935,35369.0
2023-01-03 10:00:00,73.9,74.34,73.89,74.34,13407.0,68.3565,68.7635,68.3472,68.7635,13407.0
2023-01-03 10:30:00,74.25,74.83,74.19,74.79,11199.0,68.6802,69.2167,68.6247,69.1797,11199.0
2023-01-03 11:00:00,74.86,74.9,74.17,74.29,10041.0,69.2445,69.2815,68.6062,68.7172,10041.0
2023-01-03 11:30:00,74.32,74.32,73.82,73.88,5843.0,68.745,68.745,68.2825,68.338,5843.0
2023-01-03 12:00:00,73.89,73.94,73.62,73.72,8952.0,68.3472,68.3935,68.0975,68.19,8952.0
2023-01-03 12:30:00,73.75,74.03,73.5,73.75,8055.0,68.2177,68.4767,67.9865,68.2177,8055.0
2023-01-03 13:00:00,73.68,73.9,73.64,73.85,4967.0,68.153,68.3565,68.116,68.3102,4967.0
2023-01-03 13:30:00,73.85,73.87,73.57,73.66,21794.0,68.3102,68.3287,68.0512,68.1345,21794.0
2023-01-03 14:00:00,73.68,73.7,72.98,73.06,8679.0,68.153,68.1715,67.5055,67.5795,8679.0
2023-01-03 14:30:00,73.07,73.54,72.93,73.4,16655.0,67.5887,68.0235,67.4592,67.894,16655.0
2023-01-03 15:00:00,73.41,73.79,73.4,73.63,21511.0,67.9032,68.2547,67.894,68.1067,21511.0
2023-01-03 15:30:00,73.66,73.79,73.54,73.59,43549.0,68.1345,68.2547,68.0235,68.0697,43549.0
2023-01-04 09:30:00,74.47,75.09,74.24,75.05,33414.0,68.8837,69.4572,68.671,69.4202,33414.0
2023-01-04 10:00:00,75.28,75.28,74.1,74.24,44036.0,69.6329,69.6329,68.5415,68.671,44036.0
2023-01-04 10:30:00,74.24,74.86,74.19,74.81,39689.0,68.671,69.2445,68.6247,69.1982,39689.0
2023-01-04 11:00:00,74.83,74.88,74.64,74.71,14175.0,69.2167,69.263,69.041,69.1057,14175.0
2023-01-04 11:30:00,74.76,75.38,74.76,75.31,36310.0,69.152,69.7254,69.152,69.6607,36310.0
2023-01-04 12:00:00,75.34,75.34,75.0,75.03,9882.0,69.6884,69.6884,69.3739,69.4017,9882.0
2023-01-04 12:30:00,75.05,75.32,75.05,75.05,7878.0,69.4202,69.6699,69.4202,69.4202,7878.0
2023-01-04 13:00:00,75.0,75.09,74.86,75.02,6554.0,69.3739,69.4572,69.2445,69.3924,6554.0
2023-01-04 13:30:00,75.06,75.31,75.05,75.12,12136.0,69.4294,69.6607,69.4202,69.4849,12136.0
2023-01-04 14:00:00,75.15,75.24,74.46,74.46,10829.0,69.5127,69.5959,68.8745,68.8745,10829.0
2023-01-04 14:30:00,74.54,75.13,74.54,75.13,32545.0,68.9485,69.4942,68.9485,69.4942,32545.0
2023-01-04 15:00:00,75.12,75.28,75.01,75.08,22380.0,69.4849,69.6329,69.3832,69.4479,22380.0
2023-01-04 15:30:00,75.05,75.56,74.75,75.5,88718.0,69.4202,69.8919,69.1427,69.8364,88718.0
2023-01-05 09:30:00,75.07,75.24,74.5,74.77,36848.0,69.4387,69.5959,68.9115,69.1612,36848.0
2023-01-05 10:00:00,74.74,75.13,74.66,74.79,18763.0,69.1335,69.4942,69.0595,69.1797,18763.0
2023-01-05 10:30:00,74.79,75.02,74.67,74.75,18406.0,69.1797,69.3924,69.0687,69.1427,18406.0
2023-01-05 11:00:00,74.68,74.81,74.44,74.5,12375.0,69.078,69.1982,68.856,68.9115,12375.0
2023-01-05 11:30:00,74.46,74.66,74.43,74.43,11785.0,68.8745,69.0595,68.8467,68.8467,11785.0
2023-01-05 12:00:00,74.39,74.51,73.99,74.05,15011.0,68.8097,68.9207,68.4397,68.4952,15011.0
2023-01-05 12:30:00,74.03,74.36,73.96,74.08,24449.0,68.4767,68.782,68.412,68.523,24449.0
2023-01-05 13:00:00,74.1,74.38,73.76,74.25,20470.0,68.5415,68.8005,68.227,68.6802,20470.0
2023-01-05 13:30:00,74.24,74.36,73.94,73.97,15766.0,68.671,68.782,68.3935,68.4212,15766.0
2023-01-05 14:00:00,73.95,74.03,73.77,73.81,12932.0,68.4027,68.4767,68.2362,68.2732,12932.0
2023-01-05 14:30:00,73.82,74.29,73.82,74.16,23715.0,68.2825,68.7172,68.2825,68.597,23715.0
2023-01-05 15:00:00,74.13,74.31,73.93,74.17,41217.0,68.5692,68.7357,68.3842,68.6062,41217.0
2023-01-05 15:30:00,74.17,74.33,74.11,74.18,136537.0,68.6062,68.7542,68.5507,68.6155,136537.0
2023-01-06 09:30:00,74.68,74.9,73.77,74.21,45302.0,69.078,69.2815,68.2362,68.6432,45302.0
2023-01-06 10:00:00,74.31,74.83,74.31,74.56,17750.0,68.7357,69.2167,68.7357,68.967,17750.0
2023-01-06 10:30:00,74.56,75.04,74.52,74.92,43940.0,68.967,69.4109,68.93,69.3,43940.0
2023-01-06 11:00:00,74.95,74.96,74.65,74.73,20889.0,69.3277,69.3369,69.0502,69.1242,20889.0
2023-01-06 11:30:00,74.75,74.89,74.73,74.79,26768.0,69.1427,69.2722,69.1242,69.1797,26768.0
2023-01-06 12:00:00,74.83,75.23,74.81,75.02,41199.0,69.2167,69.5867,69.1982,69.3924,41199.0
2023-01-06 12:30:00,75.02,75.15,74.7,74.73,18937.0,69.3924,69.5127,69.0965,69.1242,18937.0
2023-01-06 13:00:00,74.75,75.01,74.53,75.0,106596.0,69.1427,69.3832,68.9392,69.3739,106596.0
2023-01-06 13:30:00,75.01,75.84,74.97,75.8,21692.0,69.3832,70.1509,69.3462,70.1139,21692.0
2023-01-06 14:00:00,75.85,76.17,75.83,76.11,15988.0,70.1602,70.4562,70.1417,70.4007,15988.0
2023-01-06 14:30:00,76.12,76.32,76.08,76.29,19947.0,70.4099,70.5949,70.3729,70.5672,19947.0
2023-01-06 15:00:00,76.31,76.55,76.21,76.27,25588.0,70.5857,70.8077,70.4932,70.5487,25588.0
2023-01-06 15:30:00,76.23,76.65,76.23,76.23,90851.0,70.5117,70.9002,70.5117,70.5117,90851.0
2023-01-09 09:30:00,76.5,76.67,75.89,76.31,17524.0,70.7614,70.9187,70.1972,70.5857,17524.0
2023-01-09 10:00:00,76.31,76.54,75.99,76.02,20497.0,70.5857,70.7984,70.2897,70.3174,20497.0
2023-01-09 10:30:00,76.02,76.45,76.02,76.14,32037.0,70.3174,70.7152,70.3174,70.4284,32037.0
2023-01-09 11:00:00,76.13,76.55,76.1,76.45,41009.0,70.4192,70.8077,70.3914,70.7152,41009.0
2023-01-09 11:30:00,76.47,76.47,76.1,76.33,13223.0,70.7337,70.7337,70.3914,70.6042,13223.0
2023-01-09 12:00:00,76.31,76.31,75.97,76.24,11702.0,70.5857,70.5857,70.2712,70.5209,11702.0
2023-01-09 12:30:00,76.2,76.52,75.89,76.52,15743.0,70.4839,70.7799,70.1972,70.7799,15743.0
2023-01-09 13:00:00,76.47,76.94,76.47,76.92,17754.0,70.7337,71.1684,70.7337,71.1499,17754.0
2023-01-09 13:30:00,76.92,76.95,76.26,76.33,27528.0,71.1499,71.1777,70.5394,70.6042,27528.0
2023-01-09 14:00:00,76.37,76.5,76.27,76.29,17520.0,70.6412,70.7614,70.5487,70.5672,17520.0
2023-01-09 14:30:00,76.26,76.29,75.65,75.67,21886.0,70.5394,70.5672,69.9752,69.9937,21886.0
2023-01-09 15:00:00,75.67,75.8,75.56,75.72,16241.0,69.9937,70.1139,69.8919,70.0399,16241.0
2023-01-09 15:30:00,75.72,75.72,75.33,75.42,73823.0,70.0399,70.0399,69.6792,69.7624,73823.0
2023-01-10 09:30:00,75.19,75.31,74.87,75.08,30728.0,69.5497,69.6607,69.2537,69.4479,30728.0
2023-01-10 10:00:00,75.13,75.2,74.23,74.23,14422.0,69.4942,69.5589,68.6617,68.6617,14422.0
2023-01-10 10:30:00,74.24,74.57,73.9,74.57,18138.0,68.671,68.9762,68.3565,68.9762,18138.0
2023-01-10 11:00:00,74.57,74.8,74.47,74.59,11668.0,68.9762,69.189,68.8837,68.9947,11668.0
2023-01-10 11:30:00,74.61,75.03,74.61,74.95,11811.0,69.0132,69.4017,69.0132,69.3277,11811.0
2023-01-10 12:00:00,74.9,75.05,74.75,74.9,9144.0,69.2815,69.4202,69.1427,69.2815,9144.0
2023-01-10 12:30:00,74.93,75.08,74.92,75.01,9526.0,69.3092,69.4479,69.3,69.3832,9526.0
2023-01-10 13:00:00,75.0,75.27,75.0,75.26,10390.0,69.3739,69.6237,69.3739,69.6144,10390.0
2023-01-10 13:30:00,75.28,75.39,75.17,75.27,7716.0,69.6329,69.7347,69.5312,69.6237,7716.0
2023-01-10 14:00:00,75.29,75.4,75.2,75.36,14740.0,69.6422,69.7439,69.5589,69.7069,14740.0
2023-01-10 14:30:00,75.39,75.48,74.79,74.79,13754.0,69.7347,69.8179,69.1797,69.1797,13754.0
2023-01-10 15:00:00,74.8,74.93,74.58,74.72,33604.0,69.189,69.3092,68.9855,69.115,33604.0
2023-01-10 15:30:00,74.7,75.06,74.65,75.05,96164.0,69.0965,69.4294,69.0502,69.4202,96164.0
2023-01-11 09:30:00,75.49,75.98,75.43,75.67,24711.0,69.8272,70.2804,69.7717,69.9937,24711.0
2023-01-11 10:00:00,75.64,76.07,75.53,75.55,24936.0,69.9659,70.3637,69.8642,69.8827,24936.0
2023-01-11 10:30:00,75.56,75.63,75.09,75.09,34535.0,69.8919,69.9567,69.4572,69.4572,34535.0
2023-01-11 11:00:00,75.08,76.38,75.07,76.38,25499.0,69.4479,70.6504,69.4387,70.6504,25499.0
2023-01-11 11:30:00,76.43,76.57,76.22,76.5,27218.0,70.6967,70.8262,70.5024,70.7614,27218.0
2023-01-11 12:00:00,76.53,77.37,76.53,77.31,43734.0,70.7892,71.5662,70.7892,71.5107,43734.0
2023-01-11 12:30:00,77.36,77.36,77.02,77.2,26527.0,71.5569,71.5569,71.2424,71.4089,26527.0
2023-01-11 13:00:00,77.25,77.36,76.56,76.56,25863.0,71.4552,71.5569,70.8169,70.8169,25863.0
2023-01-11 13:30:00,76.56,76.66,76.19,76.23,14418.0,70.8169,70.9094,70.4747,70.5117,14418.0
2023-01-11 14:00:00,76.26,76.63,76.26,76.26,20487.0,70.5394,70.8817,70.5394,70.5394,20487.0
2023-01-11 14:30:00,76.26,76.26,76.01,76.05,29793.0,70.5394,70.5394,70.3082,70.3452,29793.0
2023-01-11 15:00:00,76.08,76.23,75.98,75.99,35526.0,70.3729,70.5117,70.2804,70.2897,35526.0
2023-01-11 15:30:00,75.98,76.25,75.85,76.21,109964.0,70.2804,70.5302,70.1602,70.4932,109964.0
2023-01-12 09:30:00,76.44,76.44,75.67,76.15,14060.0,70.7059,70.7059,69.9937,70.4377,14060.0
2023-01-12 10:00:00,76.15,76.31,75.76,75.84,32516.0,70.4377,70.5857,70.0769,70.1509,32516.0
2023-01-12 10:30:00,75.84,75.94,75.37,75.62,34286.0,70.1509,70.2434,69.7162,69.9474,34286.0
2023-01-12 11:00:00,75.54,75.67,75.31,75.59,24530.0,69.8734,69.9937,69.6607,69.9197,24530.0
2023-01-12 11:30:00,75.55,75.81,75.4,75.73,31605.0,69.8827,70.1232,69.7439,70.0492,31605.0
2023-01-12 12:00:00,75.68,75.96,75.61,75.7,24665.0,70.0029,70.2619,69.9382,70.0214,24665.0
2023-01-12 12:30:00,75.7,75.76,75.42,75.71,25002.0,70.0214,70.0769,69.7624,70.0307,25002.0
2023-01-12 13:00:00,75.7,76.03,75.65,75.7,39086.0,70.0214,70.3267,69.9752,70.0214,39086.0
2023-01-12 13:30:00,75.64,76.27,75.51,76.23,33262.0,69.9659,70.5487,69.8457,70.5117,33262.0
2023-01-12 14:00:00,76.21,76.3,75.77,75.77,20728.0,70.4932,70.5764,70.0862,70.0862,20728.0
2023-01-12 14:30:00,75.75,75.94,75.58,75.76,25126.0,70.0677,70.2434,69.9104,70.0769,25126.0
2023-01-12 15:00:00,75.71,75.78,75.51,75.62,52541.0,70.0307,70.0954,69.8457,69.9474,52541.0
2023-01-12 15:30:00,75.61,76.17,75.58,76.08,171134.0,69.9382,70.4562,69.9104,70.3729,171134.0
2023-01-13 09:30:00,75.15,75.68,75.11,75.65,14463.0,69.5127,70.0029,69.4757,69.9752,14463.0
2023-01-13 10:00:00,75.58,76.1,75.57,76.01,19652.0,69.9104,70.3914,69.9012,70.3082,19652.0
2023-01-13 10:30:00,76.01,76.26,75.75,76.09,35851.0,70.3082,70.5394,70.0677,70.3822,35851.0
2023-01-13 11:00:00,76.1,76.51,75.97,76.44,28290.0,70.3914,70.7707,70.2712,70.7059,28290.0
2023-01-13 11:30:00,76.4,76.4,75.95,76.04,9484.0,70.6689,70.6689,70.2527,70.3359,9484.0
2023-01-13 12:00:00,76.18,76.64,76.09,76.64,25663.0,70.4654,70.8909,70.3822,70.8909,25663.0
2023-01-13 12:30:00,76.63,76.63,76.48,76.59,11924.0,70.8817,70.8817,70.7429,70.8447,11924.0
2023-01-13 13:00:00,76.66,76.81,76.54,76.61,12996.0,70.9094,71.0482,70.7984,70.8632,12996.0
2023-01-13 13:30:00,76.62,77.13,76.6,77.05,16762.0,70.8724,71.3442,70.8539,71.2702,16762.0
2023-01-13 14:00:00,77.05,77.27,76.91,77.0,14000.0,71.2702,71.4737,71.1407,71.2239,14000.0
2023-01-13 14:30:00,77.0,77.46,77.0,77.42,27672.0,71.2239,71.6494,71.2239,71.6124,27672.0
2023-01-13 15:00:00,77.41,77.63,77.25,77.34,26308.0,71.6032,71.8067,71.4552,71.5384,26308.0
2023-01-13 15:30:00,77.33,77.57,77.18,77.5,138323.0,71.5292,71.7512,71.3904,71.6864,138323.0
2023-01-17 09:30:00,77.27,77.27,75.92,77.26,52613.0,71.4737,71.4737,70.2249,71.4644,52613.0
2023-01-17 10:00:00,77.27,77.53,77.24,77.46,28173.0,71.4737,71.7142,71.4459,71.6494,28173.0
2023-01-17 10:30:00,77.46,77.62,77.12,77.62,39620.0,71.6494,71.7974,71.3349,71.7974,39620.0
2023-01-17 11:00:00,77.63,77.69,77.42,77.49,47362.0,71.8067,71.8622,71.6124,71.6772,47362.0
2023-01-17 11:30:00,77.52,77.84,77.5,77.83,23724.0,71.7049,72.0009,71.6864,71.9917,23724.0
2023-01-17 12:00:00,77.81,77.82,77.23,77.23,39393.0,71.9732,71.9824,71.4367,71.4367,39393.0
2023-01-17 12:30:00,77.23,77.89,77.16,77.73,54552.0,71.4367,72.0472,71.3719,71.8992,54552.0
2023-01-17 13:00:00,77.73,77.75,77.05,77.22,27249.0,71.8992,71.9177,71.2702,71.4274,27249.0
2023-01-17 13:30:00,77.22,77.45,77.16,77.23,34733.0,71.4274,71.6402,71.3719,71.4367,34733.0
2023-01-17 14:00:00,77.23,77.28,76.83,76.99,33117.0,71.4367,71.4829,71.0667,71.2147,33117.0
2023-01-17 14:30:00,76.99,77.24,76.99,77.12,47411.0,71.2147,71.4459,71.2147,71.3349,47411.0
2023-01-17 15:00:00,77.13,77.34,77.0,77.21,55957.0,71.3442,71.5384,71.2239,71.4182,55957.0
2023-01-17 15:30:00,77.23,77.49,76.69,76.81,247232.0,71.4367,71.6772,70.9372,71.0482,247232.0
2023-01-18 09:30:00,77.44,78.19,77.27,77.98,20623.0,71.6309,72.3247,71.4737,72.1304,20623.0
2023-01-18 10:00:00,77.99,78.05,77.69,78.04,26140.0,72.1397,72.1952,71.8622,72.1859,26140.0
2023-01-18 10:30:00,78.0,78.05,77.41,77.6,43961.0,72.1489,72.1952,71.6032,71.7789,43961.0
2023-01-18 11:00:00,77.62,77.73,76.95,77.13,95440.0,71.7974,71.8992,71.1777,71.3442,95440.0
2023-01-18 11:30:00,77.13,77.14,76.88,77.06,25000.0,71.3442,71.3534,71.1129,71.2794,25000.0
2023-01-18 12:00:00,77.09,77.1,76.85,76.86,26915.0,71.3072,71.3164,71.0852,71.0944,26915.0
2023-01-18 12:30:00,76.87,76.87,76.68,76.82,27501.0,71.1037,71.1037,70.9279,71.0574,27501.0
2023-01-18 13:00:00,76.8,76.97,76.5,76.97,25489.0,71.0389,71.1962,70.7614,71.1962,25489.0
2023-01-18 13:30:00,76.9,77.28,76.86,76.97,21386.0,71.1314,71.4829,71.0944,71.1962,21386.0
2023-01-18 14:00:00,76.91,76.91,76.69,76.83,17862.0,71.1407,71.1407,70.9372,71.0667,17862.0
2023-01-18 14:30:00,76.8,76.9,76.67,76.71,15012.0,71.0389,71.1314,70.9187,70.9557,15012.0
2023-01-18 15:00:00,76.7,76.86,76.52,76.53,36444.0,70.9464,71.0944,70.7799,70.7892,36444.0
2023-01-18 15:30:00,76.48,76.84,76.28,76.84,179370.0,70.7429,71.0759,70.5579,71.0759,179370.0
2023-01-19 09:30:00,76.4,76.91,76.11,76.8,92043.0,70.6689,71.1407,70.4007,71.0389,92043.0
2023-01-19 10:00:00,76.8,77.13,75.56,75.68,115012.0,71.0389,71.3442,69.8919,70.0029,115012.0
2023-01-19 10:30:00,75.65,75.72,75.03,75.08,26947.0,69.9752,70.0399,69.4017,69.4479,26947.0
2023-01-19 11:00:00,75.03,75.39,75.02,75.28,17622.0,69.4017,69.7347,69.3924,69.6329,17622.0
2023-01-19 11:30:00,75.28,75.5,75.18,75.42,16661.0,69.6329,69.8364,69.5404,69.7624,16661.0
2023-01-19 12:00:00,75.43,75.68,75.43,75.49,23692.0,69.7717,70.0029,69.7717,69.8272,23692.0
2023-01-19 12:30:00,75.48,75.65,75.4,75.65,18646.0,69.8179,69.9752,69.7439,69.9752,18646.0
2023-01-19 13:00:00,75.7,75.92,75.68,75.92,11406.0,70.0214,70.2249,70.0029,70.2249,11406.0
2023-01-19 13:30:00,75.94,76.04,75.87,75.95,22733.0,70.2434,70.3359,70.1787,70.2527,22733.0
2023-01-19 14:00:00,75.98,76.44,75.91,76.42,23979.0,70.2804,70.7059,70.2157,70.6874,23979.0
2023-01-19 14:30:00,76.42,76.42,76.1,76.27,22600.0,70.6874,70.6874,70.3914,70.5487,22600.0
2023-01-19 15:00:00,76.3,76.53,76.16,76.53,23537.0,70.5764,70.7892,70.4469,70.7892,23537.0
2023-01-19 15:30:00,76.51,76.51,75.71,75.74,208738.0,70.7707,70.7707,70.0307,70.0584,208738.0
2023-01-20 09:30:00,76.03,77.51,75.46,76.64,64328.0,70.3267,71.6957,69.7994,70.8909,64328.0
2023-01-20 10:00:00,76.65,77.14,76.58,77.14,13479.0,70.9002,71.3534,70.8354,71.3534,13479.0
2023-01-20 10:30:00,77.17,77.23,76.91,77.11,23527.0,71.3812,71.4367,71.1407,71.3257,23527.0
2023-01-20 11:00:00,77.15,77.35,77.11,77.34,15306.0,71.3627,71.5477,71.3257,71.5384,15306.0
2023-01-20 11:30:00,77.32,77.4,76.92,76.92,15917.0,71.5199,71.5939,71.1499,71.1499,15917.0
2023-01-20 12:00:00,76.92,77.2,76.81,77.1,12786.0,71.1499,71.4089,71.0482,71.3164,12786.0
2023-01-20 12:30:00,77.12,77.16,76.84,76.84,11194.0,71.3349,71.3719,71.0759,71.0759,11194.0
2023-01-20 13:00:00,76.88,77.04,76.74,76.92,12133.0,71.1129,71.2609,70.9834,71.1499,12133.0
2023-01-20 13:30:00,76.93,77.31,76.93,77.29,13667.0,71.1592,71.5107,71.1592,71.4922,13667.0
2023-01-20 14:00:00,77.31,78.03,77.25,77.96,43225.0,71.5107,72.1767,71.4552,72.1119,43225.0
2023-01-20 14:30:00,77.98,78.15,77.69,77.99,32118.0,72.1304,72.2877,71.8622,72.1397,32118.0
2023-01-20 15:00:00,78.02,78.29,78.0,78.27,46088.0,72.1674,72.4172,72.1489,72.3987,46088.0
2023-01-20 15:30:00,78.3,78.46,78.18,78.27,148773.0,72.4264,72.5744,72.3154,72.3987,148773.0
2023-01-23 09:30:00,78.62,78.94,78.1,78.94,24002.0,72.7224,73.0184,72.2414,73.0184,24002.0
2023-01-23 10:00:00,78.84,79.54,78.83,79.43,20143.0,72.9259,73.5734,72.9166,73.4716,20143.0
2023-01-23 10:30:00,79.42,79.64,79.31,79.62,17726.0,73.4624,73.6659,73.3606,73.6474,17726.0
2023-01-23 11:00:00,79.59,80.35,79.59,80.06,34734.0,73.6196,74.3226,73.6196,74.0544,34734.0
2023-01-23 11:30:00,80.05,80.24,79.91,80.18,26266.0,74.0451,74.2209,73.9156,74.1654,26266.0
2023-01-23 12:00:00,80.19,80.23,79.8,80.13,38206.0,74.1746,74.2116,73.8139,74.1191,38206.0
2023-01-23 12:30:00,80.11,80.27,79.94,80.25,55758.0,74.1006,74.2486,73.9434,74.2301,55758.0
2023-01-23 13:00:00,80.25,80.29,80.12,80.27,23501.0,74.2301,74.2671,74.1099,74.2486,23501.0
2023-01-23 13:30:00,80.25,80.36,80.11,80.24,25050.0,74.2301,74.3319,74.1006,74.2209,25050.0
2023-01-23 14:00:00,80.26,80.35,80.01,80.09,47980.0,74.2394,74.3226,74.0081,74.0821,47980.0
2023-01-23 14:30:00,80.1,80.15,79.76,79.92,90605.0,74.0914,74.1376,73.7769,73.9249,90605.0
2023-01-23 15:00:00,79.9,80.13,79.57,79.7,49023.0,73.9064,74.1191,73.6011,73.7214,49023.0
2023-01-23 15:30:00,79.71,79.91,79.57,79.73,109463.0,73.7306,73.9156,73.6011,73.7491,109463.0
2023-01-24 09:30:00,78.97,79.56,78.52,79.14,22490.0,73.0461,73.5919,72.6299,73.2034,22490.0
2023-01-24 10:00:00,79.15,79.34,78.83,78.88,52065.0,73.2126,73.3884,72.9166,72.9629,52065.0
2023-01-24 10:30:00,78.89,79.32,78.88,79.27,19857.0,72.9721,73.3699,72.9629,73.3236,19857.0
2023-01-24 11:00:00,79.22,79.51,79.21,79.33,11150.0,73.2774,73.5456,73.2681,73.3791,11150.0
2023-01-24 11:30:00,79.3,79.4,79.22,79.23,11792.0,73.3514,73.4439,73.2774,73.2866,11792.0
2023-01-24 12:00:00,79.24,79.4,79.15,79.39,21226.0,73.2959,73.4439,73.2126,73.4346,21226.0
2023-01-24 12:30:00,79.39,79.39,78.97,79.22,17809.0,73.4346,73.4346,73.0461,73.2774,17809.0
2023-01-24 13:00:00,79.23,79.37,79.1,79.27,28036.0,73.2866,73.4161,73.1664,73.3236,28036.0
2023-01-24 13:30:00,79.34,79.45,79.22,79.36,17253.0,73.3884,73.4901,73.2774,73.4069,17253.0
2023-01-24 14:00:00,79.31,79.33,79.14,79.25,22070.0,73.3606,73.3791,73.2034,73.3051,22070.0
2023-01-24 14:30:00,79.25,79.5,79.12,79.48,65991.0,73.3051,73.5364,73.1849,73.5179,65991.0
2023-01-24 15:00:00,79.47,79.62,79.32,79.57,32620.0,73.5086,73.6474,73.3699,73.6011,32620.0
2023-01-24 15:30:00,79.56,79.61,79.1,79.1,188158.0,73.5919,73.6381,73.1664,73.1664,188158.0
2023-01-25 09:30:00,78.13,78.41,77.25,77.29,66411.0,72.2692,72.5282,71.4552,71.4922,66411.0
2023-01-25 10:00:00,77.31,78.1,77.29,77.59,22675.0,71.5107,72.2414,71.4922,71.7697,22675.0
2023-01-25 10:30:00,77.6,77.9,77.52,77.9,23891.0,71.7789,72.0564,71.7049,72.0564,23891.0
2023-01-25 11:00:00,77.84,78.13,77.75,78.0,28208.0,72.0009,72.2692,71.9177,72.1489,28208.0
2023-01-25 11:30:00,77.95,78.41,77.95,78.38,10241.0,72.1027,72.5282,72.1027,72.5004,10241.0
2023-01-25 12:00:00,78.37,78.61,78.21,78.54,32618.0,72.4912,72.7131,72.3432,72.6484,32618.0
2023-01-25 12:30:00,78.64,78.74,78.46,78.5,12392.0,72.7409,72.8334,72.5744,72.6114,12392.0
2023-01-25 13:00:00,78.43,78.94,78.4,78.84,15797.0,72.5467,73.0184,72.5189,72.9259,15797.0
2023-01-25 13:30:00,78.84,79.2,78.75,79.15,21490.0,72.9259,73.2589,72.8426,73.2126,21490.0
2023-01-25 14:00:00,79.17,79.37,79.0,79.12,27034.0,73.2311,73.4161,73.0739,73.1849,27034.0
2023-01-25 14:30:00,79.12,79.12,78.91,79.01,29390.0,73.1849,73.1849,72.9906,73.0831,29390.0
2023-01-25 15:00:00,79.01,79.11,78.85,79.11,72164.0,73.0831,73.1756,72.9351,73.1756,72164.0
2023-01-25 15:30:00,79.1,79.1,78.63,78.84,148616.0,73.1664,73.1664,72.7316,72.9259,148616.0
2023-01-26 09:30:00,79.5,80.42,79.3,80.34,73259.0,73.5364,74.3874,73.3514,74.3134,73259.0
2023-01-26 10:00:00,80.3,80.79,79.81,80.55,31521.0,74.2764,74.7296,73.8231,74.5076,31521.0
2023-01-26 10:30:00,80.55,80.68,79.97,80.11,19704.0,74.5076,74.6279,73.9711,74.1006,19704.0
2023-01-26 11:00:00,80.07,80.35,79.81,80.02,66705.0,74.0636,74.3226,73.8231,74.0174,66705.0
2023-01-26 11:30:00,80.02,80.58,80.02,80.55,43881.0,74.0174,74.5354,74.0174,74.5076,43881.0
2023-01-26 12:00:00,80.55,80.97,80.53,80.89,49384.0,74.5076,74.8961,74.4891,74.8221,49384.0
2023-01-26 12:30:00,80.86,80.88,80.3,80.38,32698.0,74.7944,74.8129,74.2764,74.3504,32698.0
2023-01-26 13:00:00,80.41,80.43,80.04,80.23,86539.0,74.3781,74.3966,74.0359,74.2116,86539.0
2023-01-26 13:30:00,80.24,80.7,80.24,80.53,29065.0,74.2209,74.6464,74.2209,74.4891,29065.0
2023-01-26 14:00:00,80.53,80.53,80.26,80.39,23320.0,74.4891,74.4891,74.2394,74.3596,23320.0
2023-01-26 14:30:00,80.41,80.81,80.35,80.78,48075.0,74.3781,74.7481,74.3226,74.7204,48075.0
2023-01-26 15:00:00,80.79,81.11,80.6,81.06,61483.0,74.7296,75.0256,74.5539,74.9794,61483.0
2023-01-26 15:30:00,81.03,81.1,80.63,80.86,304390.0,74.9516,75.0164,74.5816,74.7944,304390.0
2023-01-27 09:30:00,79.73,83.41,79.73,83.36,197744.0,73.7491,77.1531,73.7491,77.1068,197744.0
2023-01-27 10:00:00,83.39,84.01,82.76,83.72,45322.0,77.1346,77.7081,76.5518,77.4398,45322.0
2023-01-27 10:30:00,83.72,83.93,83.16,83.36,57591.0,77.4398,77.6341,76.9218,77.1068,57591.0
2023-01-27 11:00:00,83.37,83.8,82.61,83.63,71421.0,77.1161,77.5138,76.4131,77.3566,71421.0
2023-01-27 11:30:00,83.55,84.23,83.44,84.14,37167.0,77.2826,77.9116,77.1808,77.8283,37167.0
2023-01-27 12:00:00,84.09,84.3,83.34,83.96,51854.0,77.7821,77.9763,77.0883,77.6618,51854.0
2023-01-27 12:30:00,83.95,84.15,83.88,84.06,37817.0,77.6526,77.8376,77.5878,77.7543,37817.0
2023-01-27 13:00:00,84.09,84.33,83.97,83.99,59601.0,77.7821,78.0041,77.6711,77.6896,59601.0
2023-01-27 13:30:00,84.02,84.68,83.88,84.65,48798.0,77.7173,78.3278,77.5878,78.3001,48798.0
2023-01-27 14:00:00,84.68,84.86,84.27,84.32,120881.0,78.3278,78.4943,77.9486,77.9948,120881.0
2023-01-27 14:30:00,84.33,84.87,84.09,84.76,54991.0,78.0041,78.5036,77.7821,78.4018,54991.0
2023-01-27 15:00:00,84.79,85.26,84.66,84.97,79374.0,78.4296,78.8643,78.3093,78.5961,79374.0
2023-01-27 15:30:00,84.96,85.54,84.93,85.24,430928.0,78.5868,79.1233,78.5591,78.8458,430928.0
2023-01-30 09:30:00,84.3,84.71,84.17,84.38,63127.0,77.9763,78.3556,77.8561,78.0503,63127.0
2023-01-30 10:00:00,84.41,84.47,82.41,82.52,48979.0,78.0781,78.1336,76.2281,76.3298,48979.0
2023-01-30 10:30:00,82.64,83.0,82.2,82.43,52956.0,76.4408,76.7738,76.0338,76.2466,52956.0
2023-01-30 11:00:00,82.49,83.23,82.49,82.94,29127.0,76.3021,76.9866,76.3021,76.7183,29127.0
2023-01-30 11:30:00,82.96,83.16,82.79,83.16,19801.0,76.7368,76.9218,76.5796,76.9218,19801.0
2023-01-30 12:00:00,83.19,83.32,82.97,83.12,21591.0,76.9496,77.0698,76.7461,76.8848,21591.0
2023-01-30 12:30:00,83.18,83.19,82.75,83.06,20043.0,76.9403,76.9496,76.5426,76.8293,20043.0
2023-01-30 13:00:00,82.94,83.36,82.94,83.12,19900.0,76.7183,77.1068,76.7183,76.8848,19900.0
2023-01-30 13:30:00,83.07,83.18,83.01,83.08,27577.0,76.8386,76.9403,76.7831,76.8478,27577.0
2023-01-30 14:00:00,83.1,83.32,83.02,83.12,30820.0,76.8663,77.0698,76.7923,76.8848,30820.0
2023-01-30 14:30:00,83.08,83.55,83.0,83.06,30468.0,76.8478,77.2826,76.7738,76.8293,30468.0
2023-01-30 15:00:00,83.09,83.18,82.65,82.73,37418.0,76.8571,76.9403,76.4501,76.5241,37418.0
2023-01-30 15:30:00,82.68,82.94,82.44,82.47,193511.0,76.4778,76.7183,76.2558,76.2836,193511.0
2023-01-31 09:30:00,82.75,83.14,82.35,82.88,43789.0,76.5426,76.9033,76.1726,76.6628,43789.0
2023-01-31 10:00:00,82.95,83.22,82.47,83.11,36760.0,76.7276,76.9773,76.2836,76.8756,36760.0
2023-01-31 10:30:00,83.23,83.79,83.19,83.7,42648.0,76.9866,77.5046,76.9496,77.4213,42648.0
2023-01-31 11:00:00,83.73,84.02,83.66,83.98,38772.0,77.4491,77.7173,77.3843,77.6803,38772.0
2023-01-31 11:30:00,84.02,84.13,83.44,83.84,23153.0,77.7173,77.8191,77.1808,77.5508,23153.0
2023-01-31 12:00:00,83.87,83.95,83.53,83.84,20362.0,77.5786,77.6526,77.2641,77.5508,20362.0
2023-01-31 12:30:00,83.85,84.02,83.68,83.8,20577.0,77.5601,77.7173,77.4028,77.5138,20577.0
2023-01-31 13:00:00,83.8,83.9,83.41,83.46,11410.0,77.5138,77.6063,77.1531,77.1993,11410.0
2023-01-31 13:30:00,83.52,83.75,83.37,83.7,17483.0,77.2548,77.4676,77.1161,77.4213,17483.0
2023-01-31 14:00:00,83.71,83.73,83.26,83.46,28785.0,77.4306,77.4491,77.0143,77.1993,28785.0
2023-01-31 14:30:00,83.5,83.59,83.38,83.49,18424.0,77.2363,77.3196,77.1253,77.2271,18424.0
2023-01-31 15:00:00,83.49,83.55,83.12,83.17,23395.0,77.2271,77.2826,76.8848,76.9311,23395.0
2023-01-31 15:30:00,83.18,83.99,83.18,83.98,146933.0,76.9403,77.6896,76.9403,77.6803,146933.0
2023-02-01 09:30:00,83.42,84.45,83.11,84.38,23053.0,77.1623,78.1151,76.8756,78.0503,23053.0
2023-02-01 10:00:00,84.33,84.49,83.94,84.2,65620.0,78.0041,78.1521,77.6433,77.8838,65620.0
2023-02-01 10:30:00,84.25,84.26,83.95,83.95,50137.0,77.9301,77.9393,77.6526,77.6526,50137.0
2023-02-01 11:00:00,84.0,84.01,83.49,83.77,12652.0,77.6988,77.7081,77.2271,77.4861,12652.0
2023-02-01 11:30:00,83.88,83.88,83.07,83.08,14286.0,77.5878,77.5878,76.8386,76.8478,14286.0
2023-02-01 12:00:00,83.1,83.14,82.77,82.82,32458.0,76.8663,76.9033,76.5611,76.6073,32458.0
2023-02-01 12:30:00,82.88,82.88,82.41,82.41,21913.0,76.6628,76.6628,76.2281,76.2281,21913.0
2023-02-01 13:00:00,82.41,82.77,82.25,82.58,26754.0,76.2281,76.5611,76.0801,76.3853,26754.0
2023-02-01 13:30:00,82.58,83.07,82.41,82.62,71844.0,76.3853,76.8386,76.2281,76.4223,71844.0
2023-02-01 14:00:00,82.62,82.98,82.16,82.98,26507.0,76.4223,76.7553,75.9968,76.7553,26507.0
2023-02-01 14:30:00,83.01,84.5,82.69,84.4,70826.0,76.7831,78.1613,76.4871,78.0688,70826.0
2023-02-01 15:00:00,84.51,85.46,84.45,85.42,112375.0,78.1706,79.0493,78.1151,79.0123,112375.0
2023-02-01 15:30:00,85.45,86.09,85.2,85.6,289914.0,79.0401,79.632,78.8088,79.1788,289914.0
2023-02-02 09:30:00,86.5,87.7,85.66,86.9,52842.0,80.0113,81.1213,79.2343,80.3813,52842.0
2023-02-02 10:00:00,86.91,88.23,86.79,88.16,76804.0,80.3905,81.6115,80.2795,81.5468,76804.0
2023-02-02 10:30:00,88.15,88.43,87.65,87.84,39663.0,81.5375,81.7965,81.075,81.2508,39663.0
2023-02-02 11:00:00,87.82,88.08,87.58,87.78,72237.0,81.2323,81.4728,81.0103,81.1953,72237.0
2023-02-02 11:30:00,87.76,88.33,87.65,88.23,39543.0,81.1768,81.704,81.075,81.6115,39543.0
2023-02-02 12:00:00,88.19,88.82,88.1,88.78,43726.0,81.5745,82.1573,81.4913,82.1203,43726.0
2023-02-02 12:30:00,88.79,89.1,88.31,88.36,89675.0,82.1295,82.4163,81.6855,81.7318,89675.0
2023-02-02 13:00:00,88.43,88.65,88.31,88.62,40806.0,81.7965,82.0,81.6855,81.9723,40806.0
2023-02-02 13:30:00,88.58,88.93,88.57,88.89,52418.0,81.9353,82.259,81.926,82.222,52418.0
2023-02-02 14:00:00,88.88,88.95,88.2,88.5,52415.0,82.2128,82.2775,81.5838,81.8613,52415.0
2023-02-02 14:30:00,88.53,88.66,87.87,87.91,49568.0,81.889,82.0093,81.2785,81.3155,49568.0
2023-02-02 15:00:00,87.89,88.55,87.87,88.39,45815.0,81.297,81.9075,81.2785,81.7595,45815.0
2023-02-02 15:30:00,88.4,88.79,88.15,88.69,164902.0,81.7688,82.1295,81.5375,82.037,164902.0
2023-02-03 09:30:00,87.38,88.49,86.83,88.45,46957.0,80.8253,81.852,80.3165,81.815,46957.0
2023-02-03 10:00:00,88.17,88.83,87.92,88.73,63252.0,81.556,82.1665,81.3248,82.074,63252.0
2023-02-03 10:30:00,88.74,89.78,88.72,89.42,122846.0,82.0833,83.0452,82.0648,82.7122,122846.0
2023-02-03 11:00:00,89.42,89.52,88.45,88.56,26994.0,82.7122,82.8047,81.815,81.9168,26994.0
2023-02-03 11:30:00,88.59,88.68,88.2,88.24,27699.0,81.9445,82.0278,81.5838,81.6208,27699.0
2023-02-03 12:00:00,88.3,88.54,88.23,88.31,20281.0,81.6763,81.8983,81.6115,81.6855,20281.0
2023-02-03 12:30:00,88.31,88.74,88.05,88.05,29548.0,81.6855,82.0833,81.445,81.445,29548.0
2023-02-03 13:00:00,88.03,88.17,87.83,87.86,48608.0,81.4265,81.556,81.2415,81.2693,48608.0
2023-02-03 13:30:00,87.84,87.85,87.27,87.3,42332.0,81.2508,81.26,80.7235,80.7513,42332.0
2023-02-03 14:00:00,87.28,87.39,87.22,87.38,10886.0,80.7328,80.8345,80.6773,80.8253,10886.0
2023-02-03 14:30:00,87.34,87.5,87.09,87.18,17189.0,80.7883,80.9363,80.557,80.6403,17189.0
2023-02-03 15:00:00,87.16,87.43,87.08,87.29,30536.0,80.6218,80.8715,80.5478,80.742,30536.0
2023-02-03 15:30:00,87.31,87.44,87.02,87.06,140583.0,80.7605,80.8808,80.4923,80.5293,140583.0
2023-02-06 09:30:00,86.02,86.75,85.96,86.12,43984.0,79.5673,80.2425,79.5118,79.6598,43984.0
2023-02-06 10:00:00,86.09,86.41,85.56,85.6,14983.0,79.632,79.928,79.1418,79.1788,14983.0
2023-02-06 10:30:00,85.61,85.92,85.28,85.67,29710.0,79.1881,79.4748,78.8828,79.2435,29710.0
2023-02-06 11:00:00,85.69,86.1,85.64,86.06,19658.0,79.262,79.6413,79.2158,79.6043,19658.0
2023-02-06 11:30:00,86.1,86.1,85.56,85.67,9790.0,79.6413,79.6413,79.1418,79.2435,9790.0
2023-02-06 12:00:00,85.68,85.69,85.19,85.37,16813.0,79.2528,79.262,78.7996,78.9661,16813.0
2023-02-06 12:30:00,85.37,85.63,85.21,85.21,8942.0,78.9661,79.2066,78.8181,78.8181,8942.0
2023-02-06 13:00:00,85.14,85.27,84.95,85.11,12038.0,78.7533,78.8736,78.5776,78.7256,12038.0
2023-02-06 13:30:00,85.05,85.21,84.84,85.03,22833.0,78.6701,78.8181,78.4758,78.6516,22833.0
2023-02-06 14:00:00,85.05,85.17,84.59,84.78,23513.0,78.6701,78.7811,78.2446,78.4203,23513.0
2023-02-06 14:30:00,84.81,84.82,84.48,84.69,32631.0,78.4481,78.4573,78.1428,78.3371,32631.0
2023-02-06 15:00:00,84.67,84.7,84.25,84.42,47527.0,78.3186,78.3463,77.9301,78.0873,47527.0
2023-02-06 15:30:00,84.4,84.88,84.35,84.77,139253.0,78.0688,78.5128,78.0226,78.4111,139253.0
2023-02-07 09:30:00,84.33,84.42,83.51,83.51,31629.0,78.0041,78.0873,77.2456,77.2456,31629.0
2023-02-07 10:00:00,83.55,84.01,83.55,83.87,10637.0,77.2826,77.7081,77.2826,77.5786,10637.0
2023-02-07 10:30:00,83.82,84.05,83.61,83.61,20145.0,77.5323,77.7451,77.3381,77.3381,20145.0
2023-02-07 11:00:00,83.59,83.96,83.59,83.89,15441.0,77.3196,77.6618,77.3196,77.5971,15441.0
2023-02-07 11:30:00,83.9,84.2,83.88,84.13,8608.0,77.6063,77.8838,77.5878,77.8191,8608.0
2023-02-07 12:00:00,84.13,84.34,84.13,84.29,25121.0,77.8191,78.0133,77.8191,77.9671,25121.0
2023-02-07 12:30:00,84.28,84.98,84.1,84.84,28716.0,77.9578,78.6053,77.7913,78.4758,28716.0
2023-02-07 13:00:00,84.88,84.9,83.53,83.57,37067.0,78.5128,78.5313,77.2641,77.3011,37067.0
2023-02-07 13:30:00,83.48,83.54,83.01,83.42,22442.0,77.2178,77.2733,76.7831,77.1623,22442.0
2023-02-07 14:00:00,83.45,84.39,83.45,84.31,21293.0,77.1901,78.0596,77.1901,77.9856,21293.0
2023-02-07 14:30:00,84.29,84.77,84.25,84.59,53903.0,77.9671,78.4111,77.9301,78.2446,53903.0
2023-02-07 15:00:00,84.59,84.9,84.38,84.9,38693.0,78.2446,78.5313,78.0503,78.5313,38693.0
2023-02-07 15:30:00,84.89,85.18,84.65,84.9,143000.0,78.5221,78.7903,78.3001,78.5313,143000.0
2023-02-08 09:30:00,84.22,84.72,84.1,84.45,13571.0,77.9023,78.3648,77.7913,78.1151,13571.0
2023-02-08 10:00:00,84.57,85.12,84.52,84.86,17738.0,78.2261,78.7348,78.1798,78.4943,17738.0
2023-02-08 10:30:00,84.8,84.97,84.53,84.9,28314.0,78.4388,78.5961,78.1891,78.5313,28314.0
2023-02-08 11:00:00,84.89,84.89,84.47,84.53,27697.0,78.5221,78.5221,78.1336,78.1891,27697.0
2023-02-08 11:30:00,84.45,84.66,84.21,84.59,17284.0,78.1151,78.3093,77.8931,78.2446,17284.0
2023-02-08 12:00:00,84.6,84.65,84.32,84.64,14679.0,78.2538,78.3001,77.9948,78.2908,14679.0
2023-02-08 12:30:00,84.68,84.71,84.43,84.62,8803.0,78.3278,78.3556,78.0966,78.2723,8803.0
2023-02-08 13:00:00,84.62,84.73,84.27,84.3,6101.0,78.2723,78.3741,77.9486,77.9763,6101.0
2023-02-08 13:30:00,84.25,84.45,84.25,84.41,31852.0,77.9301,78.1151,77.9301,78.0781,31852.0
2023-02-08 14:00:00,84.37,84.5,84.24,84.24,11712.0,78.0411,78.1613,77.9208,77.9208,11712.0
2023-02-08 14:30:00,84.27,84.34,84.11,84.2,20034.0,77.9486,78.0133,77.8006,77.8838,20034.0
2023-02-08 15:00:00,84.17,84.35,83.97,84.25,23196.0,77.8561,78.0226,77.6711,77.9301,23196.0
2023-02-08 15:30:00,84.25,84.57,84.23,84.44,127626.0,77.9301,78.2261,77.9116,78.1058,127626.0
2023-02-09 09:30:00,85.13,85.74,85.13,85.72,28518.0,78.7441,79.3083,78.7441,79.2898,28518.0
2023-02-09 10:00:00,85.67,85.81,85.03,85.04,23872.0,79.2435,79.373,78.6516,78.6608,23872.0
2023-02-09 10:30:00,85.02,85.31,84.89,84.99,13250.0,78.6423,78.9106,78.5221,78.6146,13250.0
2023-02-09 11:00:00,84.93,84.93,84.49,84.54,14785.0,78.5591,78.5591,78.1521,78.1983,14785.0
2023-02-09 11:30:00,84.52,84.63,84.24,84.31,11364.0,78.1798,78.2816,77.9208,77.9856,11364.0
2023-02-09 12:00:00,84.28,84.32,84.0,84.0,10653.0,77.9578,77.9948,77.6988,77.6988,10653.0
2023-02-09 12:30:00,84.0,84.0,83.35,83.46,25065.0,77.6988,77.6988,77.0976,77.1993,25065.0
2023-02-09 13:00:00,83.54,83.68,83.25,83.44,23075.0,77.2733,77.4028,77.0051,77.1808,23075.0
2023-02-09 13:30:00,83.42,83.58,83.35,83.49,27188.0,77.1623,77.3103,77.0976,77.2271,27188.0
2023-02-09 14:00:00,83.52,83.6,83.06,83.13,20022.0,77.2548,77.3288,76.8293,76.8941,20022.0
2023-02-09 14:30:00,83.09,83.46,83.03,83.17,48948.0,76.8571,77.1993,76.8016,76.9311,48948.0
2023-02-09 15:00:00,83.17,83.17,82.61,82.68,29793.0,76.9311,76.9311,76.4131,76.4778,29793.0
2023-02-09 15:30:00,82.69,82.99,82.39,82.64,115051.0,76.4871,76.7646,76.2096,76.4408,115051.0
2023-02-10 09:30:00,84.79,86.25,84.61,86.11,204302.0,78.4296,79.78,78.2631,79.6505,204302.0
2023-02-10 10:00:00,86.06,86.15,85.12,85.77,101473.0,79.6043,79.6875,78.7348,79.336,101473.0
2023-02-10 10:30:00,85.75,85.94,84.72,85.21,87528.0,79.3175,79.4933,78.3648,78.8181,87528.0
2023-02-10 11:00:00,85.18,85.39,84.89,84.95,31668.0,78.7903,78.9846,78.5221,78.5776,31668.0
2023-02-10 11:30:00,84.87,85.27,84.74,84.94,24608.0,78.5036,78.8736,78.3833,78.5683,24608.0
2023-02-10 12:00:00,84.88,85.01,84.64,84.67,26300.0,78.5128,78.6331,78.2908,78.3186,26300.0
2023-02-10 12:30:00,84.64,85.24,84.61,84.91,78180.0,78.2908,78.8458,78.2631,78.5406,78180.0
2023-02-10 13:00:00,84.93,85.15,84.72,84.92,42236.0,78.5591,78.7626,78.3648,78.5498,42236.0
2023-02-10 13:30:00,84.92,84.92,84.52,84.57,37251.0,78.5498,78.5498,78.1798,78.2261,37251.0
2023-02-10 14:00:00,84.56,84.72,84.23,84.23,41437.0,78.2168,78.3648,77.9116,77.9116,41437.0
2023-02-10 14:30:00,84.22,84.52,84.16,84.49,50947.0,77.9023,78.1798,77.8468,78.1521,50947.0
2023-02-10 15:00:00,84.51,84.67,84.16,84.49,58897.0,78.1706,78.3186,77.8468,78.1521,58897.0
2023-02-10 15:30:00,84.5,84.89,84.48,84.68,246270.0,78.1613,78.5221,78.1428,78.3278,246270.0
2023-02-13 09:30:00,84.38,85.01,84.0,84.79,64413.0,78.0503,78.6331,77.6988,78.4296,64413.0
2023-02-13 10:00:00,84.74,84.91,84.23,84.52,26502.0,78.3833,78.5406,77.9116,78.1798,26502.0
2023-02-13 10:30:00,84.54,84.54,83.81,84.36,29084.0,78.1983,78.1983,77.5231,78.0318,29084.0
2023-02-13 11:00:00,84.28,84.37,83.69,83.79,20323.0,77.9578,78.0411,77.4121,77.5046,20323.0
2023-02-13 11:30:00,83.8,83.8,83.49,83.74,20546.0,77.5138,77.5138,77.2271,77.4583,20546.0
2023-02-13 12:00:00,83.76,84.08,83.72,83.9,15677.0,77.4768,77.7728,77.4398,77.6063,15677.0
2023-02-13 12:30:00,83.9,83.91,83.68,83.87,22436.0,77.6063,77.6156,77.4028,77.5786,22436.0
2023-02-13 13:00:00,83.88,84.05,83.7,83.95,18358.0,77.5878,77.7451,77.4213,77.6526,18358.0
2023-02-13 13:30:00,83.95,84.17,83.83,84.03,21218.0,77.6526,77.8561,77.5416,77.7266,21218.0
2023-02-13 14:00:00,84.04,84.04,83.74,83.77,22923.0,77.7358,77.7358,77.4583,77.4861,22923.0
2023-02-13 14:30:00,83.78,83.97,83.72,83.95,26447.0,77.4953,77.6711,77.4398,77.6526,26447.0
2023-02-13 15:00:00,83.94,84.35,83.79,84.31,40381.0,77.6433,78.0226,77.5046,77.9856,40381.0
2023-02-13 15:30:00,84.32,84.77,84.31,84.4,170792.0,77.9948,78.4111,77.9856,78.0688,170792.0
2023-02-14 09:30:00,83.95,83.99,82.6,83.78,53280.0,77.6526,77.6896,76.4038,77.4953,53280.0
2023-02-14 10:00:00,83.83,84.6,83.83,83.96,37117.0,77.5416,78.2538,77.5416,77.6618,37117.0
2023-02-14 10:30:00,83.96,84.11,82.93,83.14,98185.0,77.6618,77.8006,76.7091,76.9033,98185.0
2023-02-14 11:00:00,83.16,83.58,83.03,83.07,52340.0,76.9218,77.3103,76.8016,76.8386,52340.0
2023-02-14 11:30:00,83.04,83.08,82.68,82.88,24850.0,76.8108,76.8478,76.4778,76.6628,24850.0
2023-02-14 12:00:00,82.84,83.28,82.78,83.19,25756.0,76.6258,77.0328,76.5703,76.9496,25756.0
2023-02-14 12:30:00,83.13,83.37,83.12,83.32,21745.0,76.8941,77.1161,76.8848,77.0698,21745.0
2023-02-14 13:00:00,83.3,83.83,83.3,83.72,18286.0,77.0513,77.5416,77.0513,77.4398,18286.0
2023-02-14 13:30:00,83.71,83.72,83.36,83.55,17656.0,77.4306,77.4398,77.1068,77.2826,17656.0
2023-02-14 14:00:00,83.48,83.61,83.31,83.46,18788.0,77.2178,77.3381,77.0606,77.1993,18788.0
2023-02-14 14:30:00,83.45,83.67,83.44,83.56,19737.0,77.1901,77.3936,77.1808,77.2918,19737.0
2023-02-14 15:00:00,83.55,83.6,83.3,83.48,29806.0,77.2826,77.3288,77.0513,77.2178,29806.0
2023-02-14 15:30:00,83.49,83.85,83.45,83.67,162790.0,77.2271,77.5601,77.1901,77.3936,162790.0
2023-02-15 09:30:00,83.29,83.52,82.71,83.18,35177.0,77.0421,77.2548,76.5056,76.9403,35177.0
2023-02-15 10:00:00,83.24,83.85,83.24,83.7,15801.0,76.9958,77.5601,76.9958,77.4213,15801.0
2023-02-15 10:30:00,83.7,83.99,83.67,83.98,16411.0,77.4213,77.6896,77.3936,77.6803,16411.0
2023-02-15 11:00:00,83.93,84.41,83.93,84.1,21299.0,77.6341,78.0781,77.6341,77.7913,21299.0
2023-02-15 11:30:00,84.07,84.24,83.94,83.98,24122.0,77.7636,77.9208,77.6433,77.6803,24122.0
2023-02-15 12:00:00,83.98,84.12,83.64,83.67,23286.0,77.6803,77.8098,77.3658,77.3936,23286.0
2023-02-15 12:30:00,83.66,83.86,83.65,83.76,16948.0,77.3843,77.5693,77.3751,77.4768,16948.0
2023-02-15 13:00:00,83.8,83.93,83.69,83.81,13625.0,77.5138,77.6341,77.4121,77.5231,13625.0
2023-02-15 13:30:00,83.8,84.4,83.74,84.31,16619.0,77.5138,78.0688,77.4583,77.9856,16619.0
2023-02-15 14:00:00,84.31,84.52,84.26,84.48,17751.0,77.9856,78.1798,77.9393,78.1428,17751.0
2023-02-15 14:30:00,84.48,84.5,84.13,84.17,21364.0,78.1428,78.1613,77.8191,77.8561,21364.0
2023-02-15 15:00:00,84.15,84.37,84.07,84.18,25736.0,77.8376,78.0411,77.7636,77.8653,25736.0
2023-02-15 15:30:00,84.2,84.51,84.14,84.44,107943.0,77.8838,78.1706,77.8283,78.1058,107943.0
2023-02-16 09:30:00,83.17,83.17,82.11,82.43,54721.0,76.9311,76.9311,75.9506,76.2466,54721.0
2023-02-16 10:00:00,82.35,82.88,82.35,82.66,39180.0,76.1726,76.6628,76.1726,76.4593,39180.0
2023-02-16 10:30:00,82.62,83.05,82.59,82.87,55180.0,76.4223,76.8201,76.3946,76.6536,55180.0
2023-02-16 11:00:00,82.88,83.06,82.73,82.95,17864.0,76.6628,76.8293,76.5241,76.7276,17864.0
2023-02-16 11:30:00,82.97,83.1,82.8,82.92,21425.0,76.7461,76.8663,76.5888,76.6998,21425.0
2023-02-16 12:00:00,82.92,83.21,82.85,83.11,25819.0,76.6998,76.9681,76.6351,76.8756,25819.0
2023-02-16 12:30:00,83.11,83.21,83.0,83.07,23339.0,76.8756,76.9681,76.7738,76.8386,23339.0
2023-02-16 13:00:00,83.08,83.26,82.93,82.96,19030.0,76.8478,77.0143,76.7091,76.7368,19030.0
2023-02-16 13:30:00,82.97,83.27,82.94,83.21,15479.0,76.7461,77.0236,76.7183,76.9681,15479.0
2023-02-16 14:00:00,83.21,83.4,83.14,83.29,19008.0,76.9681,77.1438,76.9033,77.0421,19008.0
2023-02-16 14:30:00,83.28,83.34,83.18,83.31,17863.0,77.0328,77.0883,76.9403,77.0606,17863.0
2023-02-16 15:00:00,83.3,83.33,82.92,82.94,38520.0,77.0513,77.0791,76.6998,76.7183,38520.0
2023-02-16 15:30:00,82.96,83.17,82.83,82.89,136018.0,76.7368,76.9311,76.6166,76.6721,136018.0
2023-02-17 09:30:00,82.52,82.52,81.14,81.27,44278.0,76.3298,76.3298,75.0534,75.1736,44278.0
2023-02-17 10:00:00,81.26,82.17,81.25,82.04,38534.0,75.1644,76.0061,75.1551,75.8859,38534.0
2023-02-17 10:30:00,82.03,82.17,81.82,81.82,35003.0,75.8766,76.0061,75.6824,75.6824,35003.0
2023-02-17 11:00:00,81.79,81.97,81.6,81.62,38279.0,75.6546,75.8211,75.4789,75.4974,38279.0
2023-02-17 11:30:00,81.62,82.25,81.61,81.95,22952.0,75.4974,76.0801,75.4881,75.8026,22952.0
2023-02-17 12:00:00,81.97,82.25,81.97,82.08,15423.0,75.8211,76.0801,75.8211,75.9229,15423.0
2023-02-17 12:30:00,82.06,82.12,81.85,81.95,16730.0,75.9044,75.9598,75.7101,75.8026,16730.0
2023-02-17 13:00:00,81.94,82.2,81.87,82.03,17651.0,75.7934,76.0338,75.7286,75.8766,17651.0
2023-02-17 13:30:00,82.03,82.21,81.95,82.12,19620.0,75.8766,76.0431,75.8026,75.9598,19620.0
2023-02-17 14:00:00,82.13,82.43,82.11,82.36,19930.0,75.9691,76.2466,75.9506,76.1818,19930.0
2023-02-17 14:30:00,82.36,82.5,82.22,82.48,19557.0,76.1818,76.3113,76.0523,76.2928,19557.0
2023-02-17 15:00:00,82.47,82.54,82.22,82.36,37162.0,76.2836,76.3483,76.0523,76.1818,37162.0
2023-02-17 15:30:00,82.35,82.72,82.34,82.44,117787.0,76.1726,76.5148,76.1633,76.2558,117787.0
2023-02-21 09:30:00,81.42,81.71,80.77,80.96,42690.0,75.3124,75.5806,74.7111,74.8869,42690.0
2023-02-21 10:00:00,80.96,81.17,80.71,80.8,27228.0,74.8869,75.0811,74.6556,74.7389,27228.0
2023-02-21 10:30:00,80.78,81.18,80.61,80.61,34870.0,74.7204,75.0904,74.5631,74.5631,34870.0
2023-02-21 11:00:00,80.61,80.77,80.42,80.46,25839.0,74.5631,74.7111,74.3874,74.4244,25839.0
2023-02-21 11:30:00,80.48,80.65,80.32,80.45,17935.0,74.4429,74.6001,74.2949,74.4151,17935.0
2023-02-21 12:00:00,80.45,80.5,80.26,80.5,26239.0,74.4151,74.4614,74.2394,74.4614,26239.0
2023-02-21 12:30:00,80.5,80.62,80.33,80.62,23601.0,74.4614,74.5724,74.3041,74.5724,23601.0
2023-02-21 13:00:00,80.59,80.59,80.18,80.31,40897.0,74.5446,74.5446,74.1654,74.2856,40897.0
2023-02-21 13:30:00,80.31,80.34,79.89,79.98,32088.0,74.2856,74.3134,73.8971,73.9804,32088.0
2023-02-21 14:00:00,79.99,80.27,79.85,80.23,27492.0,73.9896,74.2486,73.8601,74.2116,27492.0
2023-02-21 14:30:00,80.23,80.42,80.13,80.22,22211.0,74.2116,74.3874,74.1191,74.2024,22211.0
2023-02-21 15:00:00,80.22,80.37,80.0,80.22,36830.0,74.2024,74.3411,73.9989,74.2024,36830.0
2023-02-21 15:30:00,80.23,80.36,79.92,79.99,136585.0,74.2116,74.3319,73.9249,73.9896,136585.0
2023-02-22 09:30:00,79.98,80.54,79.27,79.27,34574.0,73.9804,74.4984,73.3236,73.3236,34574.0
2023-02-22 10:00:00,79.34,79.59,79.12,79.52,34608.0,73.3884,73.6196,73.1849,73.5549,34608.0
2023-02-22 10:30:00,79.5,80.36,79.46,79.77,56710.0,73.5364,74.3319,73.4994,73.7861,56710.0
2023-02-22 11:00:00,79.79,80.23,79.69,80.14,25304.0,73.8046,74.2116,73.7121,74.1284,25304.0
2023-02-22 11:30:00,80.2,80.39,80.05,80.26,22829.0,74.1839,74.3596,74.0451,74.2394,22829.0
2023-02-22 12:00:00,80.29,80.37,80.07,80.22,18155.0,74.2671,74.3411,74.0636,74.2024,18155.0
2023-02-22 12:30:00,80.21,80.48,80.21,80.4,19922.0,74.1931,74.4429,74.1931,74.3689,19922.0
2023-02-22 13:00:00,80.4,80.6,80.25,80.52,20280.0,74.3689,74.5539,74.2301,74.4799,20280.0
2023-02-22 13:30:00,80.51,80.67,80.38,80.5,16204.0,74.4706,74.6186,74.3504,74.4614,16204.0
2023-02-22 14:00:00,80.41,80.66,80.26,80.38,43387.0,74.3781,74.6094,74.2394,74.3504,43387.0
2023-02-22 14:30:00,80.32,80.39,80.08,80.1,38940.0,74.2949,74.3596,74.0729,74.0914,38940.0
2023-02-22 15:00:00,80.13,80.21,79.97,80.02,36295.0,74.1191,74.1931,73.9711,74.0174,36295.0
2023-02-22 15:30:00,80.0,80.5,79.98,80.49,134663.0,73.9989,74.4614,73.9804,74.4521,134663.0
2023-02-23 09:30:00,80.38,80.96,80.38,80.44,22084.0,74.7991,75.3388,74.7991,74.8549,22084.0
2023-02-23 10:00:00,80.48,80.55,80.09,80.16,28680.0,74.8921,74.9573,74.5292,74.5943,28680.0
2023-02-23 10:30:00,80.14,80.14,79.2,79.45,29230.0,74.5757,74.5757,73.701,73.9336,29230.0
2023-02-23 11:00:00,79.42,79.58,79.14,79.2,17944.0,73.9057,74.0546,73.6452,73.701,17944.0
2023-02-23 11:30:00,79.17,79.17,78.82,78.87,19197.0,73.6731,73.6731,73.3474,73.3939,19197.0
2023-02-23 12:00:00,78.87,79.1,78.82,78.97,22380.0,73.3939,73.6079,73.3474,73.487,22380.0
2023-02-23 12:30:00,78.97,79.21,78.94,79.13,23602.0,73.487,73.7103,73.459,73.6358,23602.0
2023-02-23 13:00:00,79.11,79.21,79.03,79.09,21856.0,73.6172,73.7103,73.5428,73.5986,21856.0
2023-02-23 13:30:00,79.09,79.54,79.01,79.43,28966.0,73.5986,74.0174,73.5242,73.915,28966.0
2023-02-23 14:00:00,79.43,79.88,79.38,79.73,21809.0,73.915,74.3338,73.8685,74.1942,21809.0
2023-02-23 14:30:00,79.73,79.99,79.73,79.87,22977.0,74.1942,74.4361,74.1942,74.3245,22977.0
2023-02-23 15:00:00,79.88,80.12,79.88,80.1,23414.0,74.3338,74.5571,74.3338,74.5385,23414.0
2023-02-23 15:30:00,80.09,80.09,79.53,79.53,119983.0,74.5292,74.5292,74.0081,74.0081,119983.0
2023-02-24 09:30:00,78.55,78.77,78.09,78.11,13436.0,73.0961,73.3008,72.6681,72.6867,13436.0
2023-02-24 10:00:00,78.18,78.62,78.12,78.58,13058.0,72.7518,73.1613,72.696,73.124,13058.0
2023-02-24 10:30:00,78.51,78.87,78.44,78.72,28887.0,73.0589,73.3939,72.9938,73.2543,28887.0
2023-02-24 11:00:00,78.73,78.8,78.56,78.66,18808.0,73.2636,73.3288,73.1054,73.1985,18808.0
2023-02-24 11:30:00,78.62,78.85,78.47,78.58,12137.0,73.1613,73.3753,73.0217,73.124,12137.0
2023-02-24 12:00:00,78.61,78.78,78.55,78.69,9346.0,73.152,73.3101,73.0961,73.2264,9346.0
2023-02-24 12:30:00,78.71,78.74,78.31,78.31,14196.0,73.245,73.2729,72.8728,72.8728,14196.0
2023-02-24 13:00:00,78.31,78.35,78.17,78.32,20797.0,72.8728,72.91,72.7425,72.8821,20797.0
2023-02-24 13:30:00,78.31,78.56,78.21,78.53,17353.0,72.8728,73.1054,72.7797,73.0775,17353.0
2023-02-24 14:00:00,78.53,78.64,78.47,78.53,15226.0,73.0775,73.1799,73.0217,73.0775,15226.0
2023-02-24 14:30:00,78.52,78.79,78.45,78.76,18163.0,73.0682,73.3195,73.0031,73.2915,18163.0
2023-02-24 15:00:00,78.77,78.84,78.56,78.64,26868.0,73.3008,73.366,73.1054,73.1799,26868.0
2023-02-24 15:30:00,78.66,78.66,78.29,78.56,107094.0,73.1985,73.1985,72.8542,73.1054,107094.0
2023-02-27 09:30:00,79.56,80.25,79.39,79.8,48899.0,74.036,74.6781,73.8778,74.2593,48899.0
2023-02-27 10:00:00,79.74,79.94,79.65,79.75,46870.0,74.2035,74.3896,74.1197,74.2128,46870.0
2023-02-27 10:30:00,79.75,79.75,79.01,79.54,87019.0,74.2128,74.2128,73.5242,74.0174,87019.0
2023-02-27 11:00:00,79.57,79.65,79.43,79.59,28471.0,74.0453,74.1197,73.915,74.0639,28471.0
2023-02-27 11:30:00,79.58,79.66,79.36,79.66,86648.0,74.0546,74.129,73.8499,74.129,86648.0
2023-02-27 12:00:00,79.64,79.66,79.51,79.66,28642.0,74.1104,74.129,73.9895,74.129,28642.0
2023-02-27 12:30:00,79.67,79.78,79.59,79.68,10802.0,74.1384,74.2407,74.0639,74.1477,10802.0
2023-02-27 13:00:00,79.68,79.83,79.6,79.73,34603.0,74.1477,74.2872,74.0732,74.1942,34603.0
2023-02-27 13:30:00,79.73,79.95,79.7,79.94,31682.0,74.1942,74.3989,74.1663,74.3896,31682.0
2023-02-27 14:00:00,79.95,80.01,79.67,79.72,19224.0,74.3989,74.4547,74.1384,74.1849,19224.0
2023-02-27 14:30:00,79.7,79.84,79.54,79.66,35412.0,74.1663,74.2965,74.0174,74.129,35412.0
2023-02-27 15:00:00,79.66,79.76,79.55,79.65,37696.0,74.129,74.2221,74.0267,74.1197,37696.0
2023-02-27 15:30:00,79.66,79.89,79.48,79.67,135913.0,74.129,74.3431,73.9615,74.1384,135913.0
2023-02-28 09:30:00,79.66,80.16,79.56,79.86,17548.0,74.129,74.5943,74.036,74.3152,17548.0
2023-02-28 10:00:00,79.83,80.62,79.79,80.39,30424.0,74.2872,75.0224,74.25,74.8084,30424.0
2023-02-28 10:30:00,80.41,80.94,80.41,80.81,22938.0,74.827,75.3202,74.827,75.1992,22938.0
2023-02-28 11:00:00,80.84,81.23,80.78,80.79,30668.0,75.2271,75.59,75.1713,75.1806,30668.0
2023-02-28 11:30:00,80.8,80.87,80.68,80.75,19006.0,75.1899,75.255,75.0782,75.1434,19006.0
2023-02-28 12:00:00,80.77,81.35,80.62,81.26,57682.0,75.162,75.7017,75.0224,75.618,57682.0
2023-02-28 12:30:00,81.24,81.52,81.12,81.49,34207.0,75.5993,75.8599,75.4877,75.832,34207.0
2023-02-28 13:00:00,81.47,81.52,81.26,81.3,34628.0,75.8134,75.8599,75.618,75.6552,34628.0
2023-02-28 13:30:00,81.32,81.5,81.29,81.42,32697.0,75.6738,75.8413,75.6459,75.7668,32697.0
2023-02-28 14:00:00,81.42,81.56,81.3,81.38,29894.0,75.7668,75.8971,75.6552,75.7296,29894.0
2023-02-28 14:30:00,81.37,81.59,81.25,81.46,30813.0,75.7203,75.925,75.6087,75.8041,30813.0
2023-02-28 15:00:00,81.44,81.44,81.04,81.26,47031.0,75.7855,75.7855,75.4132,75.618,47031.0
2023-02-28 15:30:00,81.25,81.26,80.63,80.64,240843.0,75.6087,75.618,75.0317,75.041,240843.0
2023-03-01 09:30:00,80.5,81.4,80.1,81.09,31385.0,74.9107,75.7482,74.5385,75.4598,31385.0
2023-03-01 10:00:00,81.22,81.3,80.46,80.6,53992.0,75.5807,75.6552,74.8735,75.0038,53992.0
2023-03-01 10:30:00,80.62,80.98,80.48,80.89,17750.0,75.0224,75.3574,74.8921,75.2736,17750.0
2023-03-01 11:00:00,80.92,80.92,80.54,80.59,28357.0,75.3016,75.3016,74.9479,74.9945,28357.0
2023-03-01 11:30:00,80.5,80.98,80.48,80.82,14558.0,74.9107,75.3574,74.8921,75.2085,14558.0
2023-03-01 12:00:00,80.81,81.04,80.73,80.87,12316.0,75.1992,75.4132,75.1248,75.255,12316.0
2023-03-01 12:30:00,80.83,81.07,80.65,80.9,25776.0,75.2178,75.4411,75.0503,75.283,25776.0
2023-03-01 13:00:00,80.88,80.96,80.76,80.78,23118.0,75.2643,75.3388,75.1527,75.1713,23118.0
2023-03-01 13:30:00,80.78,80.83,80.45,80.75,21383.0,75.1713,75.2178,74.8642,75.1434,21383.0
2023-03-01 14:00:00,80.75,80.87,80.6,80.66,20603.0,75.1434,75.255,75.0038,75.0596,20603.0
2023-03-01 14:30:00,80.68,80.73,80.52,80.6,23476.0,75.0782,75.1248,74.9293,75.0038,23476.0
2023-03-01 15:00:00,80.59,80.75,80.38,80.49,25763.0,74.9945,75.1434,74.7991,74.9014,25763.0
2023-03-01 15:30:00,80.48,80.86,80.48,80.85,88995.0,74.8921,75.2457,74.8921,75.2364,88995.0
2023-03-02 09:30:00,80.29,80.48,79.76,80.26,57972.0,74.7153,74.8921,74.2221,74.6874,57972.0
2023-03-02 10:00:00,80.3,80.66,80.18,80.4,15316.0,74.7246,75.0596,74.6129,74.8177,15316.0
2023-03-02 10:30:00,80.37,80.62,80.3,80.39,10373.0,74.7898,75.0224,74.7246,74.8084,10373.0
2023-03-02 11:00:00,80.4,80.5,80.16,80.16,8921.0,74.8177,74.9107,74.5943,74.5943,8921.0
2023-03-02 11:30:00,80.21,80.35,80.17,80.24,9170.0,74.6409,74.7711,74.6036,74.6688,9170.0
2023-03-02 12:00:00,80.23,80.34,80.12,80.14,24669.0,74.6595,74.7618,74.5571,74.5757,24669.0
2023-03-02 12:30:00,80.06,80.36,80.06,80.36,23648.0,74.5013,74.7804,74.5013,74.7804,23648.0
2023-03-02 13:00:00,80.34,80.36,80.09,80.09,13685.0,74.7618,74.7804,74.5292,74.5292,13685.0
2023-03-02 13:30:00,80.11,80.58,80.07,80.58,17177.0,74.5478,74.9852,74.5106,74.9852,17177.0
2023-03-02 14:00:00,80.61,80.75,80.36,80.52,18258.0,75.0131,75.1434,74.7804,74.9293,18258.0
2023-03-02 14:30:00,80.56,80.61,80.35,80.44,11723.0,74.9666,75.0131,74.7711,74.8549,11723.0
2023-03-02 15:00:00,80.44,80.68,80.31,80.35,39226.0,74.8549,75.0782,74.7339,74.7711,39226.0
2023-03-02 15:30:00,80.39,80.84,80.39,80.64,86468.0,74.8084,75.2271,74.8084,75.041,86468.0
2023-03-03 09:30:00,81.08,81.3,80.74,80.87,26020.0,75.4505,75.6552,75.1341,75.255,26020.0
2023-03-03 10:00:00,80.9,81.09,80.62,80.96,28049.0,75.283,75.4598,75.0224,75.3388,28049.0
2023-03-03 10:30:00,80.97,81.16,80.77,80.9,34147.0,75.3481,75.5249,75.162,75.283,34147.0
2023-03-03 11:00:00,80.92,81.02,80.78,81.02,36205.0,75.3016,75.3946,75.1713,75.3946,36205.0
2023-03-03 11:30:00,81.03,81.06,80.79,80.91,26254.0,75.4039,75.4318,75.1806,75.2923,26254.0
2023-03-03 12:00:00,80.9,80.94,80.79,80.94,21663.0,75.283,75.3202,75.1806,75.3202,21663.0
2023-03-03 12:30:00,80.96,81.23,80.93,81.19,21911.0,75.3388,75.59,75.3109,75.5528,21911.0
2023-03-03 13:00:00,81.2,81.38,81.16,81.35,13436.0,75.5621,75.7296,75.5249,75.7017,13436.0
2023-03-03 13:30:00,81.35,81.62,81.34,81.59,54243.0,75.7017,75.953,75.6924,75.925,54243.0
2023-03-03 14:00:00,81.59,81.89,81.56,81.89,14975.0,75.925,76.2042,75.8971,76.2042,14975.0
2023-03-03 14:30:00,81.88,81.94,81.75,81.79,12598.0,76.1949,76.2507,76.0739,76.1112,12598.0
2023-03-03 15:00:00,81.79,81.92,81.75,81.83,17756.0,76.1112,76.2321,76.0739,76.1484,17756.0
2023-03-03 15:30:00,81.8,81.88,81.32,81.32,72262.0,76.1205,76.1949,75.6738,75.6738,72262.0
2023-03-06 09:30:00,81.51,82.15,81.32,81.76,43331.0,75.8506,76.4462,75.6738,76.0832,43331.0
2023-03-06 10:00:00,81.76,82.18,81.61,81.96,49466.0,76.0832,76.4741,75.9437,76.2694,49466.0
2023-03-06 10:30:00,81.98,82.25,81.92,82.2,27918.0,76.288,76.5392,76.2321,76.4927,27918.0
2023-03-06 11:00:00,82.18,82.18,81.6,81.64,26835.0,76.4741,76.4741,75.9343,75.9716,26835.0
2023-03-06 11:30:00,81.66,81.88,81.58,81.64,40949.0,75.9902,76.1949,75.9157,75.9716,40949.0
2023-03-06 12:00:00,81.66,81.96,81.65,81.94,16330.0,75.9902,76.2694,75.9809,76.2507,16330.0
2023-03-06 12:30:00,81.93,81.93,81.63,81.81,34694.0,76.2414,76.2414,75.9623,76.1298,34694.0
2023-03-06 13:00:00,81.83,81.83,81.23,81.51,32118.0,76.1484,76.1484,75.59,75.8506,32118.0
2023-03-06 13:30:00,81.5,81.53,81.37,81.43,22851.0,75.8413,75.8692,75.7203,75.7762,22851.0
2023-03-06 14:00:00,81.44,81.51,81.26,81.42,19967.0,75.7855,75.8506,75.618,75.7668,19967.0
2023-03-06 14:30:00,81.46,81.49,81.31,81.37,13515.0,75.8041,75.832,75.6645,75.7203,13515.0
2023-03-06 15:00:00,81.36,81.46,81.1,81.13,38608.0,75.711,75.8041,75.4691,75.497,38608.0
2023-03-06 15:30:00,81.11,81.49,81.11,81.25,127678.0,75.4784,75.832,75.4784,75.6087,127678.0
2023-03-07 09:30:00,81.38,82.12,81.19,82.12,21133.0,75.7296,76.4182,75.5528,76.4182,21133.0
2023-03-07 10:00:00,82.05,82.16,81.52,81.79,34232.0,76.3531,76.4555,75.8599,76.1112,34232.0
2023-03-07 10:30:00,81.84,82.23,81.6,81.66,18733.0,76.1577,76.5206,75.9343,75.9902,18733.0
2023-03-07 11:00:00,81.56,81.65,81.01,81.08,10665.0,75.8971,75.9809,75.3853,75.4505,10665.0
2023-03-07 11:30:00,81.14,81.27,81.06,81.13,9853.0,75.5063,75.6273,75.4318,75.497,9853.0
2023-03-07 12:00:00,81.12,81.55,81.12,81.3,13931.0,75.4877,75.8878,75.4877,75.6552,13931.0
2023-03-07 12:30:00,81.29,81.36,81.16,81.22,22182.0,75.6459,75.711,75.5249,75.5807,22182.0
2023-03-07 13:00:00,81.1,81.12,80.81,80.97,17886.0,75.4691,75.4877,75.1992,75.3481,17886.0
2023-03-07 13:30:00,80.96,81.05,80.61,80.69,23777.0,75.3388,75.4225,75.0131,75.0875,23777.0
2023-03-07 14:00:00,80.71,80.82,80.56,80.65,16864.0,75.1061,75.2085,74.9666,75.0503,16864.0
2023-03-07 14:30:00,80.65,80.69,80.23,80.28,24960.0,75.0503,75.0875,74.6595,74.706,24960.0
2023-03-07 15:00:00,80.28,80.5,80.27,80.42,25766.0,74.706,74.9107,74.6967,74.8363,25766.0
2023-03-07 15:30:00,80.42,80.75,80.39,80.69,95602.0,74.8363,75.1434,74.8084,75.0875,95602.0
2023-03-08 09:30:00,80.87,81.09,80.43,80.66,13922.0,75.255,75.4598,74.8456,75.0596,13922.0
2023-03-08 10:00:00,80.71,80.86,80.19,80.68,12919.0,75.1061,75.2457,74.6222,75.0782,12919.0
2023-03-08 10:30:00,80.7,80.96,80.31,80.33,12849.0,75.0968,75.3388,74.7339,74.7525,12849.0
2023-03-08 11:00:00,80.36,80.42,80.04,80.16,11609.0,74.7804,74.8363,74.4827,74.5943,11609.0
2023-03-08 11:30:00,80.2,80.25,79.94,80.12,52086.0,74.6316,74.6781,74.3896,74.5571,52086.0
2023-03-08 12:00:00,80.13,80.17,79.82,79.89,8633.0,74.5664,74.6036,74.2779,74.3431,8633.0
2023-03-08 12:30:00,79.87,79.89,79.77,79.8,7707.0,74.3245,74.3431,74.2314,74.2593,7707.0
2023-03-08 13:00:00,79.81,79.86,79.58,79.74,12079.0,74.2686,74.3152,74.0546,74.2035,12079.0
2023-03-08 13:30:00,79.72,79.82,79.62,79.73,15063.0,74.1849,74.2779,74.0918,74.1942,15063.0
2023-03-08 14:00:00,79.73,80.24,79.73,80.22,33478.0,74.1942,74.6688,74.1942,74.6502,33478.0
2023-03-08 14:30:00,80.25,80.33,79.97,80.0,17631.0,74.6781,74.7525,74.4175,74.4454,17631.0
2023-03-08 15:00:00,79.99,80.24,79.89,80.24,36804.0,74.4361,74.6688,74.3431,74.6688,36804.0
2023-03-08 15:30:00,80.27,80.62,80.26,80.56,67980.0,74.6967,75.0224,74.6874,74.9666,67980.0
2023-03-09 09:30:00,80.71,80.89,80.14,80.25,16342.0,75.1061,75.2736,74.5757,74.6781,16342.0
2023-03-09 10:00:00,80.25,80.48,79.69,79.77,30937.0,74.6781,74.8921,74.157,74.2314,30937.0
2023-03-09 10:30:00,79.78,80.16,79.73,79.94,18784.0,74.2407,74.5943,74.1942,74.3896,18784.0
2023-03-09 11:00:00,79.93,80.09,79.74,79.93,15143.0,74.3803,74.5292,74.2035,74.3803,15143.0
2023-03-09 11:30:00,79.98,80.23,79.92,80.23,26489.0,74.4268,74.6595,74.371,74.6595,26489.0
2023-03-09 12:00:00,80.22,80.35,80.08,80.3,18793.0,74.6502,74.7711,74.5199,74.7246,18793.0
2023-03-09 12:30:00,80.31,80.45,80.22,80.23,15121.0,74.7339,74.8642,74.6502,74.6595,15121.0
2023-03-09 13:00:00,80.19,80.27,79.71,79.8,26308.0,74.6222,74.6967,74.1756,74.2593,26308.0
2023-03-09 13:30:00,79.76,79.84,79.48,79.63,28673.0,74.2221,74.2965,73.9615,74.1011,28673.0
2023-03-09 14:00:00,79.65,79.83,79.48,79.83,40670.0,74.1197,74.2872,73.9615,74.2872,40670.0
2023-03-09 14:30:00,79.77,80.02,79.65,79.8,42600.0,74.2314,74.4641,74.1197,74.2593,42600.0
2023-03-09 15:00:00,79.83,79.86,79.29,79.32,76083.0,74.2872,74.3152,73.7847,73.8127,76083.0
2023-03-09 15:30:00,79.26,79.45,78.84,78.87,105442.0,73.7568,73.9336,73.366,73.3939,105442.0
2023-03-10 09:30:00,78.58,79.06,77.88,78.43,47905.0,73.124,73.5707,72.4726,72.9844,47905.0
2023-03-10 10:00:00,78.45,78.93,78.35,78.73,27584.0,73.0031,73.4497,72.91,73.2636,27584.0
2023-03-10 10:30:00,78.81,79.17,78.38,79.17,28560.0,73.3381,73.6731,72.9379,73.6731,28560.0
2023-03-10 11:00:00,79.13,79.33,79.02,79.18,23482.0,73.6358,73.822,73.5335,73.6824,23482.0
2023-03-10 11:30:00,79.2,79.34,78.47,78.47,21855.0,73.701,73.8313,73.0217,73.0217,21855.0
2023-03-10 12:00:00,78.43,78.58,78.16,78.25,33806.0,72.9844,73.124,72.7332,72.8169,33806.0
2023-03-10 12:30:00,78.28,78.49,77.79,77.83,63931.0,72.8449,73.0403,72.3889,72.4261,63931.0
2023-03-10 13:00:00,77.83,77.95,77.2,77.29,41529.0,72.4261,72.5378,71.8398,71.9236,41529.0
2023-03-10 13:30:00,77.3,77.41,76.87,76.98,27178.0,71.9329,72.0353,71.5328,71.6351,27178.0
2023-03-10 14:00:00,77.0,77.61,77.0,77.37,47479.0,71.6537,72.2214,71.6537,71.998,47479.0
2023-03-10 14:30:00,77.4,77.96,77.35,77.84,44220.0,72.026,72.5471,71.9794,72.4354,44220.0
2023-03-10 15:00:00,77.83,77.85,77.34,77.54,62317.0,72.4261,72.4447,71.9701,72.1562,62317.0
2023-03-10 15:30:00,77.48,77.52,77.11,77.41,85608.0,72.1004,72.1376,71.7561,72.0353,85608.0
2023-03-13 09:30:00,76.5,77.28,76.1,77.0,83036.0,71.1885,71.9143,70.8162,71.6537,83036.0
2023-03-13 10:00:00,76.99,77.04,75.75,75.8,34105.0,71.6444,71.691,70.4905,70.5371,34105.0
2023-03-13 10:30:00,75.86,77.01,75.84,77.01,37012.0,70.5929,71.663,70.5743,71.663,37012.0
2023-03-13 11:00:00,76.93,77.31,76.8,77.26,37331.0,71.5886,71.9422,71.4676,71.8957,37331.0
2023-03-13 11:30:00,77.25,77.52,76.7,77.09,36470.0,71.8864,72.1376,71.3746,71.7375,36470.0
2023-03-13 12:00:00,77.19,77.5,76.96,77.25,46622.0,71.8305,72.119,71.6165,71.8864,46622.0
2023-03-13 12:30:00,77.22,77.55,76.96,77.13,47628.0,71.8585,72.1655,71.6165,71.7747,47628.0
2023-03-13 13:00:00,77.17,77.61,76.97,77.4,45823.0,71.8119,72.2214,71.6258,72.026,45823.0
2023-03-13 13:30:00,77.34,77.98,77.26,77.95,38163.0,71.9701,72.5657,71.8957,72.5378,38163.0
2023-03-13 14:00:00,77.95,78.57,77.92,78.23,42807.0,72.5378,73.1147,72.5099,72.7983,42807.0
2023-03-13 14:30:00,78.24,78.45,78.01,78.2,38433.0,72.8076,73.0031,72.5936,72.7704,38433.0
2023-03-13 15:00:00,78.26,78.38,77.29,77.4,55948.0,72.8263,72.9379,71.9236,72.026,55948.0
2023-03-13 15:30:00,77.44,77.74,77.16,77.33,261132.0,72.0632,72.3424,71.8026,71.9608,261132.0
2023-03-14 09:30:00,78.67,79.39,78.35,78.68,68785.0,73.2078,73.8778,72.91,73.2171,68785.0
2023-03-14 10:00:00,78.69,78.69,78.0,78.2,28774.0,73.2264,73.2264,72.5843,72.7704,28774.0
2023-03-14 10:30:00,78.2,78.57,78.13,78.22,32831.0,72.7704,73.1147,72.7053,72.789,32831.0
2023-03-14 11:00:00,78.08,78.44,78.01,78.3,29601.0,72.6587,72.9938,72.5936,72.8635,29601.0
2023-03-14 11:30:00,78.3,78.38,77.97,78.12,44780.0,72.8635,72.9379,72.5564,72.696,44780.0
2023-03-14 12:00:00,78.12,78.32,78.03,78.03,21360.0,72.696,72.8821,72.6122,72.6122,21360.0
2023-03-14 12:30:00,77.98,78.17,77.52,77.59,13663.0,72.5657,72.7425,72.1376,72.2028,13663.0
2023-03-14 13:00:00,77.58,77.58,76.8,77.05,12694.0,72.1935,72.1935,71.4676,71.7003,12694.0
2023-03-14 13:30:00,77.03,77.34,76.92,76.95,19041.0,71.6817,71.9701,71.5793,71.6072,19041.0
2023-03-14 14:00:00,76.99,77.02,76.69,76.9,34219.0,71.6444,71.6723,71.3653,71.5607,34219.0
2023-03-14 14:30:00,76.88,77.1,76.5,76.5,27255.0,71.5421,71.7468,71.1885,71.1885,27255.0
2023-03-14 15:00:00,76.53,76.61,76.07,76.45,44092.0,71.2164,71.2908,70.7883,71.1419,44092.0
2023-03-14 15:30:00,76.42,77.35,76.39,77.15,165583.0,71.114,71.9794,71.0861,71.7933,165583.0
2023-03-15 09:30:00,75.7,76.13,75.14,75.18,51670.0,70.444,70.8441,69.9229,69.9601,51670.0
2023-03-15 10:00:00,75.08,75.85,74.93,75.48,27110.0,69.867,70.5836,69.7275,70.2393,27110.0
2023-03-15 10:30:00,75.41,75.93,75.16,75.87,42920.0,70.1741,70.658,69.9415,70.6022,42920.0
2023-03-15 11:00:00,75.83,75.87,75.37,75.6,65471.0,70.565,70.6022,70.1369,70.3509,65471.0
2023-03-15 11:30:00,75.56,75.7,75.14,75.29,33336.0,70.3137,70.444,69.9229,70.0625,33336.0
2023-03-15 12:00:00,75.32,75.54,75.03,75.13,30546.0,70.0904,70.2951,69.8205,69.9136,30546.0
2023-03-15 12:30:00,75.13,75.21,74.85,75.01,20252.0,69.9136,69.988,69.653,69.8019,20252.0
2023-03-15 13:00:00,75.03,75.49,74.87,75.35,28726.0,69.8205,70.2486,69.6716,70.1183,28726.0
2023-03-15 13:30:00,75.31,75.42,74.94,75.04,35887.0,70.0811,70.1834,69.7368,69.8298,35887.0
2023-03-15 14:00:00,75.08,75.39,74.46,75.12,139815.0,69.867,70.1555,69.2901,69.9043,139815.0
2023-03-15 14:30:00,75.14,75.37,74.84,75.07,47573.0,69.9229,70.1369,69.6437,69.8577,47573.0
2023-03-15 15:00:00,75.07,75.31,74.85,75.2,49129.0,69.8577,70.0811,69.653,69.9787,49129.0
2023-03-15 15:30:00,75.18,75.36,74.84,75.36,174384.0,69.9601,70.1276,69.6437,70.1276,174384.0
2023-03-16 09:30:00,74.67,75.11,74.55,74.9,24355.0,69.4855,69.895,69.3738,69.6995,24355.0
2023-03-16 10:00:00,74.89,74.95,73.59,73.75,30198.0,69.6902,69.7461,68.4805,68.6294,30198.0
2023-03-16 10:30:00,73.79,74.88,73.79,74.8,32427.0,68.6666,69.6809,68.6666,69.6065,32427.0
2023-03-16 11:00:00,74.88,74.93,74.5,74.77,34774.0,69.6809,69.7275,69.3273,69.5786,34774.0
2023-03-16 11:30:00,74.78,75.18,74.56,75.03,46862.0,69.5879,69.9601,69.3832,69.8205,46862.0
2023-03-16 12:00:00,75.05,75.08,74.57,74.88,23329.0,69.8391,69.867,69.3925,69.6809,23329.0
2023-03-16 12:30:00,74.86,75.32,74.7,75.31,36588.0,69.6623,70.0904,69.5134,70.0811,36588.0
2023-03-16 13:00:00,75.33,75.55,74.84,74.92,32919.0,70.0997,70.3044,69.6437,69.7182,32919.0
2023-03-16 13:30:00,74.95,75.09,74.68,74.81,34467.0,69.7461,69.8764,69.4948,69.6158,34467.0
2023-03-16 14:00:00,74.8,74.81,74.56,74.81,45120.0,69.6065,69.6158,69.3832,69.6158,45120.0
2023-03-16 14:30:00,74.84,74.93,74.62,74.86,39971.0,69.6437,69.7275,69.439,69.6623,39971.0
2023-03-16 15:00:00,74.86,75.19,74.76,74.97,45335.0,69.6623,69.9694,69.5693,69.7647,45335.0
2023-03-16 15:30:00,74.95,75.09,74.76,75.09,141142.0,69.7461,69.8764,69.5693,69.8764,141142.0
2023-03-17 09:30:00,75.01,75.01,74.32,74.35,144717.0,69.8019,69.8019,69.1598,69.1877,144717.0
2023-03-17 10:00:00,74.41,74.99,73.77,74.06,112515.0,69.2436,69.7833,68.648,68.9179,112515.0
2023-03-17 10:30:00,74.03,74.19,73.51,73.67,35716.0,68.8899,69.0388,68.4061,68.5549,35716.0
2023-03-17 11:00:00,73.58,73.82,73.32,73.43,31967.0,68.4712,68.6945,68.2292,68.3316,31967.0
2023-03-17 11:30:00,73.43,73.64,73.26,73.41,41543.0,68.3316,68.527,68.1734,68.313,41543.0
2023-03-17 12:00:00,73.41,73.86,73.39,73.81,74214.0,68.313,68.7318,68.2944,68.6852,74214.0
2023-03-17 12:30:00,73.81,74.0,73.54,73.92,42070.0,68.6852,68.862,68.434,68.7876,42070.0
2023-03-17 13:00:00,73.93,74.07,73.75,74.0,33433.0,68.7969,68.9272,68.6294,68.862,33433.0
2023-03-17 13:30:00,73.97,73.97,73.62,73.78,37459.0,68.8341,68.8341,68.5084,68.6573,37459.0
2023-03-17 14:00:00,73.85,73.9,73.33,73.37,86459.0,68.7224,68.769,68.2386,68.2758,86459.0
2023-03-17 14:30:00,73.34,73.43,73.13,73.34,114738.0,68.2479,68.3316,68.0524,68.2479,114738.0
2023-03-17 15:00:00,73.38,73.5,73.15,73.41,90636.0,68.2851,68.3967,68.071,68.313,90636.0
2023-03-17 15:30:00,73.41,73.41,72.34,73.2,629370.0,68.313,68.313,67.3173,68.1176,629370.0
2023-03-20 09:30:00,73.66,74.65,73.66,74.52,34456.0,68.5456,69.4669,68.5456,69.3459,34456.0
2023-03-20 10:00:00,74.52,75.27,74.46,75.26,45882.0,69.3459,70.0439,69.2901,70.0345,45882.0
2023-03-20 10:30:00,75.27,75.62,75.13,75.5,40187.0,70.0439,70.3696,69.9136,70.2579,40187.0
2023-03-20 11:00:00,75.45,75.91,75.35,75.91,32758.0,70.2114,70.6394,70.1183,70.6394,32758.0
2023-03-20 11:30:00,75.92,75.94,75.4,75.42,31329.0,70.6487,70.6673,70.1648,70.1834,31329.0
2023-03-20 12:00:00,75.39,75.39,74.91,75.35,31549.0,70.1555,70.1555,69.7088,70.1183,31549.0
2023-03-20 12:30:00,75.35,75.72,75.26,75.67,28790.0,70.1183,70.4626,70.0345,70.4161,28790.0
2023-03-20 13:00:00,75.7,76.01,75.68,75.95,21018.0,70.444,70.7325,70.4254,70.6766,21018.0
2023-03-20 13:30:00,75.94,76.02,75.49,75.57,30216.0,70.6673,70.7418,70.2486,70.323,30216.0
2023-03-20 14:00:00,75.6,75.68,75.51,75.59,25842.0,70.3509,70.4254,70.2672,70.3416,25842.0
2023-03-20 14:30:00,75.58,75.62,75.26,75.38,30672.0,70.3323,70.3696,70.0345,70.1462,30672.0
2023-03-20 15:00:00,75.4,75.6,75.35,75.53,35799.0,70.1648,70.3509,70.1183,70.2858,35799.0
2023-03-20 15:30:00,75.52,75.88,75.42,75.43,152535.0,70.2765,70.6115,70.1834,70.1927,152535.0
2023-03-21 09:30:00,76.65,76.91,76.34,76.5,18555.0,71.328,71.57,71.0396,71.1885,18555.0
2023-03-21 10:00:00,76.57,76.91,76.05,76.19,31097.0,71.2536,71.57,70.7697,70.9,31097.0
2023-03-21 10:30:00,76.2,76.48,75.77,75.97,45801.0,70.9093,71.1698,70.5091,70.6953,45801.0
2023-03-21 11:00:00,75.95,76.49,75.95,76.44,14355.0,70.6766,71.1791,70.6766,71.1326,14355.0
2023-03-21 11:30:00,76.44,76.52,76.2,76.3,19181.0,71.1326,71.2071,70.9093,71.0023,19181.0
2023-03-21 12:00:00,76.31,76.51,76.16,76.44,14652.0,71.0116,71.1978,70.8721,71.1326,14652.0
2023-03-21 12:30:00,76.44,76.66,76.44,76.56,29412.0,71.1326,71.3373,71.1326,71.2443,29412.0
2023-03-21 13:00:00,76.58,76.71,76.53,76.6,14059.0,71.2629,71.3839,71.2164,71.2815,14059.0
2023-03-21 13:30:00,76.61,76.89,76.55,76.57,24071.0,71.2908,71.5514,71.235,71.2536,24071.0
2023-03-21 14:00:00,76.56,76.92,76.56,76.85,12876.0,71.2443,71.5793,71.2443,71.5142,12876.0
2023-03-21 14:30:00,76.87,77.09,76.84,76.95,22203.0,71.5328,71.7375,71.5048,71.6072,22203.0
2023-03-21 15:00:00,76.95,77.21,76.95,77.17,25444.0,71.6072,71.8492,71.6072,71.8119,25444.0
2023-03-21 15:30:00,77.18,77.51,77.11,77.33,160776.0,71.8212,72.1283,71.7561,71.9608,160776.0
2023-03-22 09:30:00,77.14,77.28,76.67,77.22,15693.0,71.784,71.9143,71.3466,71.8585,15693.0
2023-03-22 10:00:00,77.15,77.56,77.07,77.54,54547.0,71.7933,72.1749,71.7189,72.1562,54547.0
2023-03-22 10:30:00,77.58,77.58,77.1,77.34,19870.0,72.1935,72.1935,71.7468,71.9701,19870.0
2023-03-22 11:00:00,77.29,77.39,76.69,76.71,15154.0,71.9236,72.0167,71.3653,71.3839,15154.0
2023-03-22 11:30:00,76.72,76.81,76.5,76.5,27756.0,71.3932,71.4769,71.1885,71.1885,27756.0
2023-03-22 12:00:00,76.49,76.61,76.33,76.53,13376.0,71.1791,71.2908,71.0303,71.2164,13376.0
2023-03-22 12:30:00,76.49,76.49,76.22,76.22,10522.0,71.1791,71.1791,70.9279,70.9279,10522.0
2023-03-22 13:00:00,76.22,76.28,75.97,76.0,22090.0,70.9279,70.9837,70.6953,70.7232,22090.0
2023-03-22 13:30:00,76.01,76.14,75.9,75.97,20648.0,70.7325,70.8534,70.6301,70.6953,20648.0
2023-03-22 14:00:00,75.99,76.73,75.82,75.96,27467.0,70.7139,71.4025,70.5557,70.6859,27467.0
2023-03-22 14:30:00,75.98,76.68,75.61,75.88,38556.0,70.7046,71.356,70.3602,70.6115,38556.0
2023-03-22 15:00:00,75.83,76.42,75.46,76.33,67427.0,70.565,71.114,70.2207,71.0303,67427.0
2023-03-22 15:30:00,76.36,76.38,74.54,74.61,181877.0,71.0582,71.0768,69.3645,69.4297,181877.0
2023-03-23 09:30:00,74.7,74.97,74.51,74.77,11151.0,69.5134,69.7647,69.3366,69.5786,11151.0
2023-03-23 10:00:00,74.92,75.41,74.85,75.16,13508.0,69.7182,70.1741,69.653,69.9415,13508.0
2023-03-23 10:30:00,75.09,75.54,74.91,75.43,7848.0,69.8764,70.2951,69.7088,70.1927,7848.0
2023-03-23 11:00:00,75.47,75.69,75.19,75.19,7355.0,70.23,70.4347,69.9694,69.9694,7355.0
2023-03-23 11:30:00,75.21,75.28,74.94,74.95,10222.0,69.988,70.0532,69.7368,69.7461,10222.0
2023-03-23 12:00:00,74.95,75.17,74.85,75.01,21242.0,69.7461,69.9508,69.653,69.8019,21242.0
2023-03-23 12:30:00,74.97,75.03,74.59,74.65,15466.0,69.7647,69.8205,69.4111,69.4669,15466.0
2023-03-23 13:00:00,74.62,74.67,74.27,74.42,10091.0,69.439,69.4855,69.1133,69.2529,10091.0
2023-03-23 13:30:00,74.39,74.66,74.37,74.44,7939.0,69.225,69.4762,69.2063,69.2715,7939.0
2023-03-23 14:00:00,74.53,74.57,74.03,74.03,6522.0,69.3552,69.3925,68.8899,68.8899,6522.0
2023-03-23 14:30:00,74.03,74.07,73.54,74.05,25201.0,68.8899,68.9272,68.434,68.9086,25201.0
2023-03-23 15:00:00,74.08,74.54,73.61,73.88,25281.0,68.9365,69.3645,68.4991,68.7504,25281.0
2023-03-23 15:30:00,73.85,74.42,73.76,74.03,70275.0,68.7224,69.2529,68.6387,68.8899,70275.0
2023-03-24 09:30:00,73.55,73.73,73.12,73.63,17640.0,68.4433,68.6108,68.0431,68.5177,17640.0
2023-03-24 10:00:00,73.8,74.23,73.71,74.21,11019.0,68.6759,69.0761,68.5922,69.0575,11019.0
2023-03-24 10:30:00,74.39,74.42,73.45,73.66,11190.0,69.225,69.2529,68.3502,68.5456,11190.0
2023-03-24 11:00:00,73.62,74.03,73.52,73.82,22899.0,68.5084,68.8899,68.4154,68.6945,22899.0
2023-03-24 11:30:00,73.71,74.28,73.7,74.28,12479.0,68.5922,69.1226,68.5829,69.1226,12479.0
2023-03-24 12:00:00,74.25,74.41,74.12,74.35,37688.0,69.0947,69.2436,68.9737,69.1877,37688.0
2023-03-24 12:30:00,74.37,74.56,74.31,74.39,15774.0,69.2063,69.3832,69.1505,69.225,15774.0
2023-03-24 13:00:00,74.4,74.55,74.23,74.41,16630.0,69.2343,69.3738,69.0761,69.2436,16630.0
2023-03-24 13:30:00,74.38,74.49,74.24,74.34,21525.0,69.2156,69.318,69.0854,69.1784,21525.0
2023-03-24 14:00:00,74.34,74.4,74.24,74.31,17039.0,69.1784,69.2343,69.0854,69.1505,17039.0
2023-03-24 14:30:00,74.27,74.44,74.24,74.29,21034.0,69.1133,69.2715,69.0854,69.1319,21034.0
2023-03-24 15:00:00,74.27,74.51,74.24,74.42,21155.0,69.1133,69.3366,69.0854,69.2529,21155.0
2023-03-24 15:30:00,74.41,74.74,74.39,74.72,114332.0,69.2436,69.5507,69.225,69.532,114332.0
2023-03-27 09:30:00,75.6,75.87,75.24,75.3,11669.0,70.3509,70.6022,70.0159,70.0718,11669.0
2023-03-27 10:00:00,75.29,75.45,75.1,75.24,6589.0,70.0625,70.2114,69.8857,70.0159,6589.0
2023-03-27 10:30:00,75.16,75.27,75.02,75.14,10437.0,69.9415,70.0439,69.8112,69.9229,10437.0
2023-03-27 11:00:00,75.09,75.42,75.04,75.42,15715.0,69.8764,70.1834,69.8298,70.1834,15715.0
2023-03-27 11:30:00,75.39,75.51,75.28,75.33,6459.0,70.1555,70.2672,70.0532,70.0997,6459.0
2023-03-27 12:00:00,75.34,75.64,75.32,75.59,7315.0,70.109,70.3882,70.0904,70.3416,7315.0
2023-03-27 12:30:00,75.59,75.7,75.45,75.63,8448.0,70.3416,70.444,70.2114,70.3789,8448.0
2023-03-27 13:00:00,75.66,75.68,75.46,75.63,5866.0,70.4068,70.4254,70.2207,70.3789,5866.0
2023-03-27 13:30:00,75.65,75.84,75.49,75.55,59459.0,70.3975,70.5743,70.2486,70.3044,59459.0
2023-03-27 14:00:00,75.49,75.83,75.47,75.79,28927.0,70.2486,70.565,70.23,70.5277,28927.0
2023-03-27 14:30:00,75.81,76.32,75.81,76.29,35553.0,70.5464,71.021,70.5464,70.993,35553.0
2023-03-27 15:00:00,76.26,76.34,76.06,76.23,45433.0,70.9651,71.0396,70.779,70.9372,45433.0
2023-03-27 15:30:00,76.23,76.29,76.04,76.26,131739.0,70.9372,70.993,70.7604,70.9651,131739.0
2023-03-28 09:30:00,75.99,76.66,75.57,76.41,47632.0,70.7139,71.3373,70.323,71.1047,47632.0
2023-03-28 10:00:00,76.26,76.91,76.14,76.46,14033.0,70.9651,71.57,70.8534,71.1512,14033.0
2023-03-28 10:30:00,76.51,76.51,76.15,76.33,11363.0,71.1978,71.1978,70.8628,71.0303,11363.0
2023-03-28 11:00:00,76.37,76.53,76.19,76.51,10362.0,71.0675,71.2164,70.9,71.1978,10362.0
2023-03-28 11:30:00,76.5,76.66,76.27,76.4,16749.0,71.1885,71.3373,70.9744,71.0954,16749.0
2023-03-28 12:00:00,76.4,76.45,76.18,76.2,12003.0,71.0954,71.1419,70.8907,70.9093,12003.0
2023-03-28 12:30:00,76.18,76.33,76.03,76.24,12718.0,70.8907,71.0303,70.7511,70.9465,12718.0
2023-03-28 13:00:00,76.22,76.22,75.96,75.98,3886.0,70.9279,70.9279,70.6859,70.7046,3886.0
2023-03-28 13:30:00,76.0,76.0,75.64,75.65,9019.0,70.7232,70.7232,70.3882,70.3975,9019.0
2023-03-28 14:00:00,75.76,75.94,75.76,75.84,8050.0,70.4998,70.6673,70.4998,70.5743,8050.0
2023-03-28 14:30:00,75.86,76.18,75.79,76.0,16922.0,70.5929,70.8907,70.5277,70.7232,16922.0
2023-03-28 15:00:00,75.99,76.18,75.97,76.05,15357.0,70.7139,70.8907,70.6953,70.7697,15357.0
2023-03-28 15:30:00,76.01,76.4,75.98,76.3,135839.0,70.7325,71.0954,70.7046,71.0023,135839.0
2023-03-29 09:30:00,77.35,77.55,77.07,77.07,13955.0,71.9794,72.1655,71.7189,71.7189,13955.0
2023-03-29 10:00:00,77.16,77.45,77.09,77.16,14733.0,71.8026,72.0725,71.7375,71.8026,14733.0
2023-03-29 10:30:00,77.2,77.23,76.65,76.65,7414.0,71.8398,71.8678,71.328,71.328,7414.0
2023-03-29 11:00:00,76.68,76.9,76.68,76.83,9743.0,71.356,71.5607,71.356,71.4955,9743.0
2023-03-29 11:30:00,76.87,77.12,76.74,77.12,12640.0,71.5328,71.7654,71.4118,71.7654,12640.0
2023-03-29 12:00:00,77.11,77.2,76.81,76.87,12440.0,71.7561,71.8398,71.4769,71.5328,12440.0
2023-03-29 12:30:00,76.86,76.92,76.78,76.78,7404.0,71.5235,71.5793,71.449,71.449,7404.0
2023-03-29 13:00:00,76.79,76.87,76.7,76.8,8537.0,71.4583,71.5328,71.3746,71.4676,8537.0
2023-03-29 13:30:00,76.78,76.82,76.62,76.65,7534.0,71.449,71.4862,71.3001,71.328,7534.0
2023-03-29 14:00:00,76.64,76.76,76.57,76.63,10261.0,71.3187,71.4304,71.2536,71.3094,10261.0
2023-03-29 14:30:00,76.64,76.83,76.62,76.79,12640.0,71.3187,71.4955,71.3001,71.4583,12640.0
2023-03-29 15:00:00,76.78,76.92,76.66,76.89,11533.0,71.449,71.5793,71.3373,71.5514,11533.0
2023-03-29 15:30:00,76.88,77.22,76.84,77.16,68305.0,71.5421,71.8585,71.5048,71.8026,68305.0
2023-03-30 09:30:00,77.5,78.01,77.41,77.79,32700.0,72.119,72.5936,72.0353,72.3889,32700.0
2023-03-30 10:00:00,77.8,77.9,77.47,77.68,39086.0,72.3982,72.4912,72.0911,72.2865,39086.0
2023-03-30 10:30:00,77.73,77.82,77.53,77.53,14441.0,72.3331,72.4168,72.1469,72.1469,14441.0
2023-03-30 11:00:00,77.57,78.02,77.48,77.94,17846.0,72.1842,72.6029,72.1004,72.5285,17846.0
2023-03-30 11:30:00,77.95,78.04,77.8,77.97,24404.0,72.5378,72.6215,72.3982,72.5564,24404.0
2023-03-30 12:00:00,77.95,77.96,77.79,77.88,13473.0,72.5378,72.5471,72.3889,72.4726,13473.0
2023-03-30 12:30:00,77.81,77.87,77.64,77.75,13899.0,72.4075,72.4633,72.2493,72.3517,13899.0
2023-03-30 13:00:00,77.75,77.81,77.48,77.56,10332.0,72.3517,72.4075,72.1004,72.1749,10332.0
2023-03-30 13:30:00,77.54,77.54,77.38,77.52,13381.0,72.1562,72.1562,72.0074,72.1376,13381.0
2023-03-30 14:00:00,77.52,77.81,77.52,77.79,17834.0,72.1376,72.4075,72.1376,72.3889,17834.0
2023-03-30 14:30:00,77.79,77.82,77.63,77.77,18614.0,72.3889,72.4168,72.24,72.3703,18614.0
2023-03-30 15:00:00,77.77,77.88,77.7,77.85,23609.0,72.3703,72.4726,72.3051,72.4447,23609.0
2023-03-30 15:30:00,77.86,78.12,77.84,77.95,95886.0,72.454,72.696,72.4354,72.5378,95886.0
2023-03-31 09:30:00,78.5,78.7,78.01,78.23,24014.0,73.0496,73.2357,72.5936,72.7983,24014.0
2023-03-31 10:00:00,78.26,78.74,78.26,78.67,17096.0,72.8263,73.2729,72.8263,73.2078,17096.0
2023-03-31 10:30:00,78.7,79.01,78.7,79.01,7964.0,73.2357,73.5242,73.2357,73.5242,7964.0
2023-03-31 11:00:00,79.01,79.49,78.96,79.41,21462.0,73.5242,73.9709,73.4776,73.8964,21462.0
2023-03-31 11:30:00,79.42,79.79,79.4,79.79,28558.0,73.9057,74.25,73.8871,74.25,28558.0
2023-03-31 12:00:00,79.78,80.09,79.78,80.01,34433.0,74.2407,74.5292,74.2407,74.4547,34433.0
2023-03-31 12:30:00,80.02,80.02,79.73,79.93,25913.0,74.4641,74.4641,74.1942,74.3803,25913.0
2023-03-31 13:00:00,79.95,79.96,79.69,79.76,27639.0,74.3989,74.4082,74.157,74.2221,27639.0
2023-03-31 13:30:00,79.76,79.95,79.69,79.95,31313.0,74.2221,74.3989,74.157,74.3989,31313.0
2023-03-31 14:00:00,79.94,80.1,79.85,79.99,29822.0,74.3896,74.5385,74.3059,74.4361,29822.0
2023-03-31 14:30:00,80.0,80.12,79.96,80.06,25138.0,74.4454,74.5571,74.4082,74.5013,25138.0
2023-03-31 15:00:00,80.06,80.66,80.06,80.61,33950.0,74.5013,75.0596,74.5013,75.0131,33950.0
2023-03-31 15:30:00,80.61,80.78,80.36,80.56,195126.0,75.0131,75.1713,74.7804,74.9666,195126.0
2023-04-03 09:30:00,80.33,80.48,79.89,79.89,27460.0,74.7525,74.8921,74.3431,74.3431,27460.0
2023-04-03 10:00:00,79.88,79.91,79.38,79.47,35486.0,74.3338,74.3617,73.8685,73.9522,35486.0
2023-04-03 10:30:00,79.51,79.64,78.77,78.96,39071.0,73.9895,74.1104,73.3008,73.4776,39071.0
2023-04-03 11:00:00,78.97,79.02,78.55,78.59,11606.0,73.487,73.5335,73.0961,73.1333,11606.0
2023-04-03 11:30:00,78.55,78.63,78.39,78.53,16227.0,73.0961,73.1706,72.9472,73.0775,16227.0
2023-04-03 12:00:00,78.57,78.8,78.57,78.77,9757.0,73.1147,73.3288,73.1147,73.3008,9757.0
2023-04-03 12:30:00,78.76,78.89,78.72,78.79,18651.0,73.2915,73.4125,73.2543,73.3195,18651.0
2023-04-03 13:00:00,78.86,79.01,78.75,78.79,6244.0,73.3846,73.5242,73.2822,73.3195,6244.0
2023-04-03 13:30:00,78.75,78.85,78.7,78.83,15854.0,73.2822,73.3753,73.2357,73.3567,15854.0
2023-04-03 14:00:00,78.82,78.88,78.73,78.85,52882.0,73.3474,73.4032,73.2636,73.3753,52882.0
2023-04-03 14:30:00,78.84,79.1,78.83,79.05,12775.0,73.366,73.6079,73.3567,73.5614,12775.0
2023-04-03 15:00:00,79.07,79.45,79.07,79.44,21792.0,73.58,73.9336,73.58,73.9243,21792.0
2023-04-03 15:30:00,79.42,79.78,79.17,79.62,229316.0,73.9057,74.2407,73.6731,74.0918,229316.0
2023-04-04 09:30:00,79.87,80.31,79.2,79.22,22652.0,74.3245,74.7339,73.701,73.7196,22652.0
2023-04-04 10:00:00,79.27,79.38,78.31,78.52,22644.0,73.7661,73.8685,72.8728,73.0682,22644.0
2023-04-04 10:30:00,78.52,78.77,78.25,78.27,16314.0,73.0682,73.3008,72.8169,72.8356,16314.0
2023-04-04 11:00:00,78.28,78.35,77.88,77.88,15748.0,72.8449,72.91,72.4726,72.4726,15748.0
2023-04-04 11:30:00,77.87,77.95,77.55,77.57,15969.0,72.4633,72.5378,72.1655,72.1842,15969.0
2023-04-04 12:00:00,77.63,77.74,77.37,77.55,16348.0,72.24,72.3424,71.998,72.1655,16348.0
2023-04-04 12:30:00,77.53,77.61,77.29,77.48,11829.0,72.1469,72.2214,71.9236,72.1004,11829.0
2023-04-04 13:00:00,77.45,77.62,77.41,77.57,10412.0,72.0725,72.2307,72.0353,72.1842,10412.0
2023-04-04 13:30:00,77.55,77.62,77.31,77.46,15536.0,72.1655,72.2307,71.9422,72.0818,15536.0
2023-04-04 14:00:00,77.39,77.54,77.13,77.15,13215.0,72.0167,72.1562,71.7747,71.7933,13215.0
2023-04-04 14:30:00,77.12,77.42,77.07,77.24,16538.0,71.7654,72.0446,71.7189,71.8771,16538.0
2023-04-04 15:00:00,77.21,77.47,77.19,77.24,15241.0,71.8492,72.0911,71.8305,71.8771,15241.0
2023-04-04 15:30:00,77.25,77.74,77.21,77.49,89886.0,71.8864,72.3424,71.8492,72.1097,89886.0
2023-04-05 09:30:00,77.02,77.1,76.61,76.69,13552.0,71.6723,71.7468,71.2908,71.3653,13552.0
2023-04-05 10:00:00,76.68,76.77,75.89,75.92,20330.0,71.356,71.4397,70.6208,70.6487,20330.0
2023-04-05 10:30:00,75.95,76.16,75.17,75.22,30309.0,70.6766,70.8721,69.9508,69.9973,30309.0
2023-04-05 11:00:00,75.25,75.55,75.13,75.16,32380.0,70.0252,70.3044,69.9136,69.9415,32380.0
2023-04-05 11:30:00,75.21,75.43,75.08,75.2,17729.0,69.988,70.1927,69.867,69.9787,17729.0
2023-04-05 12:00:00,75.25,75.25,74.93,75.06,25089.0,70.0252,70.0252,69.7275,69.8484,25089.0
2023-04-05 12:30:00,75.08,75.13,74.78,74.93,15776.0,69.867,69.9136,69.5879,69.7275,15776.0
2023-04-05 13:00:00,74.92,75.26,74.91,75.15,26323.0,69.7182,70.0345,69.7088,69.9322,26323.0
2023-04-05 13:30:00,75.15,75.17,74.89,75.13,22083.0,69.9322,69.9508,69.6902,69.9136,22083.0
2023-04-05 14:00:00,75.16,75.25,74.98,74.99,17362.0,69.9415,70.0252,69.774,69.7833,17362.0
2023-04-05 14:30:00,74.97,75.12,74.9,74.96,18266.0,69.7647,69.9043,69.6995,69.7554,18266.0
2023-04-05 15:00:00,74.94,75.2,74.81,75.11,22800.0,69.7368,69.9787,69.6158,69.895,22800.0
2023-04-05 15:30:00,75.12,75.22,74.98,75.01,124334.0,69.9043,69.9973,69.774,69.8019,124334.0
2023-04-06 09:30:00,74.62,74.62,73.91,74.45,43703.0,69.439,69.439,68.7783,69.2808,43703.0
2023-04-06 10:00:00,74.52,74.69,74.42,74.5,32701.0,69.3459,69.5041,69.2529,69.3273,32701.0
2023-04-06 10:30:00,74.48,74.59,74.15,74.19,24524.0,69.3087,69.4111,69.0016,69.0388,24524.0
2023-04-06 11:00:00,74.25,74.55,74.21,74.29,24806.0,69.0947,69.3738,69.0575,69.1319,24806.0
2023-04-06 11:30:00,74.28,74.61,74.19,74.56,26452.0,69.1226,69.4297,69.0388,69.3832,26452.0
2023-04-06 12:00:00,74.61,74.89,74.58,74.74,23732.0,69.4297,69.6902,69.4018,69.5507,23732.0
2023-04-06 12:30:00,74.79,75.2,74.79,74.85,19596.0,69.5972,69.9787,69.5972,69.653,19596.0
2023-04-06 13:00:00,74.77,74.91,74.72,74.73,21151.0,69.5786,69.7088,69.532,69.5413,21151.0
2023-04-06 13:30:00,74.75,74.77,74.35,74.35,22608.0,69.56,69.5786,69.1877,69.1877,22608.0
2023-04-06 14:00:00,74.38,74.5,74.37,74.48,15556.0,69.2156,69.3273,69.2063,69.3087,15556.0
2023-04-06 14:30:00,74.46,74.49,74.2,74.3,27648.0,69.2901,69.318,69.0481,69.1412,27648.0
2023-04-06 15:00:00,74.29,74.3,74.07,74.21,29513.0,69.1319,69.1412,68.9272,69.0575,29513.0
2023-04-06 15:30:00,74.23,74.35,73.99,73.99,149967.0,69.0761,69.1877,68.8527,68.8527,149967.0
2023-04-10 09:30:00,74.01,74.67,73.83,74.58,49867.0,68.8713,69.4855,68.7038,69.4018,49867.0
2023-04-10 10:00:00,74.67,74.96,74.57,74.59,26096.0,69.4855,69.7554,69.3925,69.4111,26096.0
2023-04-10 10:30:00,74.65,74.93,74.63,74.63,19226.0,69.4669,69.7275,69.4483,69.4483,19226.0
2023-04-10 11:00:00,74.65,74.76,74.57,74.75,29719.0,69.4669,69.5693,69.3925,69.56,29719.0
2023-04-10 11:30:00,74.75,74.77,74.51,74.55,22926.0,69.56,69.5786,69.3366,69.3738,22926.0
2023-04-10 12:00:00,74.54,74.54,74.08,74.28,33853.0,69.3645,69.3645,68.9365,69.1226,33853.0
2023-04-10 12:30:00,74.25,74.48,74.25,74.48,19386.0,69.0947,69.3087,69.0947,69.3087,19386.0
2023-04-10 13:00:00,74.48,74.82,74.48,74.77,17186.0,69.3087,69.6251,69.3087,69.5786,17186.0
2023-04-10 13:30:00,74.81,74.81,74.57,74.6,13695.0,69.6158,69.6158,69.3925,69.4204,13695.0
2023-04-10 14:00:00,74.61,74.77,74.59,74.7,12023.0,69.4297,69.5786,69.4111,69.5134,12023.0
2023-04-10 14:30:00,74.7,74.73,74.6,74.67,24033.0,69.5134,69.5413,69.4204,69.4855,24033.0
2023-04-10 15:00:00,74.7,74.79,74.67,74.74,23759.0,69.5134,69.5972,69.4855,69.5507,23759.0
2023-04-10 15:30:00,74.75,74.99,74.73,74.98,83796.0,69.56,69.7833,69.5413,69.774,83796.0
2023-04-11 09:30:00,75.19,75.58,75.19,75.31,33161.0,69.9694,70.3323,69.9694,70.0811,33161.0
2023-04-11 10:00:00,75.26,75.39,75.19,75.26,18590.0,70.0345,70.1555,69.9694,70.0345,18590.0
2023-04-11 10:30:00,75.26,75.27,74.84,74.86,16351.0,70.0345,70.0439,69.6437,69.6623,16351.0
2023-04-11 11:00:00,74.92,75.06,74.85,74.92,19287.0,69.7182,69.8484,69.653,69.7182,19287.0
2023-04-11 11:30:00,74.94,74.95,74.71,74.87,18191.0,69.7368,69.7461,69.5227,69.6716,18191.0
2023-04-11 12:00:00,74.87,75.07,74.8,75.07,32740.0,69.6716,69.8577,69.6065,69.8577,32740.0
2023-04-11 12:30:00,75.09,75.11,74.92,75.08,16710.0,69.8764,69.895,69.7182,69.867,16710.0
2023-04-11 13:00:00,75.14,75.19,75.05,75.1,4445.0,69.9229,69.9694,69.8391,69.8857,4445.0
2023-04-11 13:30:00,75.11,75.45,75.06,75.44,11251.0,69.895,70.2114,69.8484,70.2021,11251.0
2023-04-11 14:00:00,75.46,75.46,75.33,75.45,9423.0,70.2207,70.2207,70.0997,70.2114,9423.0
2023-04-11 14:30:00,75.46,75.62,75.46,75.54,12696.0,70.2207,70.3696,70.2207,70.2951,12696.0
2023-04-11 15:00:00,75.56,75.73,75.49,75.63,15488.0,70.3137,70.4719,70.2486,70.3789,15488.0
2023-04-11 15:30:00,75.64,75.66,75.31,75.52,94420.0,70.3882,70.4068,70.0811,70.2765,94420.0
2023-04-12 09:30:00,76.43,76.44,75.4,75.4,25250.0,71.1233,71.1326,70.1648,70.1648,25250.0
2023-04-12 10:00:00,75.39,75.43,74.69,75.0,30557.0,70.1555,70.1927,69.5041,69.7926,30557.0
2023-04-12 10:30:00,75.0,75.0,74.3,74.3,21446.0,69.7926,69.7926,69.1412,69.1412,21446.0
2023-04-12 11:00:00,74.28,74.42,74.11,74.22,36731.0,69.1226,69.2529,68.9644,69.0668,36731.0
2023-04-12 11:30:00,74.24,74.61,74.17,74.5,22149.0,69.0854,69.4297,69.0202,69.3273,22149.0
2023-04-12 12:00:00,74.5,74.6,74.33,74.57,13253.0,69.3273,69.4204,69.1691,69.3925,13253.0
2023-04-12 12:30:00,74.6,74.6,74.4,74.58,11997.0,69.4204,69.4204,69.2343,69.4018,11997.0
2023-04-12 13:00:00,74.6,74.79,74.54,74.63,17744.0,69.4204,69.5972,69.3645,69.4483,17744.0
2023-04-12 13:30:00,74.66,74.68,74.46,74.5,35505.0,69.4762,69.4948,69.2901,69.3273,35505.0
2023-04-12 14:00:00,74.5,74.65,74.33,74.35,23894.0,69.3273,69.4669,69.1691,69.1877,23894.0
2023-04-12 14:30:00,74.32,74.32,74.05,74.2,26201.0,69.1598,69.1598,68.9086,69.0481,26201.0
2023-04-12 15:00:00,74.17,74.22,73.79,73.81,33991.0,69.0202,69.0668,68.6666,68.6852,33991.0
2023-04-12 15:30:00,73.79,74.01,73.67,73.97,127932.0,68.6666,68.8713,68.5549,68.8341,127932.0
2023-04-13 09:30:00,74.34,74.77,74.01,74.12,27901.0,69.1784,69.5786,68.8713,68.9737,27901.0
2023-04-13 10:00:00,74.12,74.96,74.08,74.88,35811.0,68.9737,69.7554,68.9365,69.6809,35811.0
2023-04-13 10:30:00,74.9,75.19,74.84,75.03,19473.0,69.6995,69.9694,69.6437,69.8205,19473.0
2023-04-13 11:00:00,75.05,75.07,74.91,75.03,28334.0,69.8391,69.8577,69.7088,69.8205,28334.0
2023-04-13 11:30:00,75.03,75.4,75.03,75.35,20666.0,69.8205,70.1648,69.8205,70.1183,20666.0
2023-04-13 12:00:00,75.35,75.6,75.32,75.36,14987.0,70.1183,70.3509,70.0904,70.1276,14987.0
2023-04-13 12:30:00,75.37,75.42,75.23,75.29,12739.0,70.1369,70.1834,70.0066,70.0625,12739.0
2023-04-13 13:00:00,75.3,75.58,75.22,75.3,28557.0,70.0718,70.3323,69.9973,70.0718,28557.0
2023-04-13 13:30:00,75.32,75.58,75.3,75.56,16154.0,70.0904,70.3323,70.0718,70.3137,16154.0
2023-04-13 14:00:00,75.53,75.74,75.49,75.68,14566.0,70.2858,70.4812,70.2486,70.4254,14566.0
2023-04-13 14:30:00,75.67,75.7,75.6,75.63,18107.0,70.4161,70.444,70.3509,70.3789,18107.0
2023-04-13 15:00:00,75.65,75.71,75.4,75.47,21556.0,70.3975,70.4533,70.1648,70.23,21556.0
2023-04-13 15:30:00,75.48,75.68,75.41,75.56,125957.0,70.2393,70.4254,70.1741,70.3137,125957.0
2023-04-14 09:30:00,75.62,76.62,75.62,76.57,18407.0,70.3696,71.3001,70.3696,71.2536,18407.0
2023-04-14 10:00:00,76.57,76.6,75.63,75.65,11100.0,71.2536,71.2815,70.3789,70.3975,11100.0
2023-04-14 10:30:00,75.69,75.71,75.33,75.43,15543.0,70.4347,70.4533,70.0997,70.1927,15543.0
2023-04-14 11:00:00,75.43,75.43,75.05,75.16,11830.0,70.1927,70.1927,69.8391,69.9415,11830.0
2023-04-14 11:30:00,75.15,75.19,74.82,74.95,11921.0,69.9322,69.9694,69.6251,69.7461,11921.0
2023-04-14 12:00:00,74.96,74.96,74.78,74.9,9319.0,69.7554,69.7554,69.5879,69.6995,9319.0
2023-04-14 12:30:00,74.9,74.95,74.62,74.68,15928.0,69.6995,69.7461,69.439,69.4948,15928.0
2023-04-14 13:00:00,74.67,74.81,74.56,74.56,9856.0,69.4855,69.6158,69.3832,69.3832,9856.0
2023-04-14 13:30:00,74.53,74.59,74.44,74.55,13606.0,69.3552,69.4111,69.2715,69.3738,13606.0
2023-04-14 14:00:00,74.55,75.07,74.48,75.07,19390.0,69.3738,69.8577,69.3087,69.8577,19390.0
2023-04-14 14:30:00,75.1,75.26,75.03,75.07,47836.0,69.8857,70.0345,69.8205,69.8577,47836.0
2023-04-14 15:00:00,75.1,75.13,74.71,74.95,17590.0,69.8857,69.9136,69.5227,69.7461,17590.0
2023-04-14 15:30:00,74.94,75.38,74.92,75.32,83075.0,69.7368,70.1462,69.7182,70.0904,83075.0
2023-04-17 09:30:00,75.41,76.02,75.4,75.86,21347.0,70.1741,70.7418,70.1648,70.5929,21347.0
2023-04-17 10:00:00,75.85,75.94,75.37,75.38,21841.0,70.5836,70.6673,70.1369,70.1462,21841.0
2023-04-17 10:30:00,75.39,75.64,75.39,75.47,14310.0,70.1555,70.3882,70.1555,70.23,14310.0
2023-04-17 11:00:00,75.51,75.57,75.32,75.45,18065.0,70.2672,70.323,70.0904,70.2114,18065.0
2023-04-17 11:30:00,75.4,75.44,75.21,75.32,11675.0,70.1648,70.2021,69.988,70.0904,11675.0
2023-04-17 12:00:00,75.3,75.55,75.3,75.47,10730.0,70.0718,70.3044,70.0718,70.23,10730.0
2023-04-17 12:30:00,75.48,75.51,75.3,75.34,8086.0,70.2393,70.2672,70.0718,70.109,8086.0
2023-04-17 13:00:00,75.34,75.42,75.3,75.33,12904.0,70.109,70.1834,70.0718,70.0997,12904.0
2023-04-17 13:30:00,75.35,75.37,75.21,75.22,11350.0,70.1183,70.1369,69.988,69.9973,11350.0
2023-04-17 14:00:00,75.2,75.51,75.15,75.45,9358.0,69.9787,70.2672,69.9322,70.2114,9358.0
2023-04-17 14:30:00,75.47,75.77,75.46,75.71,14529.0,70.23,70.5091,70.2207,70.4533,14529.0
2023-04-17 15:00:00,75.74,75.98,75.74,75.93,16254.0,70.4812,70.7046,70.4812,70.658,16254.0
2023-04-17 15:30:00,75.9,76.2,75.85,76.17,102897.0,70.6301,70.9093,70.5836,70.8814,102897.0
2023-04-18 09:30:00,76.52,76.62,75.4,75.59,15281.0,71.2071,71.3001,70.1648,70.3416,15281.0
2023-04-18 10:00:00,75.59,75.94,75.46,75.7,10951.0,70.3416,70.6673,70.2207,70.444,10951.0
2023-04-18 10:30:00,75.69,75.87,75.58,75.78,13265.0,70.4347,70.6022,70.3323,70.5184,13265.0
2023-04-18 11:00:00,75.81,75.94,75.67,75.94,9398.0,70.5464,70.6673,70.4161,70.6673,9398.0
2023-04-18 11:30:00,75.97,75.99,75.73,75.76,7489.0,70.6953,70.7139,70.4719,70.4998,7489.0
2023-04-18 12:00:00,75.72,76.15,75.72,76.13,15024.0,70.4626,70.8628,70.4626,70.8441,15024.0
2023-04-18 12:30:00,76.17,76.3,76.08,76.29,23143.0,70.8814,71.0023,70.7976,70.993,23143.0
2023-04-18 13:00:00,76.26,76.34,76.03,76.08,15798.0,70.9651,71.0396,70.7511,70.7976,15798.0
2023-04-18 13:30:00,76.06,76.07,75.6,75.61,19593.0,70.779,70.7883,70.3509,70.3602,19593.0
2023-04-18 14:00:00,75.58,75.91,75.56,75.81,15941.0,70.3323,70.6394,70.3137,70.5464,15941.0
2023-04-18 14:30:00,75.82,75.82,75.48,75.64,10719.0,70.5557,70.5557,70.2393,70.3882,10719.0
2023-04-18 15:00:00,75.64,75.67,75.49,75.59,18064.0,70.3882,70.4161,70.2486,70.3416,18064.0
2023-04-18 15:30:00,75.59,75.77,75.4,75.66,75989.0,70.3416,70.5091,70.1648,70.4068,75989.0
2023-04-19 09:30:00,75.42,75.55,74.75,74.8,19861.0,70.1834,70.3044,69.56,69.6065,19861.0
2023-04-19 10:00:00,74.86,75.16,74.86,75.07,20404.0,69.6623,69.9415,69.6623,69.8577,20404.0
2023-04-19 10:30:00,75.04,75.39,75.02,75.3,12365.0,69.8298,70.1555,69.8112,70.0718,12365.0
2023-04-19 11:00:00,75.33,75.38,75.19,75.24,10286.0,70.0997,70.1462,69.9694,70.0159,10286.0
2023-04-19 11:30:00,75.22,75.34,75.13,75.29,9106.0,69.9973,70.109,69.9136,70.0625,9106.0
2023-04-19 12:00:00,75.32,75.44,75.26,75.42,7384.0,70.0904,70.2021,70.0345,70.1834,7384.0
2023-04-19 12:30:00,75.42,75.46,75.37,75.38,8150.0,70.1834,70.2207,70.1369,70.1462,8150.0
2023-04-19 13:00:00,75.4,75.54,75.18,75.31,10795.0,70.1648,70.2951,69.9601,70.0811,10795.0
2023-04-19 13:30:00,75.32,75.51,75.22,75.5,12985.0,70.0904,70.2672,69.9973,70.2579,12985.0
2023-04-19 14:00:00,75.5,75.64,75.34,75.55,11846.0,70.2579,70.3882,70.109,70.3044,11846.0
2023-04-19 14:30:00,75.56,75.58,75.4,75.52,11470.0,70.3137,70.3323,70.1648,70.2765,11470.0
2023-04-19 15:00:00,75.51,75.53,75.38,75.46,20910.0,70.2672,70.2858,70.1462,70.2207,20910.0
2023-04-19 15:30:00,75.44,75.57,75.15,75.55,99250.0,70.2021,70.323,69.9322,70.3044,99250.0
2023-04-20 09:30:00,74.5,74.54,73.41,73.49,64849.0,69.3273,69.3645,68.313,68.3874,64849.0
2023-04-20 10:00:00,73.54,74.04,73.09,73.86,67419.0,68.434,68.8993,68.0152,68.7318,67419.0
2023-04-20 10:30:00,73.89,74.67,73.85,74.63,88630.0,68.7597,69.4855,68.7224,69.4483,88630.0
2023-04-20 11:00:00,74.66,74.89,74.65,74.83,40646.0,69.4762,69.6902,69.4669,69.6344,40646.0
2023-04-20 11:30:00,74.82,74.92,74.65,74.67,32128.0,69.6251,69.7182,69.4669,69.4855,32128.0
2023-04-20 12:00:00,74.7,74.93,74.43,74.76,24809.0,69.5134,69.7275,69.2622,69.5693,24809.0
2023-04-20 12:30:00,74.77,75.02,74.77,74.98,16562.0,69.5786,69.8112,69.5786,69.774,16562.0
2023-04-20 13:00:00,74.98,75.21,74.95,75.14,17113.0,69.774,69.988,69.7461,69.9229,17113.0
2023-04-20 13:30:00,75.16,75.2,74.93,74.98,34440.0,69.9415,69.9787,69.7275,69.774,34440.0
2023-04-20 14:00:00,74.97,75.03,74.61,74.61,60454.0,69.7647,69.8205,69.4297,69.4297,60454.0
2023-04-20 14:30:00,74.59,74.61,74.19,74.32,67498.0,69.4111,69.4297,69.0388,69.1598,67498.0
2023-04-20 15:00:00,74.33,74.43,73.95,73.97,40191.0,69.1691,69.2622,68.8155,68.8341,40191.0
2023-04-20 15:30:00,73.98,74.7,73.98,74.66,177224.0,68.8434,69.5134,68.8434,69.4762,177224.0
2023-04-21 09:30:00,74.75,74.91,74.06,74.07,36180.0,69.56,69.7088,68.9179,68.9272,36180.0
2023-04-21 10:00:00,73.99,74.19,73.71,73.99,22568.0,68.8527,69.0388,68.5922,68.8527,22568.0
2023-04-21 10:30:00,73.97,74.09,73.37,73.54,16532.0,68.8341,68.9458,68.2758,68.434,16532.0
2023-04-21 11:00:00,73.56,73.69,73.26,73.35,50938.0,68.4526,68.5736,68.1734,68.2572,50938.0
2023-04-21 11:30:00,73.37,73.67,73.28,73.61,70093.0,68.2758,68.5549,68.192,68.4991,70093.0
2023-04-21 12:00:00,73.61,73.81,73.47,73.47,15003.0,68.4991,68.6852,68.3688,68.3688,15003.0
2023-04-21 12:30:00,73.51,73.64,73.44,73.49,36434.0,68.4061,68.527,68.3409,68.3874,36434.0
2023-04-21 13:00:00,73.49,73.55,73.12,73.12,21428.0,68.3874,68.4433,68.0431,68.0431,21428.0
2023-04-21 13:30:00,73.14,73.24,72.98,73.12,95619.0,68.0617,68.1548,67.9129,68.0431,95619.0
2023-04-21 14:00:00,73.13,73.77,73.09,73.67,41420.0,68.0524,68.648,68.0152,68.5549,41420.0
2023-04-21 14:30:00,73.72,73.78,73.35,73.46,28355.0,68.6015,68.6573,68.2572,68.3595,28355.0
2023-04-21 15:00:00,73.45,73.46,73.27,73.34,24470.0,68.3502,68.3595,68.1827,68.2479,24470.0
2023-04-21 15:30:00,73.35,73.46,73.23,73.3,142893.0,68.2572,68.3595,68.1455,68.2106,142893.0
2023-04-24 09:30:00,73.4,73.87,73.31,73.76,107888.0,68.3037,68.7411,68.2199,68.6387,107888.0
2023-04-24 10:00:00,73.73,73.87,73.32,73.47,26723.0,68.6108,68.7411,68.2292,68.3688,26723.0
2023-04-24 10:30:00,73.45,73.55,72.81,72.81,22106.0,68.3502,68.4433,67.7547,67.7547,22106.0
2023-04-24 11:00:00,72.82,72.86,72.7,72.77,15911.0,67.764,67.8012,67.6523,67.7174,15911.0
2023-04-24 11:30:00,72.79,72.81,72.68,72.77,15248.0,67.736,67.7547,67.6337,67.7174,15248.0
2023-04-24 12:00:00,72.78,73.02,72.72,72.84,35845.0,67.7267,67.9501,67.6709,67.7826,35845.0
2023-04-24 12:30:00,72.83,72.92,72.78,72.86,40407.0,67.7733,67.857,67.7267,67.8012,40407.0
2023-04-24 13:00:00,72.87,73.08,72.71,73.08,30695.0,67.8105,68.0059,67.6616,68.0059,30695.0
2023-04-24 13:30:00,73.08,73.1,72.93,73.0,16264.0,68.0059,68.0245,67.8663,67.9315,16264.0
2023-04-24 14:00:00,73.03,73.16,72.9,72.92,36844.0,67.9594,68.0804,67.8384,67.857,36844.0
2023-04-24 14:30:00,72.9,72.9,72.63,72.64,31768.0,67.8384,67.8384,67.5872,67.5965,31768.0
2023-04-24 15:00:00,72.68,72.81,72.66,72.69,44363.0,67.6337,67.7547,67.6151,67.643,44363.0
2023-04-24 15:30:00,72.7,72.89,72.59,72.86,121991.0,67.6523,67.8291,67.5499,67.8012,121991.0
2023-04-25 09:30:00,72.12,72.46,71.56,71.8,22072.0,67.1126,67.429,66.5914,66.8148,22072.0
2023-04-25 10:00:00,71.84,71.98,70.99,71.32,52959.0,66.852,66.9823,66.061,66.3681,52959.0
2023-04-25 10:30:00,71.33,71.76,71.13,71.66,110811.0,66.3774,66.7776,66.1913,66.6845,110811.0
2023-04-25 11:00:00,71.69,71.88,71.62,71.78,38174.0,66.7124,66.8892,66.6473,66.7962,38174.0
2023-04-25 11:30:00,71.72,71.88,71.72,71.83,19753.0,66.7403,66.8892,66.7403,66.8427,19753.0
2023-04-25 12:00:00,71.79,71.83,71.61,71.66,17076.0,66.8055,66.8427,66.638,66.6845,17076.0
2023-04-25 12:30:00,71.65,71.88,71.54,71.55,35368.0,66.6752,66.8892,66.5728,66.5821,35368.0
2023-04-25 13:00:00,71.56,71.65,71.17,71.25,61828.0,66.5914,66.6752,66.2285,66.303,61828.0
2023-04-25 13:30:00,71.26,71.49,71.13,71.42,47774.0,66.3123,66.5263,66.1913,66.4612,47774.0
2023-04-25 14:00:00,71.42,71.64,71.38,71.45,49205.0,66.4612,66.6659,66.4239,66.4891,49205.0
2023-04-25 14:30:00,71.45,71.63,71.38,71.42,42151.0,66.4891,66.6566,66.4239,66.4612,42151.0
2023-04-25 15:00:00,71.39,71.64,71.37,71.45,45300.0,66.4332,66.6659,66.4146,66.4891,45300.0
2023-04-25 15:30:00,71.47,71.74,71.44,71.7,251337.0,66.5077,66.7589,66.4798,66.7217,251337.0
2023-04-26 09:30:00,71.6,72.06,71.51,71.83,40607.0,66.6287,67.0567,66.5449,66.8427,40607.0
2023-04-26 10:00:00,71.72,71.98,71.22,71.46,75703.0,66.7403,66.9823,66.2751,66.4984,75703.0
2023-04-26 10:30:00,71.4,71.51,71.09,71.4,28691.0,66.4426,66.5449,66.1541,66.4426,28691.0
2023-04-26 11:00:00,71.39,71.54,71.23,71.27,27234.0,66.4332,66.5728,66.2844,66.3216,27234.0
2023-04-26 11:30:00,71.27,71.38,71.12,71.34,19398.0,66.3216,66.4239,66.182,66.3867,19398.0
2023-04-26 12:00:00,71.35,71.49,71.32,71.36,20957.0,66.396,66.5263,66.3681,66.4053,20957.0
2023-04-26 12:30:00,71.34,71.47,71.28,71.4,15642.0,66.3867,66.5077,66.3309,66.4426,15642.0
2023-04-26 13:00:00,71.41,71.65,71.4,71.45,29731.0,66.4519,66.6752,66.4426,66.4891,29731.0
2023-04-26 13:30:00,71.45,71.64,71.29,71.36,27273.0,66.4891,66.6659,66.3402,66.4053,27273.0
2023-04-26 14:00:00,71.34,71.37,71.1,71.35,33402.0,66.3867,66.4146,66.1634,66.396,33402.0
2023-04-26 14:30:00,71.34,71.35,70.92,71.11,75273.0,66.3867,66.396,65.9959,66.1727,75273.0
2023-04-26 15:00:00,71.11,71.2,70.9,71.1,58491.0,66.1727,66.2564,65.9773,66.1634,58491.0
2023-04-26 15:30:00,71.1,71.15,70.35,70.61,201694.0,66.1634,66.2099,65.4655,65.7074,201694.0
2023-04-27 09:30:00,72.68,73.24,71.51,73.23,81583.0,67.6337,68.1548,66.5449,68.1455,81583.0
2023-04-27 10:00:00,73.11,73.11,72.42,72.94,119838.0,68.0338,68.0338,67.3917,67.8756,119838.0
2023-04-27 10:30:00,72.93,72.99,72.21,72.33,112039.0,67.8663,67.9222,67.1963,67.308,112039.0
2023-04-27 11:00:00,72.28,72.35,71.85,72.21,91688.0,67.2615,67.3266,66.8613,67.1963,91688.0
2023-04-27 11:30:00,72.21,72.84,72.18,72.84,68302.0,67.1963,67.7826,67.1684,67.7826,68302.0
2023-04-27 12:00:00,72.87,73.37,72.86,73.31,29049.0,67.8105,68.2758,67.8012,68.2199,29049.0
2023-04-27 12:30:00,73.31,73.43,72.9,73.05,52385.0,68.2199,68.3316,67.8384,67.978,52385.0
2023-04-27 13:00:00,73.16,73.54,73.08,73.28,40087.0,68.0804,68.434,68.0059,68.192,40087.0
2023-04-27 13:30:00,73.3,73.32,73.01,73.05,27792.0,68.2106,68.2292,67.9408,67.978,27792.0
2023-04-27 14:00:00,73.05,73.24,72.63,73.03,42608.0,67.978,68.1548,67.5872,67.9594,42608.0
2023-04-27 14:30:00,73.05,73.15,72.9,73.14,31265.0,67.978,68.071,67.8384,68.0617,31265.0
2023-04-27 15:00:00,73.09,73.17,72.82,72.96,56794.0,68.0152,68.0897,67.764,67.8942,56794.0
2023-04-27 15:30:00,72.94,73.17,72.84,73.15,162177.0,67.8756,68.0897,67.7826,68.071,162177.0
2023-04-28 09:30:00,72.97,73.32,72.54,72.63,22925.0,67.9035,68.2292,67.5034,67.5872,22925.0
2023-04-28 10:00:00,72.77,73.01,72.69,72.91,18352.0,67.7174,67.9408,67.643,67.8477,18352.0
2023-04-28 10:30:00,72.9,72.9,72.37,72.49,35343.0,67.8384,67.8384,67.3452,67.4569,35343.0
2023-04-28 11:00:00,72.46,72.57,72.18,72.45,48204.0,67.429,67.5313,67.1684,67.4197,48204.0
2023-04-28 11:30:00,72.46,72.78,72.32,72.68,33052.0,67.429,67.7267,67.2987,67.6337,33052.0
2023-04-28 12:00:00,72.69,72.78,72.41,72.51,11764.0,67.643,67.7267,67.3824,67.4755,11764.0
2023-04-28 12:30:00,72.54,72.81,72.49,72.78,14270.0,67.5034,67.7547,67.4569,67.7267,14270.0
2023-04-28 13:00:00,72.74,72.76,72.45,72.51,14583.0,67.6895,67.7081,67.4197,67.4755,14583.0
2023-04-28 13:30:00,72.5,72.63,72.4,72.51,16337.0,67.4662,67.5872,67.3731,67.4755,16337.0
2023-04-28 14:00:00,72.48,72.57,72.14,72.22,19917.0,67.4476,67.5313,67.1312,67.2056,19917.0
2023-04-28 14:30:00,72.25,72.41,72.2,72.34,17146.0,67.2335,67.3824,67.187,67.3173,17146.0
2023-04-28 15:00:00,72.31,72.47,72.24,72.26,20508.0,67.2894,67.4383,67.2242,67.2428,20508.0
2023-04-28 15:30:00,72.29,73.02,72.28,73.01,120177.0,67.2708,67.9501,67.2615,67.9408,120177.0
2023-05-01 09:30:00,73.01,73.51,73.0,73.4,10310.0,67.9408,68.4061,67.9315,68.3037,10310.0
2023-05-01 10:00:00,73.34,74.24,73.13,73.84,21416.0,68.2479,69.0854,68.0524,68.7131,21416.0
2023-05-01 10:30:00,73.84,74.05,73.66,73.66,16390.0,68.7131,68.9086,68.5456,68.5456,16390.0
2023-05-01 11:00:00,73.64,73.7,73.01,73.14,16766.0,68.527,68.5829,67.9408,68.0617,16766.0
2023-05-01 11:30:00,73.1,73.22,72.91,72.98,19538.0,68.0245,68.1362,67.8477,67.9129,19538.0
2023-05-01 12:00:00,73.01,73.08,72.84,72.86,16113.0,67.9408,68.0059,67.7826,67.8012,16113.0
2023-05-01 12:30:00,72.9,73.26,72.89,73.06,12001.0,67.8384,68.1734,67.8291,67.9873,12001.0
2023-05-01 13:00:00,73.06,73.3,73.06,73.15,11486.0,67.9873,68.2106,67.9873,68.071,11486.0
2023-05-01 13:30:00,73.14,73.2,72.94,73.19,12432.0,68.0617,68.1176,67.8756,68.1083,12432.0
2023-05-01 14:00:00,73.24,73.33,73.19,73.27,9495.0,68.1548,68.2386,68.1083,68.1827,9495.0
2023-05-01 14:30:00,73.27,73.31,73.14,73.3,12238.0,68.1827,68.2199,68.0617,68.2106,12238.0
2023-05-01 15:00:00,73.32,73.34,73.01,73.05,26903.0,68.2292,68.2479,67.9408,67.978,26903.0
2023-05-01 15:30:00,73.07,73.3,73.0,73.16,88480.0,67.9966,68.2106,67.9315,68.0804,88480.0
2023-05-02 09:30:00,72.94,72.94,71.96,72.03,23929.0,67.8756,67.8756,66.9637,67.0288,23929.0
2023-05-02 10:00:00,72.08,72.08,70.59,70.63,49820.0,67.0753,67.0753,65.6888,65.726,49820.0
2023-05-02 10:30:00,70.63,70.93,70.22,70.22,49587.0,65.726,66.0052,65.3445,65.3445,49587.0
2023-05-02 11:00:00,70.28,70.28,69.93,70.21,49404.0,65.4003,65.4003,65.0746,65.3352,49404.0
2023-05-02 11:30:00,70.23,70.7,70.0,70.45,34177.0,65.3538,65.7912,65.1398,65.5585,34177.0
2023-05-02 12:00:00,70.47,70.72,70.39,70.69,19753.0,65.5771,65.8098,65.5027,65.7819,19753.0
2023-05-02 12:30:00,70.66,70.93,70.61,70.8,25861.0,65.7539,66.0052,65.7074,65.8842,25861.0
2023-05-02 13:00:00,70.8,71.1,70.63,71.1,71923.0,65.8842,66.1634,65.726,66.1634,71923.0
2023-05-02 13:30:00,71.11,71.29,70.98,71.16,34091.0,66.1727,66.3402,66.0517,66.2192,34091.0
2023-05-02 14:00:00,71.19,71.22,70.88,71.06,89104.0,66.2471,66.2751,65.9587,66.1262,89104.0
2023-05-02 14:30:00,71.06,71.33,70.95,71.17,53907.0,66.1262,66.3774,66.0238,66.2285,53907.0
2023-05-02 15:00:00,71.17,71.39,71.08,71.15,91369.0,66.2285,66.4332,66.1448,66.2099,91369.0
2023-05-02 15:30:00,71.15,71.25,70.91,70.96,313082.0,66.2099,66.303,65.9866,66.0331,313082.0
2023-05-03 09:30:00,71.15,71.46,70.8,71.33,49111.0,66.2099,66.4984,65.8842,66.3774,49111.0
2023-05-03 10:00:00,71.25,71.32,70.13,70.2,90838.0,66.303,66.3681,65.2607,65.3259,90838.0
2023-05-03 10:30:00,70.2,70.5,70.02,70.02,65751.0,65.3259,65.605,65.1584,65.1584,65751.0
2023-05-03 11:00:00,70.06,70.4,69.77,70.35,70995.0,65.1956,65.512,64.9257,65.4655,70995.0
2023-05-03 11:30:00,70.31,70.32,69.81,70.11,26645.0,65.4282,65.4375,64.963,65.2421,26645.0
2023-05-03 12:00:00,70.11,70.29,70.02,70.05,30080.0,65.2421,65.4096,65.1584,65.1863,30080.0
2023-05-03 12:30:00,70.03,70.25,70.02,70.23,17499.0,65.1677,65.3724,65.1584,65.3538,17499.0
2023-05-03 13:00:00,70.22,70.57,70.18,70.57,20396.0,65.3445,65.6702,65.3073,65.6702,20396.0
2023-05-03 13:30:00,70.56,70.56,70.08,70.23,27759.0,65.6609,65.6609,65.2142,65.3538,27759.0
2023-05-03 14:00:00,70.18,70.38,69.86,70.13,31750.0,65.3073,65.4934,65.0095,65.2607,31750.0
2023-05-03 14:30:00,70.14,70.68,69.77,70.15,54604.0,65.27,65.7725,64.9257,65.2793,54604.0
2023-05-03 15:00:00,70.12,70.26,69.08,69.1,64766.0,65.2514,65.3817,64.2836,64.3022,64766.0
2023-05-03 15:30:00,69.05,69.11,68.66,68.91,256647.0,64.2557,64.3116,63.8928,64.1254,256647.0
2023-05-04 09:30:00,68.21,68.44,66.31,67.58,108929.0,63.474,63.6881,61.706,62.8878,108929.0
2023-05-04 10:00:00,67.52,68.02,67.31,67.88,54853.0,62.832,63.2972,62.6365,63.167,54853.0
2023-05-04 10:30:00,67.89,68.3,67.76,67.8,80870.0,63.1763,63.5578,63.0553,63.0925,80870.0
2023-05-04 11:00:00,67.8,68.32,67.66,67.99,72188.0,63.0925,63.5764,62.9622,63.2693,72188.0
2023-05-04 11:30:00,68.01,68.13,67.69,68.08,49843.0,63.2879,63.3996,62.9901,63.3531,49843.0
2023-05-04 12:00:00,68.08,68.32,67.78,68.28,65682.0,63.3531,63.5764,63.0739,63.5392,65682.0
2023-05-04 12:30:00,68.3,68.32,67.99,68.17,40044.0,63.5578,63.5764,63.2693,63.4368,40044.0
2023-05-04 13:00:00,68.2,68.68,68.11,68.55,55013.0,63.4647,63.9114,63.381,63.7904,55013.0
2023-05-04 13:30:00,68.52,68.81,68.32,68.53,80764.0,63.7625,64.0324,63.5764,63.7718,80764.0
2023-05-04 14:00:00,68.52,68.8,68.07,68.1,58697.0,63.7625,64.0231,63.3438,63.3717,58697.0
2023-05-04 14:30:00,68.07,68.21,67.64,67.86,111077.0,63.3438,63.474,62.9436,63.1483,111077.0
2023-05-04 15:00:00,67.86,68.05,67.53,67.7,116237.0,63.1483,63.3252,62.8413,62.9995,116237.0
2023-05-04 15:30:00,67.7,67.87,67.39,67.45,283150.0,62.9995,63.1577,62.711,62.7668,283150.0
2023-05-05 09:30:00,68.35,68.92,68.02,68.72,47474.0,63.6043,64.1347,63.2972,63.9486,47474.0
2023-05-05 10:00:00,68.7,69.0,68.63,68.83,51378.0,63.93,64.2092,63.8649,64.051,51378.0
2023-05-05 10:30:00,68.88,68.88,68.45,68.47,34817.0,64.0975,64.0975,63.6974,63.716,34817.0
2023-05-05 11:00:00,68.46,68.66,68.3,68.36,14031.0,63.7067,63.8928,63.5578,63.6136,14031.0
2023-05-05 11:30:00,68.36,68.39,68.2,68.34,24983.0,63.6136,63.6415,63.4647,63.595,24983.0
2023-05-05 12:00:00,68.36,68.47,68.29,68.41,13254.0,63.6136,63.716,63.5485,63.6602,13254.0
2023-05-05 12:30:00,68.45,68.55,68.12,68.29,18259.0,63.6974,63.7904,63.3903,63.5485,18259.0
2023-05-05 13:00:00,68.32,68.51,68.31,68.51,18531.0,63.5764,63.7532,63.5671,63.7532,18531.0
2023-05-05 13:30:00,68.52,68.61,68.36,68.45,24863.0,63.7625,63.8463,63.6136,63.6974,24863.0
2023-05-05 14:00:00,68.45,68.63,68.35,68.55,14926.0,63.6974,63.8649,63.6043,63.7904,14926.0
2023-05-05 14:30:00,68.57,68.92,68.53,68.84,52034.0,63.809,64.1347,63.7718,64.0603,52034.0
2023-05-05 15:00:00,68.84,68.94,68.77,68.92,27378.0,64.0603,64.1534,63.9952,64.1347,27378.0
2023-05-05 15:30:00,68.93,69.01,68.77,69.01,151218.0,64.1441,64.2185,63.9952,64.2185,151218.0
2023-05-08 09:30:00,69.13,69.53,68.36,68.48,48017.0,64.3302,64.7024,63.6136,63.7253,48017.0
2023-05-08 10:00:00,68.48,68.48,67.45,67.56,99517.0,63.7253,63.7253,62.7668,62.8692,99517.0
2023-05-08 10:30:00,67.57,67.75,67.45,67.52,84809.0,62.8785,63.046,62.7668,62.832,84809.0
2023-05-08 11:00:00,67.54,67.54,67.19,67.34,86880.0,62.8506,62.8506,62.5249,62.6644,86880.0
2023-05-08 11:30:00,67.35,67.56,67.35,67.38,47295.0,62.6738,62.8692,62.6738,62.7017,47295.0
2023-05-08 12:00:00,67.39,67.45,67.1,67.1,56677.0,62.711,62.7668,62.4411,62.4411,56677.0
2023-05-08 12:30:00,67.1,67.27,67.03,67.09,48679.0,62.4411,62.5993,62.376,62.4318,48679.0
2023-05-08 13:00:00,67.09,67.44,67.06,67.25,54641.0,62.4318,62.7575,62.4039,62.5807,54641.0
2023-05-08 13:30:00,67.27,67.44,67.24,67.26,58657.0,62.5993,62.7575,62.5714,62.59,58657.0
2023-05-08 14:00:00,67.28,67.59,67.09,67.42,56019.0,62.6086,62.8971,62.4318,62.7389,56019.0
2023-05-08 14:30:00,67.42,67.65,67.37,67.4,81858.0,62.7389,62.9529,62.6924,62.7203,81858.0
2023-05-08 15:00:00,67.42,67.5,67.31,67.41,77240.0,62.7389,62.8133,62.6365,62.7296,77240.0
2023-05-08 15:30:00,67.4,67.54,67.16,67.17,255747.0,62.7203,62.8506,62.4969,62.5063,255747.0
2023-05-09 09:30:00,66.58,66.59,65.6,65.72,81722.0,61.9572,61.9665,61.0453,61.1569,81722.0
2023-05-09 10:00:00,65.73,66.46,65.53,66.4,81033.0,61.1662,61.8455,60.9801,61.7897,81033.0
2023-05-09 10:30:00,66.41,66.41,66.0,66.03,50041.0,61.799,61.799,61.4175,61.4454,50041.0
2023-05-09 11:00:00,66.06,66.21,65.92,65.92,49794.0,61.4733,61.6129,61.343,61.343,49794.0
2023-05-09 11:30:00,65.92,66.14,65.6,65.61,58420.0,61.343,61.5478,61.0453,61.0546,58420.0
2023-05-09 12:00:00,65.59,65.83,65.59,65.66,64392.0,61.036,61.2593,61.036,61.1011,64392.0
2023-05-09 12:30:00,65.67,65.73,65.48,65.52,64978.0,61.1104,61.1662,60.9336,60.9708,64978.0
2023-05-09 13:00:00,65.52,65.93,65.46,65.87,70655.0,60.9708,61.3523,60.915,61.2965,70655.0
2023-05-09 13:30:00,65.89,66.2,65.81,66.17,69881.0,61.3151,61.6036,61.2407,61.5757,69881.0
2023-05-09 14:00:00,66.17,66.31,66.14,66.24,39605.0,61.5757,61.706,61.5478,61.6408,39605.0
2023-05-09 14:30:00,66.27,66.43,66.22,66.4,49941.0,61.6687,61.8176,61.6222,61.7897,49941.0
2023-05-09 15:00:00,66.41,66.69,66.4,66.52,56815.0,61.799,62.0596,61.7897,61.9014,56815.0
2023-05-09 15:30:00,66.53,66.89,66.47,66.87,283849.0,61.9107,62.2457,61.8549,62.2271,283849.0
2023-05-10 09:30:00,67.77,67.96,67.0,67.33,32237.0,63.0646,63.2414,62.3481,62.6551,32237.0
2023-05-10 10:00:00,67.34,67.91,67.27,67.39,51399.0,62.6644,63.1949,62.5993,62.711,51399.0
2023-05-10 10:30:00,67.41,67.47,67.03,67.22,26774.0,62.7296,62.7854,62.376,62.5528,26774.0
2023-05-10 11:00:00,67.26,67.41,67.24,67.31,11085.0,62.59,62.7296,62.5714,62.6365,11085.0
2023-05-10 11:30:00,67.29,67.37,67.2,67.34,20322.0,62.6179,62.6924,62.5342,62.6644,20322.0
2023-05-10 12:00:00,67.35,67.57,67.3,67.53,15843.0,62.6738,62.8785,62.6272,62.8413,15843.0
2023-05-10 12:30:00,67.52,67.53,67.13,67.2,13523.0,62.832,62.8413,62.469,62.5342,13523.0
2023-05-10 13:00:00,67.18,67.18,66.76,66.87,15436.0,62.5156,62.5156,62.1247,62.2271,15436.0
2023-05-10 13:30:00,66.87,67.2,66.84,67.14,29185.0,62.2271,62.5342,62.1992,62.4783,29185.0
2023-05-10 14:00:00,67.15,67.42,67.15,67.42,19840.0,62.4876,62.7389,62.4876,62.7389,19840.0
2023-05-10 14:30:00,67.43,67.55,67.38,67.5,18820.0,62.7482,62.8599,62.7017,62.8133,18820.0
2023-05-10 15:00:00,67.47,67.91,67.46,67.85,27799.0,62.7854,63.1949,62.7761,63.139,27799.0
2023-05-10 15:30:00,67.82,67.86,67.51,67.53,102189.0,63.1111,63.1483,62.8226,62.8413,102189.0
2023-05-11 09:30:00,67.05,67.66,66.99,67.09,28781.0,62.3946,62.9622,62.3388,62.4318,28781.0
2023-05-11 10:00:00,67.09,67.09,66.1,66.44,29182.0,62.4318,62.4318,61.5105,61.8269,29182.0
2023-05-11 10:30:00,66.51,66.72,66.36,66.58,24002.0,61.8921,62.0875,61.7525,61.9572,24002.0
2023-05-11 11:00:00,66.6,66.78,66.31,66.37,25569.0,61.9758,62.1433,61.706,61.7618,25569.0
2023-05-11 11:30:00,66.37,66.73,66.37,66.59,33293.0,61.7618,62.0968,61.7618,61.9665,33293.0
2023-05-11 12:00:00,66.59,66.98,66.58,66.92,22449.0,61.9665,62.3294,61.9572,62.2736,22449.0
2023-05-11 12:30:00,66.95,67.01,66.91,66.95,28030.0,62.3015,62.3574,62.2643,62.3015,28030.0
2023-05-11 13:00:00,66.98,67.07,66.82,66.82,28924.0,62.3294,62.4132,62.1806,62.1806,28924.0
2023-05-11 13:30:00,66.81,66.98,66.58,66.98,27516.0,62.1712,62.3294,61.9572,62.3294,27516.0
2023-05-11 14:00:00,66.99,67.01,66.87,67.0,17155.0,62.3388,62.3574,62.2271,62.3481,17155.0
2023-05-11 14:30:00,67.0,67.16,66.98,67.11,21278.0,62.3481,62.4969,62.3294,62.4504,21278.0
2023-05-11 15:00:00,67.11,67.16,67.06,67.13,28240.0,62.4504,62.4969,62.4039,62.469,28240.0
2023-05-11 15:30:00,67.11,67.19,66.99,67.15,138134.0,62.4504,62.5249,62.3388,62.4876,138134.0
2023-05-12 09:30:00,67.35,67.74,67.01,67.18,26505.0,62.6738,63.0367,62.3574,62.5156,26505.0
2023-05-12 10:00:00,67.19,67.25,66.84,66.94,45747.0,62.5249,62.5807,62.1992,62.2922,45747.0
2023-05-12 10:30:00,66.91,67.08,66.83,66.88,24360.0,62.2643,62.4225,62.1899,62.2364,24360.0
2023-05-12 11:00:00,66.94,67.24,66.87,66.87,14467.0,62.2922,62.5714,62.2271,62.2271,14467.0
2023-05-12 11:30:00,66.86,66.97,66.77,66.97,18663.0,62.2178,62.3201,62.134,62.3201,18663.0
2023-05-12 12:00:00,66.98,67.01,66.57,66.73,29457.0,62.3294,62.3574,61.9479,62.0968,29457.0
2023-05-12 12:30:00,66.73,66.97,66.72,66.95,15066.0,62.0968,62.3201,62.0875,62.3015,15066.0
2023-05-12 13:00:00,66.95,67.12,66.85,67.05,13886.0,62.3015,62.4597,62.2085,62.3946,13886.0
2023-05-12 13:30:00,67.02,67.11,66.6,66.62,28065.0,62.3667,62.4504,61.9758,61.9944,28065.0
2023-05-12 14:00:00,66.62,66.87,66.6,66.82,20054.0,61.9944,62.2271,61.9758,62.1806,20054.0
2023-05-12 14:30:00,66.8,66.86,66.67,66.81,18621.0,62.1619,62.2178,62.041,62.1712,18621.0
2023-05-12 15:00:00,66.77,66.88,66.74,66.88,24431.0,62.134,62.2364,62.1061,62.2364,24431.0
2023-05-12 15:30:00,66.9,67.22,66.9,67.09,97639.0,62.255,62.5528,62.255,62.4318,97639.0
2023-05-15 09:30:00,67.2,67.53,66.87,67.42,19426.0,62.5342,62.8413,62.2271,62.7389,19426.0
2023-05-15 10:00:00,67.45,67.54,67.06,67.31,15507.0,62.7668,62.8506,62.4039,62.6365,15507.0
2023-05-15 10:30:00,67.28,67.36,67.09,67.14,16661.0,62.6086,62.6831,62.4318,62.4783,16661.0
2023-05-15 11:00:00,67.14,67.43,67.14,67.36,31341.0,62.4783,62.7482,62.4783,62.6831,31341.0
2023-05-15 11:30:00,67.34,67.36,67.15,67.18,13349.0,62.6644,62.6831,62.4876,62.5156,13349.0
2023-05-15 12:00:00,67.15,67.23,67.1,67.18,21208.0,62.4876,62.5621,62.4411,62.5156,21208.0
2023-05-15 12:30:00,67.15,67.44,67.15,67.42,33501.0,62.4876,62.7575,62.4876,62.7389,33501.0
2023-05-15 13:00:00,67.42,67.62,67.38,67.56,19322.0,62.7389,62.925,62.7017,62.8692,19322.0
2023-05-15 13:30:00,67.56,67.59,67.38,67.49,37192.0,62.8692,62.8971,62.7017,62.804,37192.0
2023-05-15 14:00:00,67.52,67.53,67.38,67.38,23269.0,62.832,62.8413,62.7017,62.7017,23269.0
2023-05-15 14:30:00,67.38,67.52,67.34,67.47,32813.0,62.7017,62.832,62.6644,62.7854,32813.0
2023-05-15 15:00:00,67.48,67.59,67.43,67.55,21518.0,62.7947,62.8971,62.7482,62.8599,21518.0
2023-05-15 15:30:00,67.55,67.7,67.5,67.66,76009.0,62.8599,62.9995,62.8133,62.9622,76009.0
2023-05-16 09:30:00,67.38,67.55,66.96,67.0,27245.0,62.7017,62.8599,62.3108,62.3481,27245.0
2023-05-16 10:00:00,67.0,67.04,66.54,66.72,26736.0,62.3481,62.3853,61.92,62.0875,26736.0
2023-05-16 10:30:00,66.77,66.83,66.58,66.69,21584.0,62.134,62.1899,61.9572,62.0596,21584.0
2023-05-16 11:00:00,66.7,66.75,66.48,66.6,25618.0,62.0689,62.1154,61.8642,61.9758,25618.0
2023-05-16 11:30:00,66.62,66.66,66.37,66.55,27921.0,61.9944,62.0317,61.7618,61.9293,27921.0
2023-05-16 12:00:00,66.53,66.63,66.46,66.49,32995.0,61.9107,62.0037,61.8455,61.8735,32995.0
2023-05-16 12:30:00,66.5,66.7,66.5,66.63,39006.0,61.8828,62.0689,61.8828,62.0037,39006.0
2023-05-16 13:00:00,66.63,66.68,66.39,66.4,25855.0,62.0037,62.0503,61.7804,61.7897,25855.0
2023-05-16 13:30:00,66.42,66.51,66.33,66.5,22836.0,61.8083,61.8921,61.7246,61.8828,22836.0
2023-05-16 14:00:00,66.54,66.54,66.29,66.38,45318.0,61.92,61.92,61.6874,61.7711,45318.0
2023-05-16 14:30:00,66.38,66.69,66.31,66.64,39431.0,61.7711,62.0596,61.706,62.0131,39431.0
2023-05-16 15:00:00,66.64,66.67,66.45,66.59,29135.0,62.0131,62.041,61.8362,61.9665,29135.0
2023-05-16 15:30:00,66.59,66.61,66.18,66.22,94236.0,61.9665,61.9851,61.585,61.6222,94236.0
2023-05-17 09:30:00,66.42,66.67,65.96,65.96,14824.0,61.8083,62.041,61.3803,61.3803,14824.0
2023-05-17 10:00:00,65.92,66.23,65.9,65.95,37077.0,61.343,61.6315,61.3244,61.371,37077.0
2023-05-17 10:30:00,65.98,66.06,65.84,65.9,35796.0,61.3989,61.4733,61.2686,61.3244,35796.0
2023-05-17 11:00:00,65.85,66.16,65.83,66.06,116146.0,61.2779,61.5664,61.2593,61.4733,116146.0
2023-05-17 11:30:00,66.08,66.37,65.95,66.2,41533.0,61.4919,61.7618,61.371,61.6036,41533.0
2023-05-17 12:00:00,66.18,66.34,66.18,66.3,26398.0,61.585,61.7339,61.585,61.6967,26398.0
2023-05-17 12:30:00,66.32,66.58,66.32,66.48,29735.0,61.7153,61.9572,61.7153,61.8642,29735.0
2023-05-17 13:00:00,66.48,66.96,66.48,66.92,17263.0,61.8642,62.3108,61.8642,62.2736,17263.0
2023-05-17 13:30:00,66.95,67.09,66.88,66.95,17225.0,62.3015,62.4318,62.2364,62.3015,17225.0
2023-05-17 14:00:00,66.99,66.99,66.73,66.76,19354.0,62.3388,62.3388,62.0968,62.1247,19354.0
2023-05-17 14:30:00,66.77,66.85,66.68,66.7,29479.0,62.134,62.2085,62.0503,62.0689,29479.0
2023-05-17 15:00:00,66.72,67.05,66.72,66.94,34848.0,62.0875,62.3946,62.0875,62.2922,34848.0
2023-05-17 15:30:00,66.95,67.3,66.95,67.28,94359.0,62.3015,62.6272,62.3015,62.6086,94359.0
2023-05-18 09:30:00,67.19,67.29,66.89,67.08,8969.0,62.5249,62.6179,62.2457,62.4225,8969.0
2023-05-18 10:00:00,67.08,67.58,67.07,67.58,13509.0,62.4225,62.8878,62.4132,62.8878,13509.0
2023-05-18 10:30:00,67.62,67.86,67.57,67.85,12326.0,62.925,63.1483,62.8785,63.139,12326.0
2023-05-18 11:00:00,67.87,67.94,67.63,67.75,7554.0,63.1577,63.2228,62.9343,63.046,7554.0
2023-05-18 11:30:00,67.77,67.96,67.68,67.76,18443.0,63.0646,63.2414,62.9808,63.0553,18443.0
2023-05-18 12:00:00,67.77,67.78,67.44,67.45,12842.0,63.0646,63.0739,62.7575,62.7668,12842.0
2023-05-18 12:30:00,67.5,67.64,67.46,67.64,10913.0,62.8133,62.9436,62.7761,62.9436,10913.0
2023-05-18 13:00:00,67.68,67.82,67.59,67.59,12580.0,62.9808,63.1111,62.8971,62.8971,12580.0
2023-05-18 13:30:00,67.5,67.76,67.46,67.51,27480.0,62.8133,63.0553,62.7761,62.8226,27480.0
2023-05-18 14:00:00,67.49,67.79,67.42,67.76,11581.0,62.804,63.0832,62.7389,63.0553,11581.0
2023-05-18 14:30:00,67.76,67.96,67.75,67.93,18494.0,63.0553,63.2414,63.046,63.2135,18494.0
2023-05-18 15:00:00,67.97,68.2,67.93,68.11,29734.0,63.2507,63.4647,63.2135,63.381,29734.0
2023-05-18 15:30:00,68.11,68.68,68.11,68.58,98668.0,63.381,63.9114,63.381,63.8184,98668.0
2023-05-19 09:30:00,69.09,69.22,68.44,68.59,30856.0,64.2929,64.4139,63.6881,63.8277,30856.0
2023-05-19 10:00:00,68.59,68.61,68.45,68.46,7372.0,63.8277,63.8463,63.6974,63.7067,7372.0
2023-05-19 10:30:00,68.49,68.57,68.25,68.57,34271.0,63.7346,63.809,63.5113,63.809,34271.0
2023-05-19 11:00:00,68.59,68.75,67.95,67.97,14575.0,63.8277,63.9766,63.2321,63.2507,14575.0
2023-05-19 11:30:00,67.92,67.95,67.57,67.82,18619.0,63.2042,63.2321,62.8785,63.1111,18619.0
2023-05-19 12:00:00,67.82,68.1,67.74,67.75,16745.0,63.1111,63.3717,63.0367,63.046,16745.0
2023-05-19 12:30:00,67.73,68.08,67.61,67.98,37733.0,63.0274,63.3531,62.9157,63.26,37733.0
2023-05-19 13:00:00,67.98,68.03,67.86,67.89,26078.0,63.26,63.3065,63.1483,63.1763,26078.0
2023-05-19 13:30:00,67.89,68.29,67.87,68.03,51068.0,63.1763,63.5485,63.1577,63.3065,51068.0
2023-05-19 14:00:00,68.06,68.3,68.06,68.11,14237.0,63.3345,63.5578,63.3345,63.381,14237.0
2023-05-19 14:30:00,68.1,68.38,68.08,68.38,45578.0,63.3717,63.6322,63.3531,63.6322,45578.0
2023-05-19 15:00:00,68.41,68.42,68.25,68.29,21861.0,63.6602,63.6695,63.5113,63.5485,21861.0
2023-05-19 15:30:00,68.3,68.52,68.27,68.35,90119.0,63.5578,63.7625,63.5299,63.6043,90119.0
2023-05-22 09:30:00,68.35,68.6,68.12,68.25,36147.0,63.6043,63.837,63.3903,63.5113,36147.0
2023-05-22 10:00:00,68.23,68.24,67.76,68.13,49585.0,63.4927,63.502,63.0553,63.3996,49585.0
2023-05-22 10:30:00,68.17,68.32,68.11,68.23,26903.0,63.4368,63.5764,63.381,63.4927,26903.0
2023-05-22 11:00:00,68.24,68.62,68.24,68.56,61637.0,63.502,63.8556,63.502,63.7997,61637.0
2023-05-22 11:30:00,68.53,69.11,68.53,68.95,29124.0,63.7718,64.3116,63.7718,64.1627,29124.0
2023-05-22 12:00:00,68.95,68.98,68.48,68.64,14978.0,64.1627,64.1906,63.7253,63.8742,14978.0
2023-05-22 12:30:00,68.65,68.72,68.62,68.63,11139.0,63.8835,63.9486,63.8556,63.8649,11139.0
2023-05-22 13:00:00,68.68,68.77,68.49,68.62,16786.0,63.9114,63.9952,63.7346,63.8556,16786.0
2023-05-22 13:30:00,68.64,68.67,68.37,68.39,20579.0,63.8742,63.9021,63.6229,63.6415,20579.0
2023-05-22 14:00:00,68.42,68.77,68.38,68.77,49040.0,63.6695,63.9952,63.6322,63.9952,49040.0
2023-05-22 14:30:00,68.8,68.89,68.67,68.75,32132.0,64.0231,64.1068,63.9021,63.9766,32132.0
2023-05-22 15:00:00,68.79,68.87,68.54,68.67,36657.0,64.0138,64.0882,63.7811,63.9021,36657.0
2023-05-22 15:30:00,68.67,68.71,68.41,68.51,129031.0,63.9021,63.9393,63.6602,63.7532,129031.0
2023-05-23 09:30:00,68.33,68.96,68.19,68.83,36004.0,63.5857,64.172,63.4554,64.051,36004.0
2023-05-23 10:00:00,68.78,69.25,68.7,69.25,14569.0,64.0045,64.4418,63.93,64.4418,14569.0
2023-05-23 10:30:00,69.32,69.41,69.09,69.31,14041.0,64.507,64.5907,64.2929,64.4977,14041.0
2023-05-23 11:00:00,69.25,69.44,69.14,69.44,14489.0,64.4418,64.6186,64.3395,64.6186,14489.0
2023-05-23 11:30:00,69.41,69.51,69.31,69.37,14093.0,64.5907,64.6838,64.4977,64.5535,14093.0
2023-05-23 12:00:00,69.37,69.41,69.01,69.03,7203.0,64.5535,64.5907,64.2185,64.2371,7203.0
2023-05-23 12:30:00,69.01,69.04,68.74,68.92,8405.0,64.2185,64.2464,63.9672,64.1347,8405.0
2023-05-23 13:00:00,68.97,69.21,68.89,68.96,10464.0,64.1813,64.4046,64.1068,64.172,10464.0
2023-05-23 13:30:00,68.91,69.05,68.82,69.0,9080.0,64.1254,64.2557,64.0417,64.2092,9080.0
2023-05-23 14:00:00,69.02,69.15,68.58,68.7,14401.0,64.2278,64.3488,63.8184,63.93,14401.0
2023-05-23 14:30:00,68.68,68.87,68.65,68.85,12579.0,63.9114,64.0882,63.8835,64.0696,12579.0
2023-05-23 15:00:00,68.86,68.87,68.63,68.77,15107.0,64.0789,64.0882,63.8649,63.9952,15107.0
2023-05-23 15:30:00,68.75,68.83,68.5,68.51,78611.0,63.9766,64.051,63.7439,63.7532,78611.0
2023-05-24 09:30:00,68.02,68.05,66.99,67.23,23867.0,63.7465,63.7746,62.7812,63.0061,23867.0
2023-05-24 10:00:00,67.25,67.67,67.23,67.64,16711.0,63.0249,63.4185,63.0061,63.3904,16711.0
2023-05-24 10:30:00,67.64,67.97,67.63,67.76,12992.0,63.3904,63.6996,63.381,63.5028,12992.0
2023-05-24 11:00:00,67.78,67.87,67.48,67.65,18982.0,63.5216,63.6059,63.2404,63.3997,18982.0
2023-05-24 11:30:00,67.69,67.69,67.5,67.55,17706.0,63.4372,63.4372,63.2592,63.306,17706.0
2023-05-24 12:00:00,67.55,67.58,67.32,67.42,7942.0,63.306,63.3341,63.0905,63.1842,7942.0
2023-05-24 12:30:00,67.44,67.61,67.43,67.48,9110.0,63.2029,63.3622,63.1936,63.2404,9110.0
2023-05-24 13:00:00,67.45,67.59,67.34,67.51,13270.0,63.2123,63.3435,63.1092,63.2685,13270.0
2023-05-24 13:30:00,67.5,67.62,67.46,67.47,18034.0,63.2592,63.3716,63.2217,63.231,18034.0
2023-05-24 14:00:00,67.49,67.6,67.33,67.37,17307.0,63.2498,63.3529,63.0998,63.1373,17307.0
2023-05-24 14:30:00,67.35,67.56,67.33,67.38,19699.0,63.1186,63.3154,63.0998,63.1467,19699.0
2023-05-24 15:00:00,67.36,67.78,67.26,67.67,29585.0,63.128,63.5216,63.0342,63.4185,29585.0
2023-05-24 15:30:00,67.65,67.86,67.42,67.63,82717.0,63.3997,63.5965,63.1842,63.381,82717.0
2023-05-25 09:30:00,67.49,67.59,66.88,67.22,36974.0,63.2498,63.3435,62.6781,62.9967,36974.0
2023-05-25 10:00:00,67.23,67.42,67.0,67.31,28553.0,63.0061,63.1842,62.7906,63.0811,28553.0
2023-05-25 10:30:00,67.32,67.37,67.07,67.12,21553.0,63.0905,63.1373,62.8562,62.903,21553.0
2023-05-25 11:00:00,67.11,67.31,66.85,66.93,26721.0,62.8937,63.0811,62.65,62.725,26721.0
2023-05-25 11:30:00,66.92,66.98,66.69,66.98,19388.0,62.7156,62.7718,62.5,62.7718,19388.0
2023-05-25 12:00:00,67.01,67.43,67.01,67.39,16183.0,62.7999,63.1936,62.7999,63.1561,16183.0
2023-05-25 12:30:00,67.38,67.44,67.03,67.04,16135.0,63.1467,63.2029,62.8187,62.8281,16135.0
2023-05-25 13:00:00,67.03,67.44,66.97,67.35,18902.0,62.8187,63.2029,62.7625,63.1186,18902.0
2023-05-25 13:30:00,67.36,67.44,67.09,67.16,22265.0,63.128,63.2029,62.8749,62.9405,22265.0
2023-05-25 14:00:00,67.16,67.36,67.04,67.25,38457.0,62.9405,63.128,62.8281,63.0249,38457.0
2023-05-25 14:30:00,67.25,67.25,66.99,67.19,24754.0,63.0249,63.0249,62.7812,62.9686,24754.0
2023-05-25 15:00:00,67.19,67.39,67.14,67.26,73223.0,62.9686,63.1561,62.9218,63.0342,73223.0
2023-05-25 15:30:00,67.28,67.41,66.96,67.17,220290.0,63.053,63.1748,62.7531,62.9499,220290.0
2023-05-26 09:30:00,67.3,67.93,67.07,67.56,38628.0,63.0717,63.6621,62.8562,63.3154,38628.0
2023-05-26 10:00:00,67.56,68.22,67.48,68.2,21843.0,63.3154,63.9339,63.2404,63.9152,21843.0
2023-05-26 10:30:00,68.24,68.24,67.55,67.71,17563.0,63.9527,63.9527,63.306,63.456,17563.0
2023-05-26 11:00:00,67.71,67.87,67.53,67.56,15158.0,63.456,63.6059,63.2873,63.3154,15158.0
2023-05-26 11:30:00,67.59,67.75,67.52,67.56,11714.0,63.3435,63.4934,63.2779,63.3154,11714.0
2023-05-26 12:00:00,67.57,67.88,67.52,67.82,20959.0,63.3248,63.6153,63.2779,63.559,20959.0
2023-05-26 12:30:00,67.9,67.9,67.51,67.51,16664.0,63.634,63.634,63.2685,63.2685,16664.0
2023-05-26 13:00:00,67.51,67.67,67.23,67.32,18342.0,63.2685,63.4185,63.0061,63.0905,18342.0
2023-05-26 13:30:00,67.33,67.57,67.3,67.48,17467.0,63.0998,63.3248,63.0717,63.2404,17467.0
2023-05-26 14:00:00,67.53,67.62,67.42,67.62,9738.0,63.2873,63.3716,63.1842,63.3716,9738.0
2023-05-26 14:30:00,67.62,67.73,67.57,67.61,14417.0,63.3716,63.4747,63.3248,63.3622,14417.0
2023-05-26 15:00:00,67.62,67.71,67.53,67.56,21705.0,63.3716,63.456,63.2873,63.3154,21705.0
2023-05-26 15:30:00,67.57,67.69,67.48,67.5,93411.0,63.3248,63.4372,63.2404,63.2592,93411.0
2023-05-30 09:30:00,67.87,68.08,66.96,66.96,17775.0,63.6059,63.8027,62.7531,62.7531,17775.0
2023-05-30 10:00:00,66.95,67.2,66.69,66.77,14823.0,62.7437,62.978,62.5,62.575,14823.0
2023-05-30 10:30:00,66.65,66.82,66.46,66.71,18160.0,62.4626,62.6219,62.2845,62.5188,18160.0
2023-05-30 11:00:00,66.67,66.73,66.39,66.53,14420.0,62.4813,62.5375,62.2189,62.3501,14420.0
2023-05-30 11:30:00,66.56,66.64,66.44,66.56,14757.0,62.3782,62.4532,62.2658,62.3782,14757.0
2023-05-30 12:00:00,66.6,66.71,66.53,66.62,17958.0,62.4157,62.5188,62.3501,62.4344,17958.0
2023-05-30 12:30:00,66.58,66.82,66.49,66.82,13602.0,62.397,62.6219,62.3126,62.6219,13602.0
2023-05-30 13:00:00,66.83,66.85,66.53,66.55,17822.0,62.6312,62.65,62.3501,62.3688,17822.0
2023-05-30 13:30:00,66.55,66.66,66.44,66.53,14986.0,62.3688,62.4719,62.2658,62.3501,14986.0
2023-05-30 14:00:00,66.57,66.88,66.46,66.85,17287.0,62.3876,62.6781,62.2845,62.65,17287.0
2023-05-30 14:30:00,66.86,67.02,66.79,66.79,18303.0,62.6594,62.8093,62.5938,62.5938,18303.0
2023-05-30 15:00:00,66.77,66.96,66.73,66.89,20178.0,62.575,62.7531,62.5375,62.6875,20178.0
2023-05-30 15:30:00,66.9,66.94,66.67,66.75,63394.0,62.6969,62.7343,62.4813,62.5563,63394.0
2023-05-31 09:30:00,66.39,67.1,65.63,65.73,29584.0,62.2189,62.8843,61.5066,61.6004,29584.0
2023-05-31 10:00:00,65.75,65.77,65.3,65.45,45183.0,61.6191,61.6378,61.1974,61.338,45183.0
2023-05-31 10:30:00,65.42,65.53,65.31,65.42,19463.0,61.3098,61.4129,61.2067,61.3098,19463.0
2023-05-31 11:00:00,65.43,65.55,64.73,64.73,84158.0,61.3192,61.4317,60.6632,60.6632,84158.0
2023-05-31 11:30:00,64.71,65.05,64.69,64.85,23027.0,60.6444,60.9631,60.6257,60.7756,23027.0
2023-05-31 12:00:00,64.88,64.97,64.65,64.91,47299.0,60.8038,60.8881,60.5882,60.8319,47299.0
2023-05-31 12:30:00,64.94,65.26,64.87,65.22,37454.0,60.86,61.1599,60.7944,61.1224,37454.0
2023-05-31 13:00:00,65.23,65.59,65.21,65.53,29486.0,61.1318,61.4692,61.113,61.4129,29486.0
2023-05-31 13:30:00,65.55,65.97,65.45,65.95,55870.0,61.4317,61.8253,61.338,61.8065,55870.0
2023-05-31 14:00:00,65.95,66.01,65.53,65.59,71706.0,61.8065,61.8628,61.4129,61.4692,71706.0
2023-05-31 14:30:00,65.61,65.84,65.42,65.61,35061.0,61.4879,61.7034,61.3098,61.4879,35061.0
2023-05-31 15:00:00,65.63,65.69,65.48,65.52,45352.0,61.5066,61.5629,61.3661,61.4036,45352.0
2023-05-31 15:30:00,65.51,65.51,64.87,65.03,423728.0,61.3942,61.3942,60.7944,60.9443,423728.0
2023-06-01 09:30:00,66.16,66.62,65.22,65.83,40854.0,62.0033,62.4344,61.1224,61.6941,40854.0
2023-06-01 10:00:00,65.84,66.2,65.62,65.84,19542.0,61.7034,62.0408,61.4973,61.7034,19542.0
2023-06-01 10:30:00,65.81,65.94,65.5,65.5,42717.0,61.6753,61.7972,61.3848,61.3848,42717.0
2023-06-01 11:00:00,65.49,65.77,65.44,65.71,22058.0,61.3754,61.6378,61.3286,61.5816,22058.0
2023-06-01 11:30:00,65.71,66.12,65.66,65.86,63537.0,61.5816,61.9659,61.5348,61.7222,63537.0
2023-06-01 12:00:00,65.87,66.51,65.79,66.51,65016.0,61.7316,62.3314,61.6566,62.3314,65016.0
2023-06-01 12:30:00,66.53,66.53,65.79,66.01,131863.0,62.3501,62.3501,61.6566,61.8628,131863.0
2023-06-01 13:00:00,66.0,66.76,66.0,66.73,33682.0,61.8534,62.5656,61.8534,62.5375,33682.0
2023-06-01 13:30:00,66.73,66.73,66.41,66.57,16923.0,62.5375,62.5375,62.2376,62.3876,16923.0
2023-06-01 14:00:00,66.64,66.68,66.52,66.62,19690.0,62.4532,62.4907,62.3407,62.4344,19690.0
2023-06-01 14:30:00,66.63,66.68,66.5,66.6,27836.0,62.4438,62.4907,62.322,62.4157,27836.0
2023-06-01 15:00:00,66.64,66.71,66.52,66.56,23930.0,62.4532,62.5188,62.3407,62.3782,23930.0
2023-06-01 15:30:00,66.56,66.61,66.26,66.37,120322.0,62.3782,62.4251,62.0971,62.2001,120322.0
2023-06-02 09:30:00,67.19,68.14,67.19,67.77,31713.0,62.9686,63.8589,62.9686,63.5122,31713.0
2023-06-02 10:00:00,67.83,67.96,67.57,67.82,23052.0,63.5684,63.6903,63.3248,63.559,23052.0
2023-06-02 10:30:00,67.82,68.19,67.7,68.08,18479.0,63.559,63.9058,63.4466,63.8027,18479.0
2023-06-02 11:00:00,68.12,68.6,68.12,68.6,23468.0,63.8402,64.29,63.8402,64.29,23468.0
2023-06-02 11:30:00,68.61,68.79,68.42,68.77,23368.0,64.2994,64.4681,64.1214,64.4494,23368.0
2023-06-02 12:00:00,68.79,69.07,68.69,69.04,29747.0,64.4681,64.7305,64.3744,64.7024,29747.0
2023-06-02 12:30:00,69.13,69.14,68.89,68.93,19877.0,64.7867,64.7961,64.5618,64.5993,19877.0
2023-06-02 13:00:00,68.94,69.2,68.87,69.16,26001.0,64.6087,64.8523,64.5431,64.8149,26001.0
2023-06-02 13:30:00,69.17,69.33,69.06,69.33,26371.0,64.8242,64.9742,64.7211,64.9742,26371.0
2023-06-02 14:00:00,69.34,69.52,69.16,69.45,41344.0,64.9836,65.1522,64.8149,65.0866,41344.0
2023-06-02 14:30:00,69.45,69.67,69.41,69.67,30356.0,65.0866,65.2928,65.0492,65.2928,30356.0
2023-06-02 15:00:00,69.67,69.84,69.66,69.7,37331.0,65.2928,65.4521,65.2834,65.3209,37331.0
2023-06-02 15:30:00,69.7,70.01,69.7,69.91,179511.0,65.3209,65.6115,65.3209,65.5177,179511.0
2023-06-05 09:30:00,69.46,69.84,69.42,69.65,30246.0,65.096,65.4521,65.0585,65.2741,30246.0
2023-06-05 10:00:00,69.65,70.24,68.94,69.02,39949.0,65.2741,65.827,64.6087,64.6837,39949.0
2023-06-05 10:30:00,69.09,69.48,69.04,69.33,36442.0,64.7493,65.1148,64.7024,64.9742,36442.0
2023-06-05 11:00:00,69.36,69.52,69.28,69.46,21021.0,65.0023,65.1522,64.9273,65.096,21021.0
2023-06-05 11:30:00,69.43,69.58,69.35,69.47,17038.0,65.0679,65.2085,64.9929,65.1054,17038.0
2023-06-05 12:00:00,69.46,69.56,69.38,69.56,15358.0,65.096,65.1897,65.021,65.1897,15358.0
2023-06-05 12:30:00,69.53,69.74,69.48,69.73,15355.0,65.1616,65.3584,65.1148,65.349,15355.0
2023-06-05 13:00:00,69.7,69.71,69.48,69.53,17355.0,65.3209,65.3303,65.1148,65.1616,17355.0
2023-06-05 13:30:00,69.56,69.76,69.47,69.75,15413.0,65.1897,65.3772,65.1054,65.3678,15413.0
2023-06-05 14:00:00,69.73,69.76,69.41,69.51,15973.0,65.349,65.3772,65.0492,65.1429,15973.0
2023-06-05 14:30:00,69.44,69.52,69.3,69.49,30340.0,65.0773,65.1522,64.9461,65.1241,30340.0
2023-06-05 15:00:00,69.51,69.73,69.35,69.56,45691.0,65.1429,65.349,64.9929,65.1897,45691.0
2023-06-05 15:30:00,69.54,69.8,69.52,69.61,92915.0,65.171,65.4147,65.1522,65.2366,92915.0
2023-06-06 09:30:00,69.31,70.33,69.24,70.13,17205.0,64.9554,65.9114,64.8898,65.7239,17205.0
2023-06-06 10:00:00,70.24,70.61,70.13,70.61,15735.0,65.827,66.1738,65.7239,66.1738,15735.0
2023-06-06 10:30:00,70.59,70.96,70.39,70.95,19797.0,66.155,66.5018,65.9676,66.4924,19797.0
2023-06-06 11:00:00,71.06,71.14,70.7,70.95,31611.0,66.5955,66.6705,66.2581,66.4924,31611.0
2023-06-06 11:30:00,70.9,71.35,70.79,71.31,21634.0,66.4455,66.8673,66.3425,66.8298,21634.0
2023-06-06 12:00:00,71.28,71.38,71.24,71.29,27903.0,66.8017,66.8954,66.7642,66.811,27903.0
2023-06-06 12:30:00,71.31,71.42,71.22,71.32,52210.0,66.8298,66.9329,66.7454,66.8392,52210.0
2023-06-06 13:00:00,71.31,71.42,71.05,71.13,42212.0,66.8298,66.9329,66.5861,66.6611,42212.0
2023-06-06 13:30:00,71.1,71.17,70.94,71.03,20786.0,66.633,66.6986,66.483,66.5674,20786.0
2023-06-06 14:00:00,71.0,71.44,70.94,71.4,20957.0,66.5393,66.9516,66.483,66.9141,20957.0
2023-06-06 14:30:00,71.39,71.47,71.32,71.42,18478.0,66.9048,66.9797,66.8392,66.9329,18478.0
2023-06-06 15:00:00,71.44,71.63,71.44,71.57,33143.0,66.9516,67.1297,66.9516,67.0734,33143.0
2023-06-06 15:30:00,71.57,71.67,71.46,71.5,91319.0,67.0734,67.1672,66.9704,67.0078,91319.0
2023-06-07 09:30:00,71.89,72.7,71.53,72.56,74193.0,67.3733,68.1325,67.036,68.0012,74193.0
2023-06-07 10:00:00,72.56,72.7,72.05,72.14,40277.0,68.0012,68.1325,67.5233,67.6076,40277.0
2023-06-07 10:30:00,72.23,72.56,71.91,72.56,13445.0,67.692,68.0012,67.3921,68.0012,13445.0
2023-06-07 11:00:00,72.57,72.61,72.3,72.61,16868.0,68.0106,68.0481,67.7576,68.0481,16868.0
2023-06-07 11:30:00,72.6,73.03,72.6,72.86,45677.0,68.0387,68.4417,68.0387,68.2824,45677.0
2023-06-07 12:00:00,72.84,72.99,72.63,72.65,16533.0,68.2637,68.4042,68.0668,68.0856,16533.0
2023-06-07 12:30:00,72.7,72.82,72.56,72.75,14834.0,68.1325,68.2449,68.0012,68.1793,14834.0
2023-06-07 13:00:00,72.78,73.27,72.68,73.25,35215.0,68.2074,68.6666,68.1137,68.6479,35215.0
2023-06-07 13:30:00,73.22,73.22,73.0,73.09,22443.0,68.6198,68.6198,68.4136,68.4979,22443.0
2023-06-07 14:00:00,73.11,73.17,72.89,72.94,12954.0,68.5167,68.5729,68.3105,68.3574,12954.0
2023-06-07 14:30:00,72.95,72.95,72.66,72.8,15087.0,68.3667,68.3667,68.095,68.2262,15087.0
2023-06-07 15:00:00,72.85,72.93,72.78,72.88,22212.0,68.273,68.348,68.2074,68.3011,22212.0
2023-06-07 15:30:00,72.87,72.94,72.65,72.68,92310.0,68.2918,68.3574,68.0856,68.1137,92310.0
2023-06-08 09:30:00,72.99,73.18,72.28,72.51,182047.0,68.4042,68.5823,67.7388,67.9544,182047.0
2023-06-08 10:00:00,72.54,72.99,72.5,72.63,67686.0,67.9825,68.4042,67.945,68.0668,67686.0
2023-06-08 10:30:00,72.69,72.74,72.49,72.64,13317.0,68.1231,68.1699,67.9356,68.0762,13317.0
2023-06-08 11:00:00,72.66,72.66,72.34,72.52,13736.0,68.095,68.095,67.7951,67.9638,13736.0
2023-06-08 11:30:00,72.54,72.64,72.49,72.58,7768.0,67.9825,68.0762,67.9356,68.02,7768.0
2023-06-08 12:00:00,72.56,72.87,72.53,72.87,6973.0,68.0012,68.2918,67.9731,68.2918,6973.0
2023-06-08 12:30:00,72.84,72.84,72.67,72.75,6772.0,68.2637,68.2637,68.1043,68.1793,6772.0
2023-06-08 13:00:00,72.73,72.93,72.7,72.86,11561.0,68.1606,68.348,68.1325,68.2824,11561.0
2023-06-08 13:30:00,72.91,73.11,72.84,73.04,31726.0,68.3293,68.5167,68.2637,68.4511,31726.0
2023-06-08 14:00:00,73.04,73.1,72.85,73.02,20657.0,68.4511,68.5073,68.273,68.4323,20657.0
2023-06-08 14:30:00,73.02,73.07,72.88,72.92,18797.0,68.4323,68.4792,68.3011,68.3386,18797.0
2023-06-08 15:00:00,72.9,72.94,72.76,72.91,14442.0,68.3199,68.3574,68.1887,68.3293,14442.0
2023-06-08 15:30:00,72.89,73.08,72.8,72.88,59318.0,68.3105,68.4886,68.2262,68.3011,59318.0
2023-06-09 09:30:00,72.96,73.03,72.67,72.84,25676.0,68.3761,68.4417,68.1043,68.2637,25676.0
2023-06-09 10:00:00,72.91,73.29,72.91,73.15,16293.0,68.3293,68.6854,68.3293,68.5542,16293.0
2023-06-09 10:30:00,73.17,73.79,73.12,73.43,45427.0,68.5729,69.154,68.5261,68.8166,45427.0
2023-06-09 11:00:00,73.39,73.4,72.73,72.84,24251.0,68.7791,68.7885,68.1606,68.2637,24251.0
2023-06-09 11:30:00,72.7,73.18,72.61,73.14,49116.0,68.1325,68.5823,68.0481,68.5448,49116.0
2023-06-09 12:00:00,73.17,73.25,73.07,73.16,22302.0,68.5729,68.6479,68.4792,68.5636,22302.0
2023-06-09 12:30:00,73.17,73.21,73.11,73.18,43883.0,68.5729,68.6104,68.5167,68.5823,43883.0
2023-06-09 13:00:00,73.17,73.22,72.88,72.99,27604.0,68.5729,68.6198,68.3011,68.4042,27604.0
2023-06-09 13:30:00,72.97,73.05,72.82,73.01,28343.0,68.3855,68.4605,68.2449,68.423,28343.0
2023-06-09 14:00:00,73.02,73.02,72.65,72.7,30213.0,68.4323,68.4323,68.0856,68.1325,30213.0
2023-06-09 14:30:00,72.69,72.77,72.5,72.61,25218.0,68.1231,68.1981,67.945,68.0481,25218.0
2023-06-09 15:00:00,72.62,72.76,72.54,72.73,16274.0,68.0575,68.1887,67.9825,68.1606,16274.0
2023-06-09 15:30:00,72.74,72.86,72.58,72.72,76433.0,68.1699,68.2824,68.02,68.1512,76433.0
2023-06-12 09:30:00,72.65,73.19,72.45,73.05,13521.0,68.0856,68.5917,67.8982,68.4605,13521.0
2023-06-12 10:00:00,73.17,73.33,72.89,72.99,18108.0,68.5729,68.7229,68.3105,68.4042,18108.0
2023-06-12 10:30:00,72.96,72.96,72.62,72.79,9104.0,68.3761,68.3761,68.0575,68.2168,9104.0
2023-06-12 11:00:00,72.9,73.03,72.77,72.77,9225.0,68.3199,68.4417,68.1981,68.1981,9225.0
2023-06-12 11:30:00,72.71,72.91,72.71,72.9,9551.0,68.1418,68.3293,68.1418,68.3199,9551.0
2023-06-12 12:00:00,72.93,73.12,72.92,73.03,7074.0,68.348,68.5261,68.3386,68.4417,7074.0
2023-06-12 12:30:00,73.06,73.28,73.03,73.2,8550.0,68.4698,68.676,68.4417,68.601,8550.0
2023-06-12 13:00:00,73.2,73.25,73.15,73.18,7968.0,68.601,68.6479,68.5542,68.5823,7968.0
2023-06-12 13:30:00,73.1,73.3,73.04,73.26,12798.0,68.5073,68.6948,68.4511,68.6573,12798.0
2023-06-12 14:00:00,73.28,73.33,73.19,73.32,22093.0,68.676,68.7229,68.5917,68.7135,22093.0
2023-06-12 14:30:00,73.32,73.46,73.28,73.46,12329.0,68.7135,68.8447,68.676,68.8447,12329.0
2023-06-12 15:00:00,73.44,73.57,73.41,73.5,19496.0,68.826,68.9478,68.7978,68.8822,19496.0
2023-06-12 15:30:00,73.48,73.56,73.37,73.43,121168.0,68.8634,68.9384,68.7604,68.8166,121168.0
2023-06-13 09:30:00,73.72,74.67,73.5,74.64,13307.0,69.0884,69.9787,68.8822,69.9506,13307.0
2023-06-13 10:00:00,74.63,74.84,74.49,74.77,10374.0,69.9412,70.138,69.81,70.0724,10374.0
2023-06-13 10:30:00,74.76,74.8,74.44,74.69,17959.0,70.063,70.1005,69.7631,69.9974,17959.0
2023-06-13 11:00:00,74.73,74.76,74.49,74.71,21486.0,70.0349,70.063,69.81,70.0162,21486.0
2023-06-13 11:30:00,74.72,74.8,74.54,74.56,14338.0,70.0255,70.1005,69.8568,69.8756,14338.0
2023-06-13 12:00:00,74.58,74.83,74.53,74.81,12992.0,69.8943,70.1286,69.8475,70.1099,12992.0
2023-06-13 12:30:00,74.8,74.94,74.79,74.93,12574.0,70.1005,70.2317,70.0911,70.2223,12574.0
2023-06-13 13:00:00,74.95,75.08,74.86,75.06,19319.0,70.2411,70.3629,70.1567,70.3442,19319.0
2023-06-13 13:30:00,75.06,75.19,74.9,75.19,19881.0,70.3442,70.466,70.1942,70.466,19881.0
2023-06-13 14:00:00,75.15,75.27,74.99,75.0,13491.0,70.4285,70.541,70.2786,70.2879,13491.0
2023-06-13 14:30:00,75.02,75.19,74.99,75.14,13950.0,70.3067,70.466,70.2786,70.4192,13950.0
2023-06-13 15:00:00,75.16,75.28,75.01,75.05,19419.0,70.4379,70.5504,70.2973,70.3348,19419.0
2023-06-13 15:30:00,75.04,75.2,74.87,74.93,107275.0,70.3254,70.4754,70.1661,70.2223,107275.0
2023-06-14 09:30:00,74.85,75.79,74.68,74.9,91452.0,70.1474,71.0283,69.9881,70.1942,91452.0
2023-06-14 10:00:00,74.88,75.0,74.5,74.55,39921.0,70.1755,70.2879,69.8194,69.8662,39921.0
2023-06-14 10:30:00,74.58,74.75,74.24,74.31,29652.0,69.8943,70.0537,69.5757,69.6413,29652.0
2023-06-14 11:00:00,74.3,74.36,74.01,74.06,32290.0,69.6319,69.6882,69.3601,69.407,32290.0
2023-06-14 11:30:00,74.07,74.07,73.59,73.62,21583.0,69.4164,69.4164,68.9665,68.9947,21583.0
2023-06-14 12:00:00,73.6,73.6,72.64,72.68,21324.0,68.9759,68.9759,68.0762,68.1137,21324.0
2023-06-14 12:30:00,72.66,72.7,72.12,72.17,62691.0,68.095,68.1325,67.5889,67.6358,62691.0
2023-06-14 13:00:00,72.17,72.29,71.73,71.86,34703.0,67.6358,67.7482,67.2234,67.3452,34703.0
2023-06-14 13:30:00,71.94,72.27,71.74,72.19,47127.0,67.4202,67.7295,67.2328,67.6545,47127.0
2023-06-14 14:00:00,72.11,72.21,71.06,71.09,38707.0,67.5795,67.6732,66.5955,66.6236,38707.0
2023-06-14 14:30:00,71.1,71.52,70.97,71.37,74243.0,66.633,67.0266,66.5111,66.886,74243.0
2023-06-14 15:00:00,71.41,71.86,71.12,71.38,38947.0,66.9235,67.3452,66.6517,66.8954,38947.0
2023-06-14 15:30:00,71.31,71.57,71.1,71.38,84664.0,66.8298,67.0734,66.633,66.8954,84664.0
2023-06-15 09:30:00,70.85,72.24,70.81,72.09,15570.0,66.3987,67.7014,66.3612,67.5608,15570.0
2023-06-15 10:00:00,72.14,72.39,72.08,72.37,16835.0,67.6076,67.8419,67.5514,67.8232,16835.0
2023-06-15 10:30:00,72.34,72.51,72.03,72.41,23105.0,67.7951,67.9544,67.5045,67.8607,23105.0
2023-06-15 11:00:00,72.43,72.74,72.19,72.64,16187.0,67.8794,68.1699,67.6545,68.0762,16187.0
2023-06-15 11:30:00,72.58,72.58,72.2,72.2,13655.0,68.02,68.02,67.6639,67.6639,13655.0
2023-06-15 12:00:00,72.24,72.49,72.14,72.45,11234.0,67.7014,67.9356,67.6076,67.8982,11234.0
2023-06-15 12:30:00,72.45,72.8,72.38,72.77,27787.0,67.8982,68.2262,67.8326,68.1981,27787.0
2023-06-15 13:00:00,72.74,72.74,72.42,72.59,14056.0,68.1699,68.1699,67.87,68.0294,14056.0
2023-06-15 13:30:00,72.6,72.72,72.54,72.72,19003.0,68.0387,68.1512,67.9825,68.1512,19003.0
2023-06-15 14:00:00,72.77,72.81,72.53,72.7,16764.0,68.1981,68.2355,67.9731,68.1325,16764.0
2023-06-15 14:30:00,72.69,73.24,72.69,73.16,17903.0,68.1231,68.6385,68.1231,68.5636,17903.0
2023-06-15 15:00:00,73.2,73.32,73.07,73.2,17858.0,68.601,68.7135,68.4792,68.601,17858.0
2023-06-15 15:30:00,73.25,73.38,73.1,73.29,92726.0,68.6479,68.7697,68.5073,68.6854,92726.0
2023-06-16 09:30:00,73.52,73.8,73.1,73.14,148334.0,68.9009,69.1633,68.5073,68.5448,148334.0
2023-06-16 10:00:00,73.2,73.66,73.2,73.41,10905.0,68.601,69.0321,68.601,68.7978,10905.0
2023-06-16 10:30:00,73.41,73.55,73.25,73.35,13991.0,68.7978,68.929,68.6479,68.7416,13991.0
2023-06-16 11:00:00,73.36,73.58,73.24,73.47,15466.0,68.751,68.9572,68.6385,68.8541,15466.0
2023-06-16 11:30:00,73.56,73.64,73.42,73.63,13123.0,68.9384,69.0134,68.8072,69.004,13123.0
2023-06-16 12:00:00,73.68,73.83,73.58,73.73,11931.0,69.0509,69.1915,68.9572,69.0977,11931.0
2023-06-16 12:30:00,73.73,73.84,73.64,73.67,12215.0,69.0977,69.2008,69.0134,69.0415,12215.0
2023-06-16 13:00:00,73.59,73.64,73.49,73.5,9542.0,68.9665,69.0134,68.8728,68.8822,9542.0
2023-06-16 13:30:00,73.52,73.64,73.38,73.64,11461.0,68.9009,69.0134,68.7697,69.0134,11461.0
2023-06-16 14:00:00,73.62,73.73,73.44,73.64,51989.0,68.9947,69.0977,68.826,69.0134,51989.0
2023-06-16 14:30:00,73.61,73.65,73.35,73.58,25877.0,68.9853,69.0228,68.7416,68.9572,25877.0
2023-06-16 15:00:00,73.56,73.59,73.4,73.46,38642.0,68.9384,68.9665,68.7885,68.8447,38642.0
2023-06-16 15:30:00,73.46,73.57,73.18,73.44,189126.0,68.8447,68.9478,68.5823,68.826,189126.0
2023-06-20 09:30:00,72.97,73.04,72.09,72.54,31241.0,68.3855,68.4511,67.5608,67.9825,31241.0
2023-06-20 10:00:00,72.55,72.61,71.65,71.65,28398.0,67.9919,68.0481,67.1484,67.1484,28398.0
2023-06-20 10:30:00,71.65,71.9,71.57,71.86,24954.0,67.1484,67.3827,67.0734,67.3452,24954.0
2023-06-20 11:00:00,71.89,71.95,71.66,71.7,20958.0,67.3733,67.4296,67.1578,67.1953,20958.0
2023-06-20 11:30:00,71.68,72.1,71.68,72.04,38550.0,67.1765,67.5701,67.1765,67.5139,38550.0
2023-06-20 12:00:00,72.01,72.03,71.76,71.92,26208.0,67.4858,67.5045,67.2515,67.4015,26208.0
2023-06-20 12:30:00,71.94,72.34,71.9,72.34,26689.0,67.4202,67.7951,67.3827,67.7951,26689.0
2023-06-20 13:00:00,72.34,72.4,72.12,72.16,17077.0,67.7951,67.8513,67.5889,67.6264,17077.0
2023-06-20 13:30:00,72.17,72.21,72.06,72.14,18869.0,67.6358,67.6732,67.5327,67.6076,18869.0
2023-06-20 14:00:00,72.14,72.15,71.98,72.09,16753.0,67.6076,67.617,67.4577,67.5608,16753.0
2023-06-20 14:30:00,72.08,72.11,71.95,72.08,20525.0,67.5514,67.5795,67.4296,67.5514,20525.0
2023-06-20 15:00:00,72.11,72.12,71.98,72.06,25865.0,67.5795,67.5889,67.4577,67.5327,25865.0
2023-06-20 15:30:00,72.06,72.07,71.56,71.56,123744.0,67.5327,67.542,67.0641,67.0641,123744.0
2023-06-21 09:30:00,71.12,71.67,70.67,71.32,28604.0,66.6517,67.1672,66.23,66.8392,28604.0
2023-06-21 10:00:00,71.38,71.42,71.12,71.34,28294.0,66.8954,66.9329,66.6517,66.8579,28294.0
2023-06-21 10:30:00,71.37,71.61,71.17,71.56,21042.0,66.886,67.1109,66.6986,67.0641,21042.0
2023-06-21 11:00:00,71.63,71.79,71.5,71.79,22202.0,67.1297,67.2796,67.0078,67.2796,22202.0
2023-06-21 11:30:00,71.76,71.95,71.68,71.87,14747.0,67.2515,67.4296,67.1765,67.3546,14747.0
2023-06-21 12:00:00,71.87,72.0,71.84,71.94,10947.0,67.3546,67.4764,67.3265,67.4202,10947.0
2023-06-21 12:30:00,71.94,72.14,71.93,72.06,21208.0,67.4202,67.6076,67.4108,67.5327,21208.0
2023-06-21 13:00:00,72.05,72.17,71.99,72.04,15098.0,67.5233,67.6358,67.4671,67.5139,15098.0
2023-06-21 13:30:00,72.01,72.07,71.84,71.96,15640.0,67.4858,67.542,67.3265,67.4389,15640.0
2023-06-21 14:00:00,71.94,72.37,71.92,72.37,19237.0,67.4202,67.8232,67.4015,67.8232,19237.0
2023-06-21 14:30:00,72.38,72.46,72.12,72.13,15649.0,67.8326,67.9075,67.5889,67.5983,15649.0
2023-06-21 15:00:00,72.11,72.12,71.97,72.03,23507.0,67.5795,67.5889,67.4483,67.5045,23507.0
2023-06-21 15:30:00,72.02,72.04,71.67,71.75,89885.0,67.4952,67.5139,67.1672,67.2421,89885.0
2023-06-22 09:30:00,71.35,71.35,70.18,70.62,25422.0,66.8673,66.8673,65.7708,66.1831,25422.0
2023-06-22 10:00:00,70.62,71.58,70.47,71.58,32732.0,66.1831,67.0828,66.0426,67.0828,32732.0
2023-06-22 10:30:00,71.54,71.54,70.98,70.98,19160.0,67.0453,67.0453,66.5205,66.5205,19160.0
2023-06-22 11:00:00,71.01,71.01,70.55,70.75,15375.0,66.5486,66.5486,66.1175,66.305,15375.0
2023-06-22 11:30:00,70.78,71.03,70.78,70.98,16425.0,66.3331,66.5674,66.3331,66.5205,16425.0
2023-06-22 12:00:00,71.01,71.03,70.83,70.9,11903.0,66.5486,66.5674,66.3799,66.4455,11903.0
2023-06-22 12:30:00,70.91,71.1,70.9,71.09,15136.0,66.4549,66.633,66.4455,66.6236,15136.0
2023-06-22 13:00:00,71.12,71.26,70.99,71.03,31007.0,66.6517,66.7829,66.5299,66.5674,31007.0
2023-06-22 13:30:00,71.02,71.06,70.93,70.93,39208.0,66.558,66.5955,66.4737,66.4737,39208.0
2023-06-22 14:00:00,70.93,71.01,70.79,70.97,44305.0,66.4737,66.5486,66.3425,66.5111,44305.0
2023-06-22 14:30:00,70.96,71.36,70.93,71.3,30163.0,66.5018,66.8766,66.4737,66.8204,30163.0
2023-06-22 15:00:00,71.3,71.31,71.0,71.01,31691.0,66.8204,66.8298,66.5393,66.5486,31691.0
2023-06-22 15:30:00,71.0,71.19,70.89,70.91,161615.0,66.5393,66.7173,66.4362,66.4549,161615.0
2023-06-23 09:30:00,70.07,71.0,70.06,70.87,30071.0,65.6677,66.5393,65.6583,66.4174,30071.0
2023-06-23 10:00:00,70.93,71.1,70.72,70.89,21548.0,66.4737,66.633,66.2769,66.4362,21548.0
2023-06-23 10:30:00,70.93,71.17,70.92,71.08,14907.0,66.4737,66.6986,66.4643,66.6142,14907.0
2023-06-23 11:00:00,71.13,71.21,71.0,71.07,32494.0,66.6611,66.7361,66.5393,66.6049,32494.0
2023-06-23 11:30:00,71.07,71.08,70.61,70.79,21276.0,66.6049,66.6142,66.1738,66.3425,21276.0
2023-06-23 12:00:00,70.79,70.81,70.72,70.78,12242.0,66.3425,66.3612,66.2769,66.3331,12242.0
2023-06-23 12:30:00,70.81,70.86,70.69,70.75,12218.0,66.3612,66.4081,66.2487,66.305,12218.0
2023-06-23 13:00:00,70.76,70.81,70.68,70.78,11545.0,66.3143,66.3612,66.2394,66.3331,11545.0
2023-06-23 13:30:00,70.8,71.01,70.79,70.83,19725.0,66.3518,66.5486,66.3425,66.3799,19725.0
2023-06-23 14:00:00,70.82,70.82,70.31,70.38,24473.0,66.3706,66.3706,65.8926,65.9582,24473.0
2023-06-23 14:30:00,70.37,70.38,69.99,70.17,48087.0,65.9488,65.9582,65.5927,65.7614,48087.0
2023-06-23 15:00:00,70.17,70.18,70.02,70.08,27548.0,65.7614,65.7708,65.6208,65.6771,27548.0
2023-06-23 15:30:00,70.09,70.88,70.07,70.56,201086.0,65.6864,66.4268,65.6677,66.1269,201086.0
2023-06-26 09:30:00,70.62,71.38,70.53,71.17,10558.0,66.1831,66.8954,66.0988,66.6986,10558.0
2023-06-26 10:00:00,71.14,71.18,70.77,71.02,10775.0,66.6705,66.7079,66.3237,66.558,10775.0
2023-06-26 10:30:00,71.08,71.08,70.72,70.87,9740.0,66.6142,66.6142,66.2769,66.4174,9740.0
2023-06-26 11:00:00,70.93,71.24,70.93,71.15,10917.0,66.4737,66.7642,66.4737,66.6798,10917.0
2023-06-26 11:30:00,71.14,71.78,71.11,71.75,28391.0,66.6705,67.2703,66.6423,67.2421,28391.0
2023-06-26 12:00:00,71.78,71.92,71.62,71.85,25067.0,67.2703,67.4015,67.1203,67.3359,25067.0
2023-06-26 12:30:00,71.78,71.86,71.64,71.82,16238.0,67.2703,67.3452,67.139,67.3077,16238.0
2023-06-26 13:00:00,71.87,71.96,71.78,71.96,9443.0,67.3546,67.4389,67.2703,67.4389,9443.0
2023-06-26 13:30:00,72.0,72.0,71.85,71.87,11610.0,67.4764,67.4764,67.3359,67.3546,11610.0
2023-06-26 14:00:00,71.75,71.83,71.59,71.62,14063.0,67.2421,67.3171,67.0922,67.1203,14063.0
2023-06-26 14:30:00,71.62,71.82,71.61,71.77,9736.0,67.1203,67.3077,67.1109,67.2609,9736.0
2023-06-26 15:00:00,71.8,72.04,71.8,72.02,22719.0,67.289,67.5139,67.289,67.4952,22719.0
2023-06-26 15:30:00,72.03,72.18,71.83,71.89,129563.0,67.5045,67.6451,67.3171,67.3733,129563.0
2023-06-27 09:30:00,72.08,72.36,71.31,71.63,22210.0,67.5514,67.8138,66.8298,67.1297,22210.0
2023-06-27 10:00:00,71.6,71.75,71.2,71.62,17303.0,67.1016,67.2421,66.7267,67.1203,17303.0
2023-06-27 10:30:00,71.62,72.11,71.62,72.08,13754.0,67.1203,67.5795,67.1203,67.5514,13754.0
2023-06-27 11:00:00,72.1,72.22,72.04,72.16,9507.0,67.5701,67.6826,67.5139,67.6264,9507.0
2023-06-27 11:30:00,72.09,72.19,72.06,72.16,8151.0,67.5608,67.6545,67.5327,67.6264,8151.0
2023-06-27 12:00:00,72.15,72.2,72.04,72.09,6004.0,67.617,67.6639,67.5139,67.5608,6004.0
2023-06-27 12:30:00,72.06,72.28,72.06,72.09,12060.0,67.5327,67.7388,67.5327,67.5608,12060.0
2023-06-27 13:00:00,72.1,72.24,71.91,72.13,28059.0,67.5701,67.7014,67.3921,67.5983,28059.0
2023-06-27 13:30:00,72.17,72.26,72.05,72.16,13963.0,67.6358,67.7201,67.5233,67.6264,13963.0
2023-06-27 14:00:00,72.13,72.23,72.1,72.13,8733.0,67.5983,67.692,67.5701,67.5983,8733.0
2023-06-27 14:30:00,72.11,72.12,71.98,72.0,10094.0,67.5795,67.5889,67.4577,67.4764,10094.0
2023-06-27 15:00:00,72.02,72.12,71.98,72.09,16332.0,67.4952,67.5889,67.4577,67.5608,16332.0
2023-06-27 15:30:00,72.08,72.1,71.84,72.05,100426.0,67.5514,67.5701,67.3265,67.5233,100426.0
2023-06-28 09:30:00,72.33,72.46,71.58,72.14,94634.0,67.7857,67.9075,67.0828,67.6076,94634.0
2023-06-28 10:00:00,72.19,72.68,72.18,72.59,52130.0,67.6545,68.1137,67.6451,68.0294,52130.0
2023-06-28 10:30:00,72.64,72.72,72.16,72.16,15001.0,68.0762,68.1512,67.6264,67.6264,15001.0
2023-06-28 11:00:00,72.2,72.38,72.19,72.29,9418.0,67.6639,67.8326,67.6545,67.7482,9418.0
2023-06-28 11:30:00,72.28,72.51,72.27,72.48,18822.0,67.7388,67.9544,67.7295,67.9263,18822.0
2023-06-28 12:00:00,72.48,72.89,72.48,72.85,18073.0,67.9263,68.3105,67.9263,68.273,18073.0
2023-06-28 12:30:00,72.87,72.87,72.24,72.38,13319.0,68.2918,68.2918,67.7014,67.8326,13319.0
2023-06-28 13:00:00,72.38,72.51,72.29,72.42,9344.0,67.8326,67.9544,67.7482,67.87,9344.0
2023-06-28 13:30:00,72.46,72.47,72.11,72.15,11285.0,67.9075,67.9169,67.5795,67.617,11285.0
2023-06-28 14:00:00,72.17,72.19,72.03,72.17,11320.0,67.6358,67.6545,67.5045,67.6358,11320.0
2023-06-28 14:30:00,72.15,72.21,71.98,72.04,11410.0,67.617,67.6732,67.4577,67.5139,11410.0
2023-06-28 15:00:00,72.06,72.2,71.88,72.03,11739.0,67.5327,67.6639,67.364,67.5045,11739.0
2023-06-28 15:30:00,72.03,72.38,72.02,72.37,63732.0,67.5045,67.8326,67.4952,67.8232,63732.0
2023-06-29 09:30:00,72.59,73.65,72.45,73.6,27392.0,68.0294,69.0228,67.8982,68.9759,27392.0
2023-06-29 10:00:00,73.63,73.93,73.55,73.59,17848.0,69.004,69.2852,68.929,68.9665,17848.0
2023-06-29 10:30:00,73.57,73.62,73.3,73.42,12121.0,68.9478,68.9947,68.6948,68.8072,12121.0
2023-06-29 11:00:00,73.42,73.43,73.08,73.19,9924.0,68.8072,68.8166,68.4886,68.5917,9924.0
2023-06-29 11:30:00,73.18,73.38,73.16,73.22,18329.0,68.5823,68.7697,68.5636,68.6198,18329.0
2023-06-29 12:00:00,73.26,73.42,73.12,73.42,10209.0,68.6573,68.8072,68.5261,68.8072,10209.0
2023-06-29 12:30:00,73.43,73.5,73.27,73.32,15643.0,68.8166,68.8822,68.6666,68.7135,15643.0
2023-06-29 13:00:00,73.34,73.45,73.19,73.37,11093.0,68.7322,68.8353,68.5917,68.7604,11093.0
2023-06-29 13:30:00,73.41,73.66,73.4,73.52,20276.0,68.7978,69.0321,68.7885,68.9009,20276.0
2023-06-29 14:00:00,73.55,73.99,73.32,73.99,24894.0,68.929,69.3414,68.7135,69.3414,24894.0
2023-06-29 14:30:00,73.98,74.08,73.83,73.97,40222.0,69.332,69.4258,69.1915,69.3227,40222.0
2023-06-29 15:00:00,73.98,74.03,73.93,74.0,22952.0,69.332,69.3789,69.2852,69.3508,22952.0
2023-06-29 15:30:00,74.0,74.16,73.84,74.08,165069.0,69.3508,69.5007,69.2008,69.4258,165069.0
2023-06-30 09:30:00,74.38,74.85,74.01,74.7,35851.0,69.7069,70.1474,69.3601,70.0068,35851.0
2023-06-30 10:00:00,74.7,74.9,74.52,74.9,28698.0,70.0068,70.1942,69.8381,70.1942,28698.0
2023-06-30 10:30:00,74.9,75.02,74.54,74.97,37037.0,70.1942,70.3067,69.8568,70.2598,37037.0
2023-06-30 11:00:00,74.99,75.08,74.77,74.9,24122.0,70.2786,70.3629,70.0724,70.1942,24122.0
2023-06-30 11:30:00,74.93,75.19,74.83,75.16,24187.0,70.2223,70.466,70.1286,70.4379,24187.0
2023-06-30 12:00:00,75.15,75.47,75.11,75.47,28456.0,70.4285,70.7284,70.391,70.7284,28456.0
2023-06-30 12:30:00,75.46,75.85,75.44,75.81,53629.0,70.719,71.0845,70.7003,71.0471,53629.0
2023-06-30 13:00:00,75.81,75.81,75.6,75.66,37245.0,71.0471,71.0471,70.8503,70.9065,37245.0
2023-06-30 13:30:00,75.67,75.77,75.49,75.69,32219.0,70.9159,71.0096,70.7472,70.9346,32219.0
2023-06-30 14:00:00,75.7,75.86,75.69,75.84,41284.0,70.944,71.0939,70.9346,71.0752,41284.0
2023-06-30 14:30:00,75.84,76.34,75.63,75.71,81658.0,71.0752,71.5438,70.8784,70.9533,81658.0
2023-06-30 15:00:00,75.7,75.79,75.61,75.73,35700.0,70.944,71.0283,70.8596,70.9721,35700.0
2023-06-30 15:30:00,75.73,75.77,75.21,75.22,215390.0,70.9721,71.0096,70.4848,70.4941,215390.0
2023-07-03 09:30:00,74.63,75.85,74.61,75.3,26380.0,69.9412,71.0845,69.9225,70.5691,26380.0
2023-07-03 10:00:00,75.34,75.77,75.14,75.64,23987.0,70.6066,71.0096,70.4192,70.8877,23987.0
2023-07-03 10:30:00,75.67,76.01,75.49,75.61,40380.0,70.9159,71.2345,70.7472,70.8596,40380.0
2023-07-03 11:00:00,75.6,75.83,75.54,75.83,35831.0,70.8503,71.0658,70.794,71.0658,35831.0
2023-07-03 11:30:00,75.81,75.88,75.73,75.75,17431.0,71.0471,71.1127,70.9721,70.9908,17431.0
2023-07-03 12:00:00,75.76,75.9,75.73,75.78,16143.0,71.0002,71.1314,70.9721,71.0189,16143.0
2023-07-03 12:30:00,75.8,75.85,75.45,75.5,47539.0,71.0377,71.0845,70.7097,70.7565,47539.0
2023-07-05 09:30:00,75.78,77.13,75.05,77.04,97611.0,71.0189,72.2841,70.3348,72.1998,97611.0
2023-07-05 10:00:00,77.11,77.15,76.23,76.31,46223.0,72.2654,72.3029,71.4407,71.5156,46223.0
2023-07-05 10:30:00,76.3,77.5,76.3,77.5,119632.0,71.5063,72.6309,71.5063,72.6309,119632.0
2023-07-05 11:00:00,77.47,77.6,76.79,77.21,61638.0,72.6028,72.7246,71.9655,72.3591,61638.0
2023-07-05 11:30:00,77.2,77.62,77.18,77.3,38467.0,72.3497,72.7433,72.331,72.4434,38467.0
2023-07-05 12:00:00,77.28,78.01,77.27,77.91,43473.0,72.4247,73.1088,72.4153,73.0151,43473.0
2023-07-05 12:30:00,77.92,77.93,77.49,77.64,37299.0,73.0245,73.0339,72.6215,72.7621,37299.0
2023-07-05 13:00:00,77.65,78.13,77.62,77.79,51914.0,72.7715,73.2213,72.7433,72.9027,51914.0
2023-07-05 13:30:00,77.77,77.8,77.42,77.75,27871.0,72.8839,72.912,72.5559,72.8652,27871.0
2023-07-05 14:00:00,77.73,77.76,77.36,77.44,21088.0,72.8464,72.8745,72.4997,72.5747,21088.0
2023-07-05 14:30:00,77.48,77.69,77.3,77.68,53368.0,72.6121,72.8089,72.4434,72.7996,53368.0
2023-07-05 15:00:00,77.69,77.84,77.61,77.84,47608.0,72.8089,72.9495,72.734,72.9495,47608.0
2023-07-05 15:30:00,77.84,77.88,77.13,77.32,285981.0,72.9495,72.987,72.2841,72.4622,285981.0
2023-07-06 09:30:00,76.56,77.0,75.77,76.38,77120.0,71.7499,72.1623,71.0096,71.5812,77120.0
2023-07-06 10:00:00,76.3,76.37,75.94,76.03,37745.0,71.5063,71.5719,71.1689,71.2532,37745.0
2023-07-06 10:30:00,76.0,76.21,75.9,76.15,43879.0,71.2251,71.4219,71.1314,71.3657,43879.0
2023-07-06 11:00:00,76.15,76.24,75.91,76.03,40067.0,71.3657,71.45,71.1408,71.2532,40067.0
2023-07-06 11:30:00,76.03,76.34,75.98,76.34,41542.0,71.2532,71.5438,71.2064,71.5438,41542.0
2023-07-06 12:00:00,76.34,76.36,76.19,76.31,29715.0,71.5438,71.5625,71.4032,71.5156,29715.0
2023-07-06 12:30:00,76.33,76.66,76.3,76.65,43429.0,71.5344,71.8437,71.5063,71.8343,43429.0
2023-07-06 13:00:00,76.7,76.9,76.63,76.9,23726.0,71.8811,72.0686,71.8155,72.0686,23726.0
2023-07-06 13:30:00,76.92,77.13,76.84,77.1,31501.0,72.0873,72.2841,72.0123,72.256,31501.0
2023-07-06 14:00:00,77.1,77.16,76.92,76.98,36791.0,72.256,72.3122,72.0873,72.1436,36791.0
2023-07-06 14:30:00,77.01,77.25,76.99,77.25,32798.0,72.1717,72.3966,72.1529,72.3966,32798.0
2023-07-06 15:00:00,77.26,77.36,77.19,77.3,56102.0,72.406,72.4997,72.3404,72.4434,56102.0
2023-07-06 15:30:00,77.31,77.31,76.76,76.86,186292.0,72.4528,72.4528,71.9374,72.0311,186292.0
2023-07-07 09:30:00,76.96,77.72,76.61,77.38,72326.0,72.1248,72.8371,71.7968,72.5184,72326.0
2023-07-07 10:00:00,77.37,77.42,76.96,77.37,17124.0,72.509,72.5559,72.1248,72.509,17124.0
2023-07-07 10:30:00,77.36,77.7,77.23,77.58,27984.0,72.4997,72.8183,72.3778,72.7059,27984.0
2023-07-07 11:00:00,77.59,77.98,77.59,77.98,23757.0,72.7152,73.0807,72.7152,73.0807,23757.0
2023-07-07 11:30:00,77.98,78.16,77.88,77.99,26714.0,73.0807,73.2494,72.987,73.0901,26714.0
2023-07-07 12:00:00,77.98,78.19,77.98,78.13,30788.0,73.0807,73.2775,73.0807,73.2213,30788.0
2023-07-07 12:30:00,78.14,78.7,78.14,78.69,42240.0,73.2307,73.7555,73.2307,73.7461,42240.0
2023-07-07 13:00:00,78.69,78.79,78.56,78.67,21257.0,73.7461,73.8398,73.6243,73.7274,21257.0
2023-07-07 13:30:00,78.67,78.72,78.18,78.27,29529.0,73.7274,73.7742,73.2682,73.3525,29529.0
2023-07-07 14:00:00,78.26,78.33,78.13,78.3,25979.0,73.3431,73.4087,73.2213,73.3806,25979.0
2023-07-07 14:30:00,78.29,78.32,78.13,78.21,30096.0,73.3712,73.3994,73.2213,73.2963,30096.0
2023-07-07 15:00:00,78.2,78.33,78.13,78.18,40384.0,73.2869,73.4087,73.2213,73.2682,40384.0
2023-07-07 15:30:00,78.16,78.19,77.4,77.54,261696.0,73.2494,73.2775,72.5372,72.6684,261696.0
2023-07-10 09:30:00,77.35,78.64,77.0,78.51,50104.0,72.4903,73.6993,72.1623,73.5774,50104.0
2023-07-10 10:00:00,78.56,79.03,78.54,78.71,52832.0,73.6243,74.0648,73.6055,73.7649,52832.0
2023-07-10 10:30:00,78.72,79.13,78.51,78.84,32525.0,73.7742,74.1585,73.5774,73.8867,32525.0
2023-07-10 11:00:00,78.83,78.89,78.5,78.73,30016.0,73.8773,73.9336,73.5681,73.7836,30016.0
2023-07-10 11:30:00,78.73,78.94,78.68,78.91,27712.0,73.7836,73.9804,73.7367,73.9523,27712.0
2023-07-10 12:00:00,78.89,79.13,78.71,79.05,59632.0,73.9336,74.1585,73.7649,74.0835,59632.0
2023-07-10 12:30:00,79.07,79.09,78.84,78.94,28654.0,74.1022,74.121,73.8867,73.9804,28654.0
2023-07-10 13:00:00,78.93,79.04,78.82,79.04,48347.0,73.971,74.0741,73.8679,74.0741,48347.0
2023-07-10 13:30:00,79.03,79.17,78.94,79.17,73614.0,74.0648,74.196,73.9804,74.196,73614.0
2023-07-10 14:00:00,79.17,79.19,78.68,78.85,52963.0,74.196,74.2147,73.7367,73.8961,52963.0
2023-07-10 14:30:00,78.85,79.04,78.76,78.85,40979.0,73.8961,74.0741,73.8117,73.8961,40979.0
2023-07-10 15:00:00,78.86,78.89,78.75,78.86,46477.0,73.9054,73.9336,73.8023,73.9054,46477.0
2023-07-10 15:30:00,78.85,79.06,78.78,79.05,145724.0,73.8961,74.0929,73.8305,74.0835,145724.0
2023-07-11 09:30:00,79.24,79.8,79.15,79.59,36764.0,74.2616,74.7864,74.1772,74.5896,36764.0
2023-07-11 10:00:00,79.64,80.34,79.62,80.29,34351.0,74.6364,75.2925,74.6177,75.2456,34351.0
2023-07-11 10:30:00,80.26,80.42,80.07,80.3,37767.0,75.2175,75.3674,75.0394,75.255,37767.0
2023-07-11 11:00:00,80.29,80.32,79.86,79.88,17734.0,75.2456,75.2737,74.8426,74.8614,17734.0
2023-07-11 11:30:00,79.85,80.08,79.75,79.89,19046.0,74.8332,75.0488,74.7395,74.8707,19046.0
2023-07-11 12:00:00,79.9,80.21,79.87,80.08,26874.0,74.8801,75.1706,74.852,75.0488,26874.0
2023-07-11 12:30:00,80.11,80.27,80.0,80.23,58315.0,75.0769,75.2268,74.9738,75.1894,58315.0
2023-07-11 13:00:00,80.25,80.32,80.06,80.22,38589.0,75.2081,75.2737,75.03,75.18,38589.0
2023-07-11 13:30:00,80.21,80.28,79.99,80.05,19001.0,75.1706,75.2362,74.9644,75.0207,19001.0
2023-07-11 14:00:00,80.03,80.07,79.8,80.0,17155.0,75.0019,75.0394,74.7864,74.9738,17155.0
2023-07-11 14:30:00,80.0,80.08,79.96,80.03,26276.0,74.9738,75.0488,74.9363,75.0019,26276.0
2023-07-11 15:00:00,80.05,80.17,80.01,80.13,15645.0,75.0207,75.1331,74.9832,75.0956,15645.0
2023-07-11 15:30:00,80.07,80.89,80.04,80.81,263079.0,75.0394,75.8079,75.0113,75.7329,263079.0
2023-07-12 09:30:00,81.86,82.23,81.57,82.05,75531.0,76.717,77.0637,76.4452,76.895,75531.0
2023-07-12 10:00:00,82.11,82.16,81.09,81.5,33464.0,76.9512,76.9981,75.9953,76.3796,33464.0
2023-07-12 10:30:00,81.49,81.7,81.37,81.6,15353.0,76.3702,76.567,76.2577,76.4733,15353.0
2023-07-12 11:00:00,81.65,81.76,81.42,81.46,29690.0,76.5201,76.6232,76.3046,76.3421,29690.0
2023-07-12 11:30:00,81.46,81.58,81.08,81.17,62322.0,76.3421,76.4545,75.986,76.0703,62322.0
2023-07-12 12:00:00,81.18,81.35,80.9,80.9,64768.0,76.0797,76.239,75.8173,75.8173,64768.0
2023-07-12 12:30:00,80.9,81.31,80.86,81.25,26808.0,75.8173,76.2015,75.7798,76.1453,26808.0
2023-07-12 13:00:00,81.25,81.4,81.22,81.26,19213.0,76.1453,76.2859,76.1172,76.1547,19213.0
2023-07-12 13:30:00,81.25,81.51,81.25,81.5,23420.0,76.1453,76.3889,76.1453,76.3796,23420.0
2023-07-12 14:00:00,81.51,81.65,81.41,81.63,28269.0,76.3889,76.5201,76.2952,76.5014,28269.0
2023-07-12 14:30:00,81.59,81.79,81.57,81.71,38601.0,76.4639,76.6514,76.4452,76.5764,38601.0
2023-07-12 15:00:00,81.73,81.78,81.34,81.34,59303.0,76.5951,76.642,76.2296,76.2296,59303.0
2023-07-12 15:30:00,81.34,81.56,81.04,81.08,278085.0,76.2296,76.4358,75.9485,75.986,278085.0
2023-07-13 09:30:00,81.4,81.71,80.98,81.53,16350.0,76.2859,76.5764,75.8922,76.4077,16350.0
2023-07-13 10:00:00,81.51,81.75,81.49,81.72,19582.0,76.3889,76.6139,76.3702,76.5857,19582.0
2023-07-13 10:30:00,81.72,81.98,81.68,81.98,18315.0,76.5857,76.8294,76.5483,76.8294,18315.0
2023-07-13 11:00:00,81.98,81.98,81.71,81.76,14584.0,76.8294,76.8294,76.5764,76.6232,14584.0
2023-07-13 11:30:00,81.79,81.83,81.69,81.77,22274.0,76.6514,76.6888,76.5576,76.6326,22274.0
2023-07-13 12:00:00,81.82,82.06,81.73,81.98,31639.0,76.6795,76.9044,76.5951,76.8294,31639.0
2023-07-13 12:30:00,82.01,82.21,81.94,82.13,19723.0,76.8575,77.045,76.7919,76.97,19723.0
2023-07-13 13:00:00,82.19,82.23,82.11,82.19,15379.0,77.0262,77.0637,76.9512,77.0262,15379.0
2023-07-13 13:30:00,82.18,82.22,81.94,81.95,17367.0,77.0168,77.0543,76.7919,76.8013,17367.0
2023-07-13 14:00:00,81.94,82.11,81.88,82.07,13404.0,76.7919,76.9512,76.7357,76.9138,13404.0
2023-07-13 14:30:00,82.07,82.34,82.05,82.33,28493.0,76.9138,77.1668,76.895,77.1574,28493.0
2023-07-13 15:00:00,82.37,82.43,82.27,82.36,42383.0,77.1949,77.2511,77.1012,77.1855,42383.0
2023-07-13 15:30:00,82.36,82.46,82.2,82.24,126981.0,77.1855,77.2793,77.0356,77.0731,126981.0
2023-07-14 09:30:00,81.9,82.21,81.73,82.02,32230.0,76.7544,77.045,76.5951,76.8669,32230.0
2023-07-14 10:00:00,82.03,82.16,81.93,82.01,51739.0,76.8763,76.9981,76.7826,76.8575,51739.0
2023-07-14 10:30:00,82.01,82.1,81.75,82.08,28478.0,76.8575,76.9419,76.6139,76.9231,28478.0
2023-07-14 11:00:00,82.12,82.3,82.12,82.26,20005.0,76.9606,77.1293,76.9606,77.0918,20005.0
2023-07-14 11:30:00,82.28,82.69,82.25,82.69,36447.0,77.1106,77.4948,77.0825,77.4948,36447.0
2023-07-14 12:00:00,82.69,82.75,82.44,82.66,30960.0,77.4948,77.551,77.2605,77.4667,30960.0
2023-07-14 12:30:00,82.66,82.89,82.66,82.79,30495.0,77.4667,77.6822,77.4667,77.5885,30495.0
2023-07-14 13:00:00,82.78,82.87,82.68,82.81,18275.0,77.5792,77.6635,77.4854,77.6073,18275.0
2023-07-14 13:30:00,82.8,82.83,82.66,82.7,20480.0,77.5979,77.626,77.4667,77.5042,20480.0
2023-07-14 14:00:00,82.75,82.81,82.65,82.7,27731.0,77.551,77.6073,77.4573,77.5042,27731.0
2023-07-14 14:30:00,82.72,82.73,82.37,82.47,24188.0,77.5229,77.5323,77.1949,77.2886,24188.0
2023-07-14 15:00:00,82.47,82.71,82.34,82.63,41956.0,77.2886,77.5136,77.1668,77.4386,41956.0
2023-07-14 15:30:00,82.64,82.79,82.58,82.68,142171.0,77.4479,77.5885,77.3917,77.4854,142171.0
2023-07-17 09:30:00,82.1,82.6,81.93,82.58,22457.0,76.9419,77.4105,76.7826,77.3917,22457.0
2023-07-17 10:00:00,82.64,82.94,82.61,82.76,52466.0,77.4479,77.7291,77.4198,77.5604,52466.0
2023-07-17 10:30:00,82.75,82.96,82.56,82.73,54061.0,77.551,77.7478,77.373,77.5323,54061.0
2023-07-17 11:00:00,82.73,82.88,82.56,82.88,11518.0,77.5323,77.6729,77.373,77.6729,11518.0
2023-07-17 11:30:00,82.88,83.41,82.87,83.37,22280.0,77.6729,78.1696,77.6635,78.1321,22280.0
2023-07-17 12:00:00,83.35,83.38,83.04,83.11,22415.0,78.1133,78.1415,77.8228,77.8884,22415.0
2023-07-17 12:30:00,83.07,83.09,82.85,83.03,38914.0,77.8509,77.8697,77.6448,77.8134,38914.0
2023-07-17 13:00:00,83.03,83.25,83.01,83.25,13482.0,77.8134,78.0196,77.7947,78.0196,13482.0
2023-07-17 13:30:00,83.25,83.26,83.1,83.15,15386.0,78.0196,78.029,77.879,77.9259,15386.0
2023-07-17 14:00:00,83.15,83.3,83.03,83.3,16056.0,77.9259,78.0665,77.8134,78.0665,16056.0
2023-07-17 14:30:00,83.25,83.34,83.07,83.31,17656.0,78.0196,78.104,77.8509,78.0759,17656.0
2023-07-17 15:00:00,83.31,83.48,83.29,83.35,29977.0,78.0759,78.2352,78.0571,78.1133,29977.0
2023-07-17 15:30:00,83.35,83.42,83.24,83.38,141232.0,78.1133,78.1789,78.0103,78.1415,141232.0
2023-07-18 09:30:00,83.18,83.93,83.07,83.7,106201.0,77.954,78.6569,77.8509,78.4414,106201.0
2023-07-18 10:00:00,83.7,83.73,83.32,83.35,26412.0,78.4414,78.4695,78.0852,78.1133,26412.0
2023-07-18 10:30:00,83.37,83.61,83.25,83.59,22062.0,78.1321,78.357,78.0196,78.3383,22062.0
2023-07-18 11:00:00,83.61,84.08,83.6,84.08,59314.0,78.357,78.7975,78.3476,78.7975,59314.0
2023-07-18 11:30:00,84.08,84.08,83.55,83.71,19662.0,78.7975,78.7975,78.3008,78.4507,19662.0
2023-07-18 12:00:00,83.7,83.7,83.41,83.47,19116.0,78.4414,78.4414,78.1696,78.2258,19116.0
2023-07-18 12:30:00,83.46,83.76,83.44,83.72,17344.0,78.2164,78.4976,78.1977,78.4601,17344.0
2023-07-18 13:00:00,83.73,84.03,83.73,84.0,32075.0,78.4695,78.7506,78.4695,78.7225,32075.0
2023-07-18 13:30:00,83.96,84.18,83.85,84.05,28055.0,78.685,78.8912,78.5819,78.7694,28055.0
2023-07-18 14:00:00,84.08,84.25,84.05,84.25,20069.0,78.7975,78.9568,78.7694,78.9568,20069.0
2023-07-18 14:30:00,84.27,84.32,84.08,84.16,33286.0,78.9755,79.0224,78.7975,78.8725,33286.0
2023-07-18 15:00:00,84.16,84.51,84.12,84.41,30077.0,78.8725,79.2005,78.835,79.1067,30077.0
2023-07-18 15:30:00,84.41,84.64,84.39,84.45,154142.0,79.1067,79.3223,79.088,79.1442,154142.0
2023-07-19 09:30:00,84.53,84.85,84.34,84.69,35800.0,79.2192,79.5191,79.0411,79.3692,35800.0
2023-07-19 10:00:00,84.57,84.69,84.46,84.59,26304.0,79.2567,79.3692,79.1536,79.2754,26304.0
2023-07-19 10:30:00,84.63,84.67,84.1,84.18,37361.0,79.3129,79.3504,78.8162,78.8912,37361.0
2023-07-19 11:00:00,84.18,84.26,83.69,84.26,34620.0,78.8912,78.9662,78.432,78.9662,34620.0
2023-07-19 11:30:00,84.27,84.48,84.24,84.42,10771.0,78.9755,79.1723,78.9474,79.1161,10771.0
2023-07-19 12:00:00,84.43,84.51,84.25,84.25,18345.0,79.1255,79.2005,78.9568,78.9568,18345.0
2023-07-19 12:30:00,84.25,84.51,84.11,84.38,18507.0,78.9568,79.2005,78.8256,79.0786,18507.0
2023-07-19 13:00:00,84.4,84.42,84.27,84.42,12729.0,79.0974,79.1161,78.9755,79.1161,12729.0
2023-07-19 13:30:00,84.39,84.43,84.31,84.32,11872.0,79.088,79.1255,79.013,79.0224,11872.0
2023-07-19 14:00:00,84.31,84.32,84.03,84.3,22539.0,79.013,79.0224,78.7506,79.0037,22539.0
2023-07-19 14:30:00,84.29,84.36,84.16,84.24,20543.0,78.9943,79.0599,78.8725,78.9474,20543.0
2023-07-19 15:00:00,84.25,84.53,84.24,84.45,45831.0,78.9568,79.2192,78.9474,79.1442,45831.0
2023-07-19 15:30:00,84.43,84.65,84.31,84.56,129709.0,79.1255,79.3317,79.013,79.2473,129709.0
2023-07-20 09:30:00,83.19,83.4,80.65,81.17,315787.0,77.9634,78.1602,75.583,76.0703,315787.0
2023-07-20 10:00:00,81.14,81.56,80.53,80.81,96976.0,76.0422,76.4358,75.4705,75.7329,96976.0
2023-07-20 10:30:00,80.77,80.88,80.4,80.72,85295.0,75.6954,75.7985,75.3487,75.6486,85295.0
2023-07-20 11:00:00,80.73,81.31,80.65,81.09,31092.0,75.6579,76.2015,75.583,75.9953,31092.0
2023-07-20 11:30:00,81.09,81.25,80.67,80.79,27180.0,75.9953,76.1453,75.6017,75.7142,27180.0
2023-07-20 12:00:00,80.81,81.0,80.6,80.78,29505.0,75.7329,75.911,75.5361,75.7048,29505.0
2023-07-20 12:30:00,80.71,81.11,80.53,81.07,36832.0,75.6392,76.0141,75.4705,75.9766,36832.0
2023-07-20 13:00:00,81.07,81.25,80.98,81.25,25765.0,75.9766,76.1453,75.8922,76.1453,25765.0
2023-07-20 13:30:00,81.24,81.4,81.15,81.25,19522.0,76.1359,76.2859,76.0516,76.1453,19522.0
2023-07-20 14:00:00,81.24,81.35,80.97,81.03,35740.0,76.1359,76.239,75.8829,75.9391,35740.0
2023-07-20 14:30:00,81.04,81.59,81.04,81.5,26832.0,75.9485,76.4639,75.9485,76.3796,26832.0
2023-07-20 15:00:00,81.54,81.69,81.39,81.42,44665.0,76.4171,76.5576,76.2765,76.3046,44665.0
2023-07-20 15:30:00,81.44,81.68,81.11,81.57,236131.0,76.3233,76.5483,76.0141,76.4452,236131.0
2023-07-21 09:30:00,81.91,82.4,80.42,80.86,85595.0,76.7638,77.223,75.3674,75.7798,85595.0
2023-07-21 10:00:00,80.87,80.87,79.79,79.8,35723.0,75.7892,75.7892,74.777,74.7864,35723.0
2023-07-21 10:30:00,79.81,80.24,79.74,79.79,16171.0,74.7957,75.1987,74.7301,74.777,16171.0
2023-07-21 11:00:00,79.75,79.95,79.47,79.6,39978.0,74.7395,74.927,74.4771,74.5989,39978.0
2023-07-21 11:30:00,79.61,80.15,79.52,79.94,17882.0,74.6083,75.1144,74.524,74.9176,17882.0
2023-07-21 12:00:00,79.94,79.95,79.58,79.59,20528.0,74.9176,74.927,74.5802,74.5896,20528.0
2023-07-21 12:30:00,79.59,79.72,79.33,79.58,42093.0,74.5896,74.7114,74.3459,74.5802,42093.0
2023-07-21 13:00:00,79.59,79.7,79.49,79.54,24001.0,74.5896,74.6927,74.4959,74.5427,24001.0
2023-07-21 13:30:00,79.54,79.6,79.26,79.41,30943.0,74.5427,74.5989,74.2803,74.4209,30943.0
2023-07-21 14:00:00,79.4,79.43,79.07,79.11,24750.0,74.4115,74.4396,74.1022,74.1397,24750.0
2023-07-21 14:30:00,79.11,79.34,79.01,79.02,25158.0,74.1397,74.3553,74.046,74.0554,25158.0
2023-07-21 15:00:00,79.02,79.04,78.72,78.74,33227.0,74.0554,74.0741,73.7742,73.793,33227.0
2023-07-21 15:30:00,78.76,78.99,78.41,78.64,212871.0,73.8117,74.0273,73.4837,73.6993,212871.0
2023-07-24 09:30:00,78.37,80.36,78.37,79.73,68105.0,73.4462,75.3112,73.4462,74.7208,68105.0
2023-07-24 10:00:00,79.73,79.94,79.51,79.72,31156.0,74.7208,74.9176,74.5146,74.7114,31156.0
2023-07-24 10:30:00,79.72,79.92,79.51,79.72,62166.0,74.7114,74.8988,74.5146,74.7114,62166.0
2023-07-24 11:00:00,79.74,80.06,79.73,80.06,14677.0,74.7301,75.03,74.7208,75.03,14677.0
2023-07-24 11:30:00,80.06,80.27,79.86,80.27,18322.0,75.03,75.2268,74.8426,75.2268,18322.0
2023-07-24 12:00:00,80.3,80.48,80.22,80.27,27574.0,75.255,75.4237,75.18,75.2268,27574.0
2023-07-24 12:30:00,80.27,80.37,80.02,80.36,21878.0,75.2268,75.3206,74.9926,75.3112,21878.0
2023-07-24 13:00:00,80.38,80.38,80.13,80.24,9089.0,75.3299,75.3299,75.0956,75.1987,9089.0
2023-07-24 13:30:00,80.23,80.29,80.11,80.2,7840.0,75.1894,75.2456,75.0769,75.1612,7840.0
2023-07-24 14:00:00,80.21,80.37,80.17,80.25,20899.0,75.1706,75.3206,75.1331,75.2081,20899.0
2023-07-24 14:30:00,80.19,80.19,79.99,79.99,13205.0,75.1519,75.1519,74.9644,74.9644,13205.0
2023-07-24 15:00:00,80.04,80.17,79.98,80.06,15956.0,75.0113,75.1331,74.9551,75.03,15956.0
2023-07-24 15:30:00,80.06,80.15,79.95,80.13,116410.0,75.03,75.1144,74.927,75.0956,116410.0
2023-07-25 09:30:00,79.26,80.77,79.16,79.8,52237.0,74.2803,75.6954,74.1866,74.7864,52237.0
2023-07-25 10:00:00,79.96,80.18,79.79,79.98,56669.0,74.9363,75.1425,74.777,74.9551,56669.0
2023-07-25 10:30:00,79.94,80.22,79.88,80.03,30144.0,74.9176,75.18,74.8614,75.0019,30144.0
2023-07-25 11:00:00,80.01,80.29,79.88,80.15,31879.0,74.9832,75.2456,74.8614,75.1144,31879.0
2023-07-25 11:30:00,80.17,80.17,79.93,79.99,16130.0,75.1331,75.1331,74.9082,74.9644,16130.0
2023-07-25 12:00:00,79.99,80.04,79.79,79.79,25145.0,74.9644,75.0113,74.777,74.777,25145.0
2023-07-25 12:30:00,79.86,80.16,79.84,80.07,33678.0,74.8426,75.1238,74.8239,75.0394,33678.0
2023-07-25 13:00:00,79.99,80.23,79.92,80.11,16310.0,74.9644,75.1894,74.8988,75.0769,16310.0
2023-07-25 13:30:00,80.11,80.16,79.87,79.9,11476.0,75.0769,75.1238,74.852,74.8801,11476.0
2023-07-25 14:00:00,79.9,80.07,79.8,80.03,21016.0,74.8801,75.0394,74.7864,75.0019,21016.0
2023-07-25 14:30:00,80.07,80.16,79.57,79.59,40599.0,75.0394,75.1238,74.5708,74.5896,40599.0
2023-07-25 15:00:00,79.64,79.74,79.41,79.63,27337.0,74.6364,74.7301,74.4209,74.6271,27337.0
2023-07-25 15:30:00,79.66,80.29,79.65,80.25,241870.0,74.6552,75.2456,74.6458,75.2081,241870.0
2023-07-26 09:30:00,72.0,74.6,70.64,74.16,651394.0,67.4764,69.9131,66.2019,69.5007,651394.0
2023-07-26 10:00:00,74.12,74.77,73.93,74.67,199209.0,69.4632,70.0724,69.2852,69.9787,199209.0
2023-07-26 10:30:00,74.67,74.79,73.97,74.16,116885.0,69.9787,70.0911,69.3227,69.5007,116885.0
2023-07-26 11:00:00,74.15,75.09,73.98,74.96,168452.0,69.4914,70.3723,69.332,70.2505,168452.0
2023-07-26 11:30:00,74.96,75.68,74.96,75.59,164071.0,70.2505,70.9252,70.2505,70.8409,164071.0
2023-07-26 12:00:00,75.62,76.27,75.09,76.26,167536.0,70.869,71.4782,70.3723,71.4688,167536.0
2023-07-26 12:30:00,76.19,76.25,75.68,76.09,145200.0,71.4032,71.4594,70.9252,71.3095,145200.0
2023-07-26 13:00:00,76.07,76.39,75.88,75.96,181712.0,71.2907,71.5906,71.1127,71.1876,181712.0
2023-07-26 13:30:00,75.96,76.03,75.54,75.91,117386.0,71.1876,71.2532,70.794,71.1408,117386.0
2023-07-26 14:00:00,75.89,75.97,75.6,75.88,177565.0,71.122,71.197,70.8503,71.1127,177565.0
2023-07-26 14:30:00,75.86,76.29,75.83,76.05,232136.0,71.0939,71.4969,71.0658,71.272,232136.0
2023-07-26 15:00:00,76.05,76.27,75.61,75.73,253854.0,71.272,71.4782,70.8596,70.9721,253854.0
2023-07-26 15:30:00,75.74,75.85,75.28,75.43,596600.0,70.9815,71.0845,70.5504,70.6909,596600.0
2023-07-27 09:30:00,75.57,76.51,75.57,76.17,160522.0,70.8221,71.7031,70.8221,71.3844,160522.0
2023-07-27 10:00:00,76.2,76.74,74.96,75.06,121835.0,71.4126,71.9186,70.2505,70.3442,121835.0
2023-07-27 10:30:00,75.06,75.62,74.35,74.35,78039.0,70.3442,70.869,69.6788,69.6788,78039.0
2023-07-27 11:00:00,74.45,74.5,73.79,73.95,76241.0,69.7725,69.8194,69.154,69.3039,76241.0
2023-07-27 11:30:00,74.0,74.06,73.42,73.85,52288.0,69.3508,69.407,68.8072,69.2102,52288.0
2023-07-27 12:00:00,73.87,74.01,73.81,73.85,97179.0,69.2289,69.3601,69.1727,69.2102,97179.0
2023-07-27 12:30:00,73.85,73.92,73.7,73.92,129517.0,69.2102,69.2758,69.0696,69.2758,129517.0
2023-07-27 13:00:00,73.92,73.92,73.08,73.34,95986.0,69.2758,69.2758,68.4886,68.7322,95986.0
2023-07-27 13:30:00,73.37,73.75,73.22,73.7,97576.0,68.7604,69.1165,68.6198,69.0696,97576.0
2023-07-27 14:00:00,73.71,73.71,73.42,73.49,79274.0,69.079,69.079,68.8072,68.8728,79274.0
2023-07-27 14:30:00,73.5,73.57,73.29,73.33,67584.0,68.8822,68.9478,68.6854,68.7229,67584.0
2023-07-27 15:00:00,73.3,73.45,73.14,73.18,91734.0,68.6948,68.8353,68.5448,68.5823,91734.0
2023-07-27 15:30:00,73.17,73.36,72.8,73.14,268845.0,68.5729,68.751,68.2262,68.5448,268845.0
2023-07-28 09:30:00,74.45,75.07,73.47,75.03,48399.0,69.7725,70.3536,68.8541,70.3161,48399.0
2023-07-28 10:00:00,75.03,75.07,74.46,74.59,34874.0,70.3161,70.3536,69.7819,69.9037,34874.0
2023-07-28 10:30:00,74.64,75.13,74.61,75.08,56623.0,69.9506,70.4098,69.9225,70.3629,56623.0
2023-07-28 11:00:00,75.08,75.08,74.08,74.39,50501.0,70.3629,70.3629,69.4258,69.7163,50501.0
2023-07-28 11:30:00,74.36,74.41,74.02,74.06,57175.0,69.6882,69.735,69.3695,69.407,57175.0
2023-07-28 12:00:00,74.06,74.46,73.76,74.43,69346.0,69.407,69.7819,69.1259,69.7538,69346.0
2023-07-28 12:30:00,74.44,74.53,74.32,74.41,27182.0,69.7631,69.8475,69.6507,69.735,27182.0
2023-07-28 13:00:00,74.44,74.57,74.05,74.05,38037.0,69.7631,69.885,69.3976,69.3976,38037.0
2023-07-28 13:30:00,74.02,74.12,73.8,73.92,48510.0,69.3695,69.4632,69.1633,69.2758,48510.0
2023-07-28 14:00:00,73.92,74.18,73.89,74.15,56475.0,69.2758,69.5195,69.2477,69.4914,56475.0
2023-07-28 14:30:00,74.17,74.22,73.96,74.0,33136.0,69.5101,69.557,69.3133,69.3508,33136.0
2023-07-28 15:00:00,74.0,74.12,73.86,73.9,36591.0,69.3508,69.4632,69.2196,69.2571,36591.0
2023-07-28 15:30:00,73.89,74.57,73.89,74.56,253035.0,69.2477,69.885,69.2477,69.8756,253035.0
2023-07-31 09:30:00,74.72,74.96,73.73,74.08,57666.0,70.0255,70.2505,69.0977,69.4258,57666.0
2023-07-31 10:00:00,74.1,74.21,73.96,74.12,63962.0,69.4445,69.5476,69.3133,69.4632,63962.0
2023-07-31 10:30:00,74.14,74.37,73.94,74.17,63984.0,69.482,69.6975,69.2945,69.5101,63984.0
2023-07-31 11:00:00,74.17,74.57,74.1,74.53,25510.0,69.5101,69.885,69.4445,69.8475,25510.0
2023-07-31 11:30:00,74.54,74.56,74.0,74.02,35052.0,69.8568,69.8756,69.3508,69.3695,35052.0
2023-07-31 12:00:00,74.02,74.18,73.83,73.88,37981.0,69.3695,69.5195,69.1915,69.2383,37981.0
2023-07-31 12:30:00,73.88,73.93,73.55,73.82,63129.0,69.2383,69.2852,68.929,69.1821,63129.0
2023-07-31 13:00:00,73.83,73.98,73.74,73.83,32175.0,69.1915,69.332,69.1071,69.1915,32175.0
2023-07-31 13:30:00,73.83,73.99,73.73,73.95,50178.0,69.1915,69.3414,69.0977,69.3039,50178.0
2023-07-31 14:00:00,73.96,74.1,73.84,74.1,49223.0,69.3133,69.4445,69.2008,69.4445,49223.0
2023-07-31 14:30:00,74.11,74.3,74.11,74.21,27543.0,69.4539,69.6319,69.4539,69.5476,27543.0
2023-07-31 15:00:00,74.2,74.26,74.04,74.09,33631.0,69.5382,69.5944,69.3883,69.4351,33631.0
2023-07-31 15:30:00,74.11,74.17,73.7,74.15,230473.0,69.4539,69.5101,69.0696,69.4914,230473.0
2023-08-01 09:30:00,73.72,74.05,73.05,73.95,108456.0,69.0884,69.3976,68.4605,69.3039,108456.0
2023-08-01 10:00:00,73.91,73.95,73.17,73.22,41196.0,69.2664,69.3039,68.5729,68.6198,41196.0
2023-08-01 10:30:00,73.2,73.38,73.04,73.1,40052.0,68.601,68.7697,68.4511,68.5073,40052.0
2023-08-01 11:00:00,73.11,73.22,73.0,73.09,26684.0,68.5167,68.6198,68.4136,68.4979,26684.0
2023-08-01 11:30:00,73.07,73.13,72.82,73.04,35937.0,68.4792,68.5354,68.2449,68.4511,35937.0
2023-08-01 12:00:00,73.06,73.13,72.93,73.01,43768.0,68.4698,68.5354,68.348,68.423,43768.0
2023-08-01 12:30:00,73.05,73.19,72.96,73.06,48169.0,68.4605,68.5917,68.3761,68.4698,48169.0
2023-08-01 13:00:00,73.06,73.64,73.01,73.61,49121.0,68.4698,69.0134,68.423,68.9853,49121.0
2023-08-01 13:30:00,73.59,73.84,73.47,73.83,45241.0,68.9665,69.2008,68.8541,69.1915,45241.0
2023-08-01 14:00:00,73.83,73.94,73.75,73.8,47805.0,69.1915,69.2945,69.1165,69.1633,47805.0
2023-08-01 14:30:00,73.79,73.92,73.6,73.92,41916.0,69.154,69.2758,68.9759,69.2758,41916.0
2023-08-01 15:00:00,73.95,73.97,73.52,73.52,95516.0,69.3039,69.3227,68.9009,68.9009,95516.0
2023-08-01 15:30:00,73.54,74.04,73.54,73.93,151416.0,68.9197,69.3883,68.9197,69.2852,151416.0
2023-08-02 09:30:00,72.63,73.79,72.63,73.24,56910.0,68.0668,69.154,68.0668,68.6385,56910.0
2023-08-02 10:00:00,73.35,73.53,73.21,73.31,19879.0,68.7416,68.9103,68.6104,68.7041,19879.0
2023-08-02 10:30:00,73.36,73.53,73.04,73.2,31165.0,68.751,68.9103,68.4511,68.601,31165.0
2023-08-02 11:00:00,73.17,73.55,73.11,73.49,21020.0,68.5729,68.929,68.5167,68.8728,21020.0
2023-08-02 11:30:00,73.5,73.54,73.31,73.31,17030.0,68.8822,68.9197,68.7041,68.7041,17030.0
2023-08-02 12:00:00,73.3,73.37,73.18,73.36,15170.0,68.6948,68.7604,68.5823,68.751,15170.0
2023-08-02 12:30:00,73.36,73.62,73.36,73.41,31426.0,68.751,68.9947,68.751,68.7978,31426.0
2023-08-02 13:00:00,73.43,73.56,73.28,73.56,19999.0,68.8166,68.9384,68.676,68.9384,19999.0
2023-08-02 13:30:00,73.56,74.0,73.56,73.95,26299.0,68.9384,69.3508,68.9384,69.3039,26299.0
2023-08-02 14:00:00,73.95,74.09,73.94,74.0,14515.0,69.3039,69.4351,69.2945,69.3508,14515.0
2023-08-02 14:30:00,74.05,74.07,73.74,73.9,66850.0,69.3976,69.4164,69.1071,69.2571,66850.0
2023-08-02 15:00:00,73.9,74.09,73.76,73.84,26556.0,69.2571,69.4351,69.1259,69.2008,26556.0
2023-08-02 15:30:00,73.86,74.47,73.86,74.3,158856.0,69.2196,69.7912,69.2196,69.6319,158856.0
2023-08-03 09:30:00,74.25,74.54,74.0,74.36,41135.0,69.5851,69.8568,69.3508,69.6882,41135.0
2023-08-03 10:00:00,74.44,74.85,74.44,74.61,29765.0,69.7631,70.1474,69.7631,69.9225,29765.0
2023-08-03 10:30:00,74.58,75.0,74.41,74.81,61710.0,69.8943,70.2879,69.735,70.1099,61710.0
2023-08-03 11:00:00,74.74,74.94,74.62,74.76,40765.0,70.0443,70.2317,69.9318,70.063,40765.0
2023-08-03 11:30:00,74.77,74.78,74.18,74.25,34494.0,70.0724,70.0818,69.5195,69.5851,34494.0
2023-08-03 12:00:00,74.18,74.41,74.03,74.31,59950.0,69.5195,69.735,69.3789,69.6413,59950.0
2023-08-03 12:30:00,74.31,74.83,74.3,74.81,26256.0,69.6413,70.1286,69.6319,70.1099,26256.0
2023-08-03 13:00:00,74.84,75.47,74.73,75.42,32539.0,70.138,70.7284,70.0349,70.6816,32539.0
2023-08-03 13:30:00,75.43,75.43,75.12,75.41,25533.0,70.6909,70.6909,70.4004,70.6722,25533.0
2023-08-03 14:00:00,75.39,75.72,75.34,75.62,26780.0,70.6534,70.9627,70.6066,70.869,26780.0
2023-08-03 14:30:00,75.64,75.84,75.54,75.8,34801.0,70.8877,71.0752,70.794,71.0377,34801.0
2023-08-03 15:00:00,75.83,75.88,75.56,75.67,28464.0,71.0658,71.1127,70.8128,70.9159,28464.0
2023-08-03 15:30:00,75.67,75.98,75.64,75.7,180259.0,70.9159,71.2064,70.8877,70.944,180259.0
2023-08-04 09:30:00,75.82,76.05,75.01,75.09,26862.0,71.0564,71.272,70.2973,70.3723,26862.0
2023-08-04 10:00:00,75.07,75.68,74.95,75.61,42773.0,70.3536,70.9252,70.2411,70.8596,42773.0
2023-08-04 10:30:00,75.66,75.96,75.66,75.96,21255.0,70.9065,71.1876,70.9065,71.1876,21255.0
2023-08-04 11:00:00,75.94,75.99,75.67,75.95,14590.0,71.1689,71.2158,70.9159,71.1783,14590.0
2023-08-04 11:30:00,75.96,76.12,75.72,76.12,23421.0,71.1876,71.3376,70.9627,71.3376,23421.0
2023-08-04 12:00:00,76.22,76.22,75.91,76.19,23893.0,71.4313,71.4313,71.1408,71.4032,23893.0
2023-08-04 12:30:00,76.19,76.19,76.02,76.1,20959.0,71.4032,71.4032,71.2439,71.3188,20959.0
2023-08-04 13:00:00,76.13,76.19,76.03,76.16,20179.0,71.347,71.4032,71.2532,71.3751,20179.0
2023-08-04 13:30:00,76.15,76.16,75.79,75.87,46092.0,71.3657,71.3751,71.0283,71.1033,46092.0
2023-08-04 14:00:00,75.84,75.94,75.6,75.61,22986.0,71.0752,71.1689,70.8503,70.8596,22986.0
2023-08-04 14:30:00,75.58,75.63,75.26,75.37,22143.0,70.8315,70.8784,70.5316,70.6347,22143.0
2023-08-04 15:00:00,75.36,75.4,75.19,75.25,23744.0,70.6253,70.6628,70.466,70.5222,23744.0
2023-08-04 15:30:00,75.25,75.27,75.02,75.13,120789.0,70.5222,70.541,70.3067,70.4098,120789.0
2023-08-07 09:30:00,75.77,76.12,75.54,75.96,17159.0,71.0096,71.3376,70.794,71.1876,17159.0
2023-08-07 10:00:00,76.03,76.32,75.78,76.32,6634.0,71.2532,71.525,71.0189,71.525,6634.0
2023-08-07 10:30:00,76.31,76.48,76.15,76.48,19623.0,71.5156,71.675,71.3657,71.675,19623.0
2023-08-07 11:00:00,76.53,76.53,76.21,76.28,26757.0,71.7218,71.7218,71.4219,71.4875,26757.0
2023-08-07 11:30:00,76.2,76.21,75.96,75.97,9682.0,71.4126,71.4219,71.1876,71.197,9682.0
2023-08-07 12:00:00,76.0,76.0,75.5,75.67,23072.0,71.2251,71.2251,70.7565,70.9159,23072.0
2023-08-07 12:30:00,75.65,75.71,75.41,75.46,40980.0,70.8971,70.9533,70.6722,70.719,40980.0
2023-08-07 13:00:00,75.5,75.53,75.4,75.4,12246.0,70.7565,70.7847,70.6628,70.6628,12246.0
2023-08-07 13:30:00,75.45,75.63,75.27,75.63,14657.0,70.7097,70.8784,70.541,70.8784,14657.0
2023-08-07 14:00:00,75.63,75.7,75.45,75.45,8753.0,70.8784,70.944,70.7097,70.7097,8753.0
2023-08-07 14:30:00,75.52,75.59,75.4,75.46,9398.0,70.7753,70.8409,70.6628,70.719,9398.0
2023-08-07 15:00:00,75.48,75.5,75.28,75.4,14807.0,70.7378,70.7565,70.5504,70.6628,14807.0
2023-08-07 15:30:00,75.38,75.65,75.38,75.56,94113.0,70.6441,70.8971,70.6441,70.8128,94113.0
2023-08-08 09:30:00,74.53,74.71,74.12,74.58,23252.0,69.8475,70.0162,69.4632,69.8943,23252.0
2023-08-08 10:00:00,74.5,74.61,74.3,74.56,25358.0,69.8194,69.9225,69.6319,69.8756,25358.0
2023-08-08 10:30:00,74.53,74.53,74.07,74.19,13419.0,69.8475,69.8475,69.4164,69.5288,13419.0
2023-08-08 11:00:00,74.16,74.25,74.05,74.25,17006.0,69.5007,69.5851,69.3976,69.5851,17006.0
2023-08-08 11:30:00,74.25,74.64,74.17,74.57,17328.0,69.5851,69.9506,69.5101,69.885,17328.0
2023-08-08 12:00:00,74.57,74.83,74.57,74.75,17530.0,69.885,70.1286,69.885,70.0537,17530.0
2023-08-08 12:30:00,74.77,75.11,74.77,75.1,22509.0,70.0724,70.391,70.0724,70.3817,22509.0
2023-08-08 13:00:00,75.15,75.37,75.13,75.26,7208.0,70.4285,70.6347,70.4098,70.5316,7208.0
2023-08-08 13:30:00,75.31,75.56,75.27,75.55,11024.0,70.5785,70.8128,70.541,70.8034,11024.0
2023-08-08 14:00:00,75.55,75.56,75.42,75.47,10896.0,70.8034,70.8128,70.6816,70.7284,10896.0
2023-08-08 14:30:00,75.46,75.63,75.42,75.57,11643.0,70.719,70.8784,70.6816,70.8221,11643.0
2023-08-08 15:00:00,75.57,75.9,75.55,75.87,21138.0,70.8221,71.1314,70.8034,71.1033,21138.0
2023-08-08 15:30:00,75.88,76.03,75.78,75.78,84436.0,71.1127,71.2532,71.0189,71.0189,84436.0
2023-08-09 09:30:00,76.05,76.12,75.55,75.98,20583.0,71.272,71.3376,70.8034,71.2064,20583.0
2023-08-09 10:00:00,76.01,76.42,75.92,76.13,36376.0,71.2345,71.6187,71.1501,71.347,36376.0
2023-08-09 10:30:00,76.17,76.27,75.97,76.1,24225.0,71.3844,71.4782,71.197,71.3188,24225.0
2023-08-09 11:00:00,76.06,76.47,76.02,76.27,15611.0,71.2814,71.6656,71.2439,71.4782,15611.0
2023-08-09 11:30:00,76.2,76.27,75.81,76.02,12890.0,71.4126,71.4782,71.0471,71.2439,12890.0
2023-08-09 12:00:00,76.01,76.22,76.01,76.17,15059.0,71.2345,71.4313,71.2345,71.3844,15059.0
2023-08-09 12:30:00,76.16,76.37,76.13,76.22,11446.0,71.3751,71.5719,71.347,71.4313,11446.0
2023-08-09 13:00:00,76.2,76.48,76.16,76.47,83508.0,71.4126,71.675,71.3751,71.6656,83508.0
2023-08-09 13:30:00,76.48,76.53,76.4,76.44,12233.0,71.675,71.7218,71.6,71.6375,12233.0
2023-08-09 14:00:00,76.43,76.72,76.38,76.6,51379.0,71.6281,71.8999,71.5812,71.7874,51379.0
2023-08-09 14:30:00,76.61,76.67,76.27,76.41,26238.0,71.7968,71.853,71.4782,71.6094,26238.0
2023-08-09 15:00:00,76.41,76.74,76.37,76.61,27386.0,71.6094,71.9186,71.5719,71.7968,27386.0
2023-08-09 15:30:00,76.58,76.65,76.15,76.3,104534.0,71.7687,71.8343,71.3657,71.5063,104534.0
2023-08-10 09:30:00,76.26,76.85,76.26,76.85,22338.0,71.4688,72.0217,71.4688,72.0217,22338.0
2023-08-10 10:00:00,76.84,76.91,76.66,76.85,28165.0,72.0123,72.0779,71.8437,72.0217,28165.0
2023-08-10 10:30:00,76.81,76.85,75.87,76.33,51197.0,71.9842,72.0217,71.1033,71.5344,51197.0
2023-08-10 11:00:00,76.39,76.39,76.02,76.25,18228.0,71.5906,71.5906,71.2439,71.4594,18228.0
2023-08-10 11:30:00,76.25,76.57,76.08,76.28,22020.0,71.4594,71.7593,71.3001,71.4875,22020.0
2023-08-10 12:00:00,76.28,76.32,75.78,75.88,37698.0,71.4875,71.525,71.0189,71.1127,37698.0
2023-08-10 12:30:00,75.84,76.02,75.77,75.92,33300.0,71.0752,71.2439,71.0096,71.1501,33300.0
2023-08-10 13:00:00,75.9,75.99,75.69,75.7,19193.0,71.1314,71.2158,70.9346,70.944,19193.0
2023-08-10 13:30:00,75.65,75.73,75.46,75.73,21121.0,70.8971,70.9721,70.719,70.9721,21121.0
2023-08-10 14:00:00,75.72,76.09,75.66,75.85,59489.0,70.9627,71.3095,70.9065,71.0845,59489.0
2023-08-10 14:30:00,75.85,76.22,75.85,76.19,28442.0,71.0845,71.4313,71.0845,71.4032,28442.0
2023-08-10 15:00:00,76.19,76.25,76.0,76.12,28245.0,71.4032,71.4594,71.2251,71.3376,28245.0
2023-08-10 15:30:00,76.1,76.4,75.96,76.26,166362.0,71.3188,71.6,71.1876,71.4688,166362.0
2023-08-11 09:30:00,76.01,76.4,75.82,76.35,25351.0,71.2345,71.6,71.0564,71.5531,25351.0
2023-08-11 10:00:00,76.35,76.55,75.95,76.15,16521.0,71.5531,71.7406,71.1783,71.3657,16521.0
2023-08-11 10:30:00,76.16,76.6,76.01,76.08,21595.0,71.3751,71.7874,71.2345,71.3001,21595.0
2023-08-11 11:00:00,76.09,76.28,76.04,76.16,21525.0,71.3095,71.4875,71.2626,71.3751,21525.0
2023-08-11 11:30:00,76.13,76.39,76.09,76.39,26243.0,71.347,71.5906,71.3095,71.5906,26243.0
2023-08-11 12:00:00,76.4,76.58,76.32,76.46,23303.0,71.6,71.7687,71.525,71.6562,23303.0
2023-08-11 12:30:00,76.51,76.51,76.38,76.41,25742.0,71.7031,71.7031,71.5812,71.6094,25742.0
2023-08-11 13:00:00,76.42,76.53,76.17,76.28,17857.0,71.6187,71.7218,71.3844,71.4875,17857.0
2023-08-11 13:30:00,76.29,76.34,76.02,76.02,24806.0,71.4969,71.5438,71.2439,71.2439,24806.0
2023-08-11 14:00:00,76.01,76.18,75.89,76.04,27158.0,71.2345,71.3938,71.122,71.2626,27158.0
2023-08-11 14:30:00,76.02,76.42,76.02,76.16,35256.0,71.2439,71.6187,71.2439,71.3751,35256.0
2023-08-11 15:00:00,76.24,76.41,76.09,76.38,21547.0,71.45,71.6094,71.3095,71.5812,21547.0
2023-08-11 15:30:00,76.34,76.38,75.98,76.2,107930.0,71.5438,71.5812,71.2064,71.4126,107930.0
2023-08-14 09:30:00,75.95,76.12,75.29,75.62,9390.0,71.1783,71.3376,70.5597,70.869,9390.0
2023-08-14 10:00:00,75.54,75.97,75.53,75.8,6964.0,70.794,71.197,70.7847,71.0377,6964.0
2023-08-14 10:30:00,75.85,75.86,75.61,75.67,6079.0,71.0845,71.0939,70.8596,70.9159,6079.0
2023-08-14 11:00:00,75.67,75.67,75.31,75.4,18361.0,70.9159,70.9159,70.5785,70.6628,18361.0
2023-08-14 11:30:00,75.46,75.6,75.35,75.52,5025.0,70.719,70.8503,70.616,70.7753,5025.0
2023-08-14 12:00:00,75.52,75.55,75.38,75.52,4350.0,70.7753,70.8034,70.6441,70.7753,4350.0
2023-08-14 12:30:00,75.54,75.77,75.51,75.74,9382.0,70.794,71.0096,70.7659,70.9815,9382.0
2023-08-14 13:00:00,75.78,75.9,75.68,75.81,5577.0,71.0189,71.1314,70.9252,71.0471,5577.0
2023-08-14 13:30:00,75.88,75.94,75.64,75.88,27281.0,71.1127,71.1689,70.8877,71.1127,27281.0
2023-08-14 14:00:00,75.84,75.92,75.66,75.87,19565.0,71.0752,71.1501,70.9065,71.1033,19565.0
2023-08-14 14:30:00,75.89,76.13,75.84,76.02,27041.0,71.122,71.347,71.0752,71.2439,27041.0
2023-08-14 15:00:00,76.03,76.04,75.92,75.97,20233.0,71.2532,71.2626,71.1501,71.197,20233.0
2023-08-14 15:30:00,76.0,76.06,75.81,76.02,63063.0,71.2251,71.2814,71.0471,71.2439,63063.0
2023-08-15 09:30:00,75.4,75.4,75.12,75.35,13621.0,70.6628,70.6628,70.4004,70.616,13621.0
2023-08-15 10:00:00,75.33,75.33,74.6,74.76,24830.0,70.5972,70.5972,69.9131,70.063,24830.0
2023-08-15 10:30:00,74.78,74.78,74.53,74.64,17215.0,70.0818,70.0818,69.8475,69.9506,17215.0
2023-08-15 11:00:00,74.69,75.23,74.63,75.2,7747.0,69.9974,70.5035,69.9412,70.4754,7747.0
2023-08-15 11:30:00,75.28,75.28,75.04,75.13,6363.0,70.5504,70.5504,70.3254,70.4098,6363.0
2023-08-15 12:00:00,75.13,75.18,74.8,75.1,12380.0,70.4098,70.4566,70.1005,70.3817,12380.0
2023-08-15 12:30:00,75.12,75.12,74.84,75.05,19153.0,70.4004,70.4004,70.138,70.3348,19153.0
2023-08-15 13:00:00,75.05,75.07,74.94,74.97,9150.0,70.3348,70.3536,70.2317,70.2598,9150.0
2023-08-15 13:30:00,74.98,75.03,74.84,74.98,11461.0,70.2692,70.3161,70.138,70.2692,11461.0
2023-08-15 14:00:00,75.01,75.03,74.86,74.98,9889.0,70.2973,70.3161,70.1567,70.2692,9889.0
2023-08-15 14:30:00,74.98,75.09,74.94,75.05,15666.0,70.2692,70.3723,70.2317,70.3348,15666.0
2023-08-15 15:00:00,75.08,75.2,75.01,75.04,14524.0,70.3629,70.4754,70.2973,70.3254,14524.0
2023-08-15 15:30:00,75.0,75.05,74.78,74.87,63566.0,70.2879,70.3348,70.0818,70.1661,63566.0
2023-08-16 09:30:00,74.73,75.53,74.57,75.38,24454.0,70.0349,70.7847,69.885,70.6441,24454.0
2023-08-16 10:00:00,75.37,75.37,74.76,74.91,9611.0,70.6347,70.6347,70.063,70.2036,9611.0
2023-08-16 10:30:00,74.86,75.09,74.78,75.09,6050.0,70.1567,70.3723,70.0818,70.3723,6050.0
2023-08-16 11:00:00,75.1,75.1,74.81,74.91,5207.0,70.3817,70.3817,70.1099,70.2036,5207.0
2023-08-16 11:30:00,74.92,74.96,74.69,74.69,4358.0,70.213,70.2505,69.9974,69.9974,4358.0
2023-08-16 12:00:00,74.76,74.82,74.64,74.72,11663.0,70.063,70.1193,69.9506,70.0255,11663.0
2023-08-16 12:30:00,74.74,74.74,74.55,74.56,8400.0,70.0443,70.0443,69.8662,69.8756,8400.0
2023-08-16 13:00:00,74.56,74.59,74.3,74.32,5759.0,69.8756,69.9037,69.6319,69.6507,5759.0
2023-08-16 13:30:00,74.28,74.51,74.26,74.51,14457.0,69.6132,69.8287,69.5944,69.8287,14457.0
2023-08-16 14:00:00,74.47,74.47,74.22,74.4,11654.0,69.7912,69.7912,69.557,69.7256,11654.0
2023-08-16 14:30:00,74.45,74.48,74.35,74.46,6169.0,69.7725,69.8006,69.6788,69.7819,6169.0
2023-08-16 15:00:00,74.4,74.45,74.2,74.3,8778.0,69.7256,69.7725,69.5382,69.6319,8778.0
2023-08-16 15:30:00,74.31,74.37,74.1,74.12,60630.0,69.6413,69.6975,69.4445,69.4632,60630.0
2023-08-17 09:30:00,74.17,74.53,74.09,74.21,10000.0,69.5101,69.8475,69.4351,69.5476,10000.0
2023-08-17 10:00:00,74.33,74.48,74.24,74.4,23159.0,69.66,69.8006,69.5757,69.7256,23159.0
2023-08-17 10:30:00,74.34,74.4,74.18,74.29,10464.0,69.6694,69.7256,69.5195,69.6226,10464.0
2023-08-17 11:00:00,74.31,74.43,74.22,74.35,30601.0,69.6413,69.7538,69.557,69.6788,30601.0
2023-08-17 11:30:00,74.36,74.49,74.28,74.46,16697.0,69.6882,69.81,69.6132,69.7819,16697.0
2023-08-17 12:00:00,74.46,74.52,74.23,74.52,16526.0,69.7819,69.8381,69.5663,69.8381,16526.0
2023-08-17 12:30:00,74.49,74.56,74.37,74.56,14799.0,69.81,69.8756,69.6975,69.8756,14799.0
2023-08-17 13:00:00,74.55,74.57,74.43,74.54,6129.0,69.8662,69.885,69.7538,69.8568,6129.0
2023-08-17 13:30:00,74.51,74.51,74.34,74.5,4798.0,69.8287,69.8287,69.6694,69.8194,4798.0
2023-08-17 14:00:00,74.47,74.47,74.18,74.28,22231.0,69.7912,69.7912,69.5195,69.6132,22231.0
2023-08-17 14:30:00,74.3,74.3,74.09,74.13,12634.0,69.6319,69.6319,69.4351,69.4726,12634.0
2023-08-17 15:00:00,74.17,74.23,74.09,74.17,26505.0,69.5101,69.5663,69.4351,69.5101,26505.0
2023-08-17 15:30:00,74.15,74.2,73.81,73.95,127991.0,69.4914,69.5382,69.1727,69.3039,127991.0
2023-08-18 09:30:00,73.44,74.57,73.44,74.39,25666.0,68.826,69.885,68.826,69.7163,25666.0
2023-08-18 10:00:00,74.36,74.58,74.26,74.31,10990.0,69.6882,69.8943,69.5944,69.6413,10990.0
2023-08-18 10:30:00,74.41,74.68,74.28,74.67,10181.0,69.735,69.9881,69.6132,69.9787,10181.0
2023-08-18 11:00:00,74.71,74.78,74.56,74.69,6574.0,70.0162,70.0818,69.8756,69.9974,6574.0
2023-08-18 11:30:00,74.74,74.85,74.62,74.75,10236.0,70.0443,70.1474,69.9318,70.0537,10236.0
2023-08-18 12:00:00,74.74,74.89,74.67,74.79,7349.0,70.0443,70.1849,69.9787,70.0911,7349.0
2023-08-18 12:30:00,74.78,74.95,74.72,74.85,8377.0,70.0818,70.2411,70.0255,70.1474,8377.0
2023-08-18 13:00:00,74.76,74.84,74.62,74.75,8116.0,70.063,70.138,69.9318,70.0537,8116.0
2023-08-18 13:30:00,74.78,74.81,74.7,74.75,5238.0,70.0818,70.1099,70.0068,70.0537,5238.0
2023-08-18 14:00:00,74.78,74.95,74.75,74.75,9809.0,70.0818,70.2411,70.0537,70.0537,9809.0
2023-08-18 14:30:00,74.78,74.81,74.57,74.59,15459.0,70.0818,70.1099,69.885,69.9037,15459.0
2023-08-18 15:00:00,74.56,74.76,74.51,74.76,19144.0,69.8756,70.063,69.8287,70.063,19144.0
2023-08-18 15:30:00,74.73,74.84,74.57,74.68,93210.0,70.0349,70.138,69.885,69.9881,93210.0
2023-08-21 09:30:00,74.77,75.18,74.61,74.88,13126.0,70.0724,70.4566,69.9225,70.1755,13126.0
2023-08-21 10:00:00,74.84,74.85,74.39,74.44,46513.0,70.138,70.1474,69.7163,69.7631,46513.0
2023-08-21 10:30:00,74.42,74.77,74.42,74.75,15975.0,69.7444,70.0724,69.7444,70.0537,15975.0
2023-08-21 11:00:00,74.76,74.99,74.75,74.9,7733.0,70.063,70.2786,70.0537,70.1942,7733.0
2023-08-21 11:30:00,74.9,75.02,74.68,74.79,7725.0,70.1942,70.3067,69.9881,70.0911,7725.0
2023-08-21 12:00:00,74.81,74.99,74.72,74.99,6954.0,70.1099,70.2786,70.0255,70.2786,6954.0
2023-08-21 12:30:00,75.0,75.0,74.78,74.89,7387.0,70.2879,70.2879,70.0818,70.1849,7387.0
2023-08-21 13:00:00,74.97,75.1,74.93,75.08,8172.0,70.2598,70.3817,70.2223,70.3629,8172.0
2023-08-21 13:30:00,75.04,75.07,74.96,75.04,11427.0,70.3254,70.3536,70.2505,70.3254,11427.0
2023-08-21 14:00:00,75.05,75.09,74.86,74.91,21593.0,70.3348,70.3723,70.1567,70.2036,21593.0
2023-08-21 14:30:00,74.88,74.93,74.71,74.85,19506.0,70.1755,70.2223,70.0162,70.1474,19506.0
2023-08-21 15:00:00,74.83,74.92,74.78,74.84,31754.0,70.1286,70.213,70.0818,70.138,31754.0
2023-08-21 15:30:00,74.84,75.32,74.84,75.09,126270.0,70.138,70.5878,70.138,70.3723,126270.0
2023-08-22 09:30:00,75.03,75.92,75.01,75.56,54470.0,70.3161,71.1501,70.2973,70.8128,54470.0
2023-08-22 10:00:00,75.63,75.63,75.28,75.42,12625.0,70.8784,70.8784,70.5504,70.6816,12625.0
2023-08-22 10:30:00,75.45,75.61,75.37,75.5,13597.0,70.7097,70.8596,70.6347,70.7565,13597.0
2023-08-22 11:00:00,75.47,75.62,75.37,75.37,19856.0,70.7284,70.869,70.6347,70.6347,19856.0
2023-08-22 11:30:00,75.36,75.56,75.32,75.37,21279.0,70.6253,70.8128,70.5878,70.6347,21279.0
2023-08-22 12:00:00,75.33,75.39,75.2,75.31,22389.0,70.5972,70.6534,70.4754,70.5785,22389.0
2023-08-22 12:30:00,75.29,75.47,75.23,75.41,24482.0,70.5597,70.7284,70.5035,70.6722,24482.0
2023-08-22 13:00:00,75.38,75.4,75.25,75.38,17112.0,70.6441,70.6628,70.5222,70.6441,17112.0
2023-08-22 13:30:00,75.39,75.44,75.09,75.18,28306.0,70.6534,70.7003,70.3723,70.4566,28306.0
2023-08-22 14:00:00,75.13,75.37,75.12,75.35,13325.0,70.4098,70.6347,70.4004,70.616,13325.0
2023-08-22 14:30:00,75.37,75.41,75.29,75.4,20758.0,70.6347,70.6722,70.5597,70.6628,20758.0
2023-08-22 15:00:00,75.39,75.55,75.38,75.43,14401.0,70.6534,70.8034,70.6441,70.6909,14401.0
2023-08-22 15:30:00,75.43,75.46,75.19,75.22,98294.0,70.6909,70.719,70.466,70.4941,98294.0
2023-08-23 09:30:00,75.41,75.41,74.6,74.63,15600.0,70.6722,70.6722,69.9131,69.9412,15600.0
2023-08-23 10:00:00,74.71,75.35,74.66,75.12,28676.0,70.0162,70.616,69.9693,70.4004,28676.0
2023-08-23 10:30:00,75.12,75.53,75.05,75.5,32516.0,70.4004,70.7847,70.3348,70.7565,32516.0
2023-08-23 11:00:00,75.51,75.61,75.38,75.52,13663.0,70.7659,70.8596,70.6441,70.7753,13663.0
2023-08-23 11:30:00,75.54,75.65,75.37,75.47,13400.0,70.794,70.8971,70.6347,70.7284,13400.0
2023-08-23 12:00:00,75.44,75.46,75.11,75.15,70742.0,70.7003,70.719,70.391,70.4285,70742.0
2023-08-23 12:30:00,75.15,75.47,75.12,75.22,38392.0,70.4285,70.7284,70.4004,70.4941,38392.0
2023-08-23 13:00:00,75.23,75.54,75.21,75.4,36114.0,70.5035,70.794,70.4848,70.6628,36114.0
2023-08-23 13:30:00,75.41,75.51,75.33,75.47,17921.0,70.6722,70.7659,70.5972,70.7284,17921.0
2023-08-23 14:00:00,75.47,75.47,75.27,75.39,35349.0,70.7284,70.7284,70.541,70.6534,35349.0
2023-08-23 14:30:00,75.39,75.43,75.29,75.36,31942.0,70.6534,70.6909,70.5597,70.6253,31942.0
2023-08-23 15:00:00,75.37,75.45,75.21,75.45,26673.0,70.6347,70.7097,70.4848,70.7097,26673.0
2023-08-23 15:30:00,75.44,75.44,75.13,75.27,74318.0,70.7003,70.7003,70.4098,70.541,74318.0
2023-08-24 09:30:00,74.98,75.37,74.61,75.37,17600.0,70.7237,71.0915,70.3747,71.0915,17600.0
2023-08-24 10:00:00,75.48,75.54,75.21,75.27,10423.0,71.1953,71.2519,70.9406,70.9972,10423.0
2023-08-24 10:30:00,75.2,75.4,75.17,75.19,16438.0,70.9312,71.1198,70.9029,70.9217,16438.0
2023-08-24 11:00:00,75.15,75.16,74.76,74.87,10974.0,70.884,70.8934,70.5161,70.6199,10974.0
2023-08-24 11:30:00,74.81,74.88,74.54,74.73,13783.0,70.5633,70.6293,70.3086,70.4878,13783.0
2023-08-24 12:00:00,74.73,74.94,74.71,74.81,14430.0,70.4878,70.6859,70.469,70.5633,14430.0
2023-08-24 12:30:00,74.83,74.9,74.77,74.8,13569.0,70.5822,70.6482,70.5256,70.5539,13569.0
2023-08-24 13:00:00,74.82,74.85,74.67,74.78,10420.0,70.5727,70.601,70.4313,70.535,10420.0
2023-08-24 13:30:00,74.81,74.83,74.58,74.63,20448.0,70.5633,70.5822,70.3464,70.3935,20448.0
2023-08-24 14:00:00,74.63,74.85,74.58,74.82,15916.0,70.3935,70.601,70.3464,70.5727,15916.0
2023-08-24 14:30:00,74.83,74.96,74.73,74.93,16627.0,70.5822,70.7048,70.4878,70.6765,16627.0
2023-08-24 15:00:00,74.95,75.04,74.82,74.84,19417.0,70.6954,70.7802,70.5727,70.5916,19417.0
2023-08-24 15:30:00,74.86,74.88,74.21,74.24,116327.0,70.6105,70.6293,69.9974,70.0257,116327.0
2023-08-25 09:30:00,74.87,75.08,74.63,74.7,9872.0,70.6199,70.818,70.3935,70.4595,9872.0
2023-08-25 10:00:00,74.66,75.09,74.46,74.59,12562.0,70.4218,70.8274,70.2332,70.3558,12562.0
2023-08-25 10:30:00,74.48,74.6,74.31,74.41,6522.0,70.252,70.3652,70.0917,70.186,6522.0
2023-08-25 11:00:00,74.41,74.78,74.29,74.78,14029.0,70.186,70.535,70.0728,70.535,14029.0
2023-08-25 11:30:00,74.81,74.92,74.47,74.53,8780.0,70.5633,70.6671,70.2426,70.2992,8780.0
2023-08-25 12:00:00,74.53,74.81,74.44,74.8,8592.0,70.2992,70.5633,70.2143,70.5539,8592.0
2023-08-25 12:30:00,74.81,74.91,74.67,74.76,15153.0,70.5633,70.6576,70.4313,70.5161,15153.0
2023-08-25 13:00:00,74.81,74.88,74.63,74.72,7278.0,70.5633,70.6293,70.3935,70.4784,7278.0
2023-08-25 13:30:00,74.69,74.91,74.61,74.88,6584.0,70.4501,70.6576,70.3747,70.6293,6584.0
2023-08-25 14:00:00,74.92,75.19,74.88,75.12,6885.0,70.6671,70.9217,70.6293,70.8557,6885.0
2023-08-25 14:30:00,75.12,75.18,75.07,75.14,8880.0,70.8557,70.9123,70.8085,70.8746,8880.0
2023-08-25 15:00:00,75.18,75.27,75.13,75.26,12240.0,70.9123,70.9972,70.8651,70.9878,12240.0
2023-08-25 15:30:00,75.24,75.35,74.89,74.97,69532.0,70.9689,71.0727,70.6388,70.7142,69532.0
2023-08-28 09:30:00,75.08,75.61,75.08,75.41,16577.0,70.818,71.3179,70.818,71.1292,16577.0
2023-08-28 10:00:00,75.51,75.51,75.12,75.31,25014.0,71.2236,71.2236,70.8557,71.0349,25014.0
2023-08-28 10:30:00,75.38,75.43,75.21,75.41,11278.0,71.1009,71.1481,70.9406,71.1292,11278.0
2023-08-28 11:00:00,75.42,75.48,75.07,75.11,13221.0,71.1387,71.1953,70.8085,70.8463,13221.0
2023-08-28 11:30:00,75.11,75.27,74.95,75.09,15152.0,70.8463,70.9972,70.6954,70.8274,15152.0
2023-08-28 12:00:00,75.06,75.06,74.75,74.84,11060.0,70.7991,70.7991,70.5067,70.5916,11060.0
2023-08-28 12:30:00,74.79,74.9,74.74,74.87,5002.0,70.5444,70.6482,70.4973,70.6199,5002.0
2023-08-28 13:00:00,74.88,74.91,74.6,74.68,5912.0,70.6293,70.6576,70.3652,70.4407,5912.0
2023-08-28 13:30:00,74.73,74.86,74.71,74.71,5238.0,70.4878,70.6105,70.469,70.469,5238.0
2023-08-28 14:00:00,74.63,74.65,74.44,74.55,6645.0,70.3935,70.4124,70.2143,70.3181,6645.0
2023-08-28 14:30:00,74.53,74.7,74.53,74.63,12896.0,70.2992,70.4595,70.2992,70.3935,12896.0
2023-08-28 15:00:00,74.62,74.75,74.59,74.68,16402.0,70.3841,70.5067,70.3558,70.4407,16402.0
2023-08-28 15:30:00,74.69,74.91,74.6,74.68,70050.0,70.4501,70.6576,70.3652,70.4407,70050.0
2023-08-29 09:30:00,74.44,74.73,74.02,74.47,11880.0,70.2143,70.4878,69.8182,70.2426,11880.0
2023-08-29 10:00:00,74.48,75.11,74.48,75.1,23786.0,70.252,70.8463,70.252,70.8368,23786.0
2023-08-29 10:30:00,75.15,75.25,74.96,75.01,15027.0,70.884,70.9783,70.7048,70.752,15027.0
2023-08-29 11:00:00,75.0,75.15,74.97,75.08,16273.0,70.7425,70.884,70.7142,70.818,16273.0
2023-08-29 11:30:00,75.07,75.34,75.03,75.29,33706.0,70.8085,71.0632,70.7708,71.0161,33706.0
2023-08-29 12:00:00,75.27,75.31,75.1,75.17,13762.0,70.9972,71.0349,70.8368,70.9029,13762.0
2023-08-29 12:30:00,75.16,75.2,74.99,75.19,8497.0,70.8934,70.9312,70.7331,70.9217,8497.0
2023-08-29 13:00:00,75.24,75.34,75.13,75.32,7981.0,70.9689,71.0632,70.8651,71.0444,7981.0
2023-08-29 13:30:00,75.33,75.45,75.32,75.42,16942.0,71.0538,71.167,71.0444,71.1387,16942.0
2023-08-29 14:00:00,75.39,75.48,75.29,75.44,14601.0,71.1104,71.1953,71.0161,71.1575,14601.0
2023-08-29 14:30:00,75.47,75.53,75.37,75.43,14896.0,71.1858,71.2424,71.0915,71.1481,14896.0
2023-08-29 15:00:00,75.44,75.52,75.34,75.52,19002.0,71.1575,71.233,71.0632,71.233,19002.0
2023-08-29 15:30:00,75.53,75.54,75.32,75.4,86141.0,71.2424,71.2519,71.0444,71.1198,86141.0
2023-08-30 09:30:00,75.4,75.71,75.0,75.7,16214.0,71.1198,71.4122,70.7425,71.4028,16214.0
2023-08-30 10:00:00,75.63,75.91,75.4,75.53,8231.0,71.3368,71.6009,71.1198,71.2424,8231.0
2023-08-30 10:30:00,75.57,75.74,75.5,75.57,7124.0,71.2802,71.4405,71.2141,71.2802,7124.0
2023-08-30 11:00:00,75.57,75.57,75.41,75.52,5867.0,71.2802,71.2802,71.1292,71.233,5867.0
2023-08-30 11:30:00,75.53,75.61,75.5,75.52,10857.0,71.2424,71.3179,71.2141,71.233,10857.0
2023-08-30 12:00:00,75.51,75.56,75.38,75.5,8616.0,71.2236,71.2707,71.1009,71.2141,8616.0
2023-08-30 12:30:00,75.53,75.58,75.37,75.5,18462.0,71.2424,71.2896,71.0915,71.2141,18462.0
2023-08-30 13:00:00,75.49,75.5,75.38,75.4,6427.0,71.2047,71.2141,71.1009,71.1198,6427.0
2023-08-30 13:30:00,75.42,75.75,75.4,75.73,12269.0,71.1387,71.4499,71.1198,71.4311,12269.0
2023-08-30 14:00:00,75.8,75.8,75.46,75.51,7408.0,71.4971,71.4971,71.1764,71.2236,7408.0
2023-08-30 14:30:00,75.46,75.74,75.46,75.66,9288.0,71.1764,71.4405,71.1764,71.3651,9288.0
2023-08-30 15:00:00,75.66,75.81,75.62,75.63,12875.0,71.3651,71.5065,71.3273,71.3368,12875.0
2023-08-30 15:30:00,75.63,75.82,75.51,75.61,50682.0,71.3368,71.516,71.2236,71.3179,50682.0
2023-08-31 09:30:00,75.13,75.35,75.06,75.27,12331.0,70.8651,71.0727,70.7991,70.9972,12331.0
2023-08-31 10:00:00,75.26,75.34,74.79,74.83,10703.0,70.9878,71.0632,70.5444,70.5822,10703.0
2023-08-31 10:30:00,74.81,74.83,74.5,74.78,19747.0,70.5633,70.5822,70.2709,70.535,19747.0
2023-08-31 11:00:00,74.8,75.03,74.66,75.0,26687.0,70.5539,70.7708,70.4218,70.7425,26687.0
2023-08-31 11:30:00,75.0,75.0,74.75,74.84,11864.0,70.7425,70.7425,70.5067,70.5916,11864.0
2023-08-31 12:00:00,74.82,74.95,74.65,74.85,8797.0,70.5727,70.6954,70.4124,70.601,8797.0
2023-08-31 12:30:00,74.85,74.85,74.69,74.8,6615.0,70.601,70.601,70.4501,70.5539,6615.0
2023-08-31 13:00:00,74.75,75.04,74.75,74.98,6029.0,70.5067,70.7802,70.5067,70.7237,6029.0
2023-08-31 13:30:00,74.95,75.01,74.74,74.8,7329.0,70.6954,70.752,70.4973,70.5539,7329.0
2023-08-31 14:00:00,74.83,74.88,74.46,74.49,11093.0,70.5822,70.6293,70.2332,70.2615,11093.0
2023-08-31 14:30:00,74.44,74.53,74.28,74.32,11719.0,70.2143,70.2992,70.0634,70.1011,11719.0
2023-08-31 15:00:00,74.36,74.47,74.2,74.26,29394.0,70.1389,70.2426,69.9879,70.0445,29394.0
2023-08-31 15:30:00,74.28,74.36,73.84,73.96,145643.0,70.0634,70.1389,69.6484,69.7616,145643.0
2023-09-01 09:30:00,74.8,75.19,74.7,74.83,11154.0,70.5539,70.9217,70.4595,70.5822,11154.0
2023-09-01 10:00:00,74.83,75.1,74.71,74.72,9110.0,70.5822,70.8368,70.469,70.4784,9110.0
2023-09-01 10:30:00,74.8,74.83,74.39,74.5,11687.0,70.5539,70.5822,70.1671,70.2709,11687.0
2023-09-01 11:00:00,74.53,74.65,74.44,74.47,8958.0,70.2992,70.4124,70.2143,70.2426,8958.0
2023-09-01 11:30:00,74.47,74.69,74.39,74.69,22220.0,70.2426,70.4501,70.1671,70.4501,22220.0
2023-09-01 12:00:00,74.69,75.09,74.58,75.09,11719.0,70.4501,70.8274,70.3464,70.8274,11719.0
2023-09-01 12:30:00,75.08,75.29,75.04,75.2,13553.0,70.818,71.0161,70.7802,70.9312,13553.0
2023-09-01 13:00:00,75.17,75.22,75.03,75.06,8319.0,70.9029,70.95,70.7708,70.7991,8319.0
2023-09-01 13:30:00,75.06,75.06,74.83,74.94,11837.0,70.7991,70.7991,70.5822,70.6859,11837.0
2023-09-01 14:00:00,74.93,75.06,74.65,74.76,12070.0,70.6765,70.7991,70.4124,70.5161,12070.0
2023-09-01 14:30:00,74.77,74.97,74.63,74.94,10848.0,70.5256,70.7142,70.3935,70.6859,10848.0
2023-09-01 15:00:00,74.96,74.99,74.89,74.95,12001.0,70.7048,70.7331,70.6388,70.6954,12001.0
2023-09-01 15:30:00,74.94,75.06,74.89,74.99,55681.0,70.6859,70.7991,70.6388,70.7331,55681.0
2023-09-05 09:30:00,74.39,74.39,72.78,73.03,25324.0,70.1671,70.1671,68.6485,68.8843,25324.0
2023-09-05 10:00:00,72.94,73.49,72.85,73.16,21206.0,68.7995,69.3182,68.7146,69.007,21206.0
2023-09-05 10:30:00,73.24,73.69,73.24,73.66,18679.0,69.0824,69.5069,69.0824,69.4786,18679.0
2023-09-05 11:00:00,73.71,74.05,73.68,73.99,14716.0,69.5257,69.8464,69.4975,69.7899,14716.0
2023-09-05 11:30:00,73.99,74.22,73.95,74.08,10163.0,69.7899,70.0068,69.7521,69.8747,10163.0
2023-09-05 12:00:00,74.03,74.11,73.88,74.0,8975.0,69.8276,69.903,69.6861,69.7993,8975.0
2023-09-05 12:30:00,74.0,74.14,73.96,74.13,11782.0,69.7993,69.9313,69.7616,69.9219,11782.0
2023-09-05 13:00:00,74.16,74.26,73.95,74.25,14400.0,69.9502,70.0445,69.7521,70.0351,14400.0
2023-09-05 13:30:00,74.23,74.6,74.22,74.6,28690.0,70.0162,70.3652,70.0068,70.3652,28690.0
2023-09-05 14:00:00,74.59,74.59,74.14,74.27,12938.0,70.3558,70.3558,69.9313,70.054,12938.0
2023-09-05 14:30:00,74.26,74.28,74.11,74.22,14377.0,70.0445,70.0634,69.903,70.0068,14377.0
2023-09-05 15:00:00,74.22,74.22,73.95,73.95,14019.0,70.0068,70.0068,69.7521,69.7521,14019.0
2023-09-05 15:30:00,73.95,74.06,73.64,73.64,75732.0,69.7521,69.8559,69.4597,69.4597,75732.0
2023-09-06 09:30:00,73.63,74.19,73.18,73.75,11469.0,69.4503,69.9785,69.0258,69.5635,11469.0
2023-09-06 10:00:00,73.53,73.65,73.06,73.16,21994.0,69.356,69.4692,68.9126,69.007,21994.0
2023-09-06 10:30:00,73.18,73.46,73.18,73.32,16791.0,69.0258,69.2899,69.0258,69.1579,16791.0
2023-09-06 11:00:00,73.3,73.32,72.8,72.96,17481.0,69.139,69.1579,68.6674,68.8183,17481.0
2023-09-06 11:30:00,72.95,73.1,72.88,72.99,13829.0,68.8089,68.9504,68.7429,68.8466,13829.0
2023-09-06 12:00:00,72.99,73.1,72.75,72.77,17240.0,68.8466,68.9504,68.6202,68.6391,17240.0
2023-09-06 12:30:00,72.84,72.88,72.6,72.6,9632.0,68.7051,68.7429,68.4788,68.4788,9632.0
2023-09-06 13:00:00,72.6,72.61,72.39,72.39,14065.0,68.4788,68.4882,68.2807,68.2807,14065.0
2023-09-06 13:30:00,72.43,72.45,72.3,72.31,12008.0,68.3184,68.3373,68.1958,68.2052,12008.0
2023-09-06 14:00:00,72.33,72.36,72.08,72.08,13380.0,68.2241,68.2524,67.9883,67.9883,13380.0
2023-09-06 14:30:00,72.12,72.39,72.08,72.16,39998.0,68.026,68.2807,67.9883,68.0637,39998.0
2023-09-06 15:00:00,72.17,72.3,72.11,72.29,41413.0,68.0732,68.1958,68.0166,68.1864,41413.0
2023-09-06 15:30:00,72.3,72.34,72.07,72.28,95008.0,68.1958,68.2335,67.9788,68.1769,95008.0
2023-09-07 09:30:00,71.92,72.36,71.69,71.69,8797.0,67.8374,68.2524,67.6204,67.6204,8797.0
2023-09-07 10:00:00,71.76,71.89,71.48,71.59,56769.0,67.6864,67.8091,67.4223,67.5261,56769.0
2023-09-07 10:30:00,71.63,72.22,71.63,72.21,20380.0,67.5638,68.1203,67.5638,68.1109,20380.0
2023-09-07 11:00:00,72.22,72.51,72.22,72.47,23957.0,68.1203,68.3939,68.1203,68.3561,23957.0
2023-09-07 11:30:00,72.48,72.75,72.44,72.73,17000.0,68.3656,68.6202,68.3278,68.6014,17000.0
2023-09-07 12:00:00,72.73,72.87,72.69,72.77,12882.0,68.6014,68.7334,68.5636,68.6391,12882.0
2023-09-07 12:30:00,72.79,72.91,72.76,72.91,15454.0,68.658,68.7712,68.6297,68.7712,15454.0
2023-09-07 13:00:00,72.96,73.0,72.88,72.99,8790.0,68.8183,68.8561,68.7429,68.8466,8790.0
2023-09-07 13:30:00,72.98,73.14,72.9,73.04,9876.0,68.8372,68.9881,68.7617,68.8938,9876.0
2023-09-07 14:00:00,73.06,73.09,72.97,72.99,11129.0,68.9126,68.9409,68.8278,68.8466,11129.0
2023-09-07 14:30:00,72.97,73.18,72.89,73.14,28213.0,68.8278,69.0258,68.7523,68.9881,28213.0
2023-09-07 15:00:00,73.15,73.39,73.11,73.36,42993.0,68.9975,69.2239,68.9598,69.1956,42993.0
2023-09-07 15:30:00,73.39,73.56,73.24,73.3,221913.0,69.2239,69.3843,69.0824,69.139,221913.0
2023-09-08 09:30:00,73.52,73.6,72.99,73.07,10957.0,69.3465,69.422,68.8466,68.9221,10957.0
2023-09-08 10:00:00,73.05,73.21,73.01,73.08,13206.0,68.9032,69.0541,68.8655,68.9315,13206.0
2023-09-08 10:30:00,73.05,73.29,72.84,73.1,16695.0,68.9032,69.1296,68.7051,68.9504,16695.0
2023-09-08 11:00:00,73.12,73.26,72.83,72.83,8011.0,68.9692,69.1013,68.6957,68.6957,8011.0
2023-09-08 11:30:00,72.84,73.05,72.79,72.95,13631.0,68.7051,68.9032,68.658,68.8089,13631.0
2023-09-08 12:00:00,72.95,73.26,72.88,73.16,14136.0,68.8089,69.1013,68.7429,69.007,14136.0
2023-09-08 12:30:00,73.15,73.35,73.1,73.32,15399.0,68.9975,69.1862,68.9504,69.1579,15399.0
2023-09-08 13:00:00,73.3,73.44,73.18,73.43,12134.0,69.139,69.2711,69.0258,69.2616,12134.0
2023-09-08 13:30:00,73.43,73.56,73.25,73.26,16998.0,69.2616,69.3843,69.0919,69.1013,16998.0
2023-09-08 14:00:00,73.28,73.43,73.21,73.39,14745.0,69.1202,69.2616,69.0541,69.2239,14745.0
2023-09-08 14:30:00,73.37,73.37,73.13,73.24,16209.0,69.205,69.205,68.9787,69.0824,16209.0
2023-09-08 15:00:00,73.23,73.23,73.05,73.09,12923.0,69.073,69.073,68.9032,68.9409,12923.0
2023-09-08 15:30:00,73.09,73.21,72.85,73.2,76945.0,68.9409,69.0541,68.7146,69.0447,76945.0
2023-09-11 09:30:00,73.42,73.49,72.6,72.62,10534.0,69.2522,69.3182,68.4788,68.4976,10534.0
2023-09-11 10:00:00,72.5,73.34,72.46,73.24,10811.0,68.3844,69.1768,68.3467,69.0824,10811.0
2023-09-11 10:30:00,73.19,73.19,72.71,72.83,17051.0,69.0353,69.0353,68.5825,68.6957,17051.0
2023-09-11 11:00:00,72.82,72.82,72.54,72.59,10865.0,68.6863,68.6863,68.4222,68.4693,10865.0
2023-09-11 11:30:00,72.54,72.7,72.45,72.69,11284.0,68.4222,68.5731,68.3373,68.5636,11284.0
2023-09-11 12:00:00,72.67,72.74,72.48,72.56,11475.0,68.5448,68.6108,68.3656,68.441,11475.0
2023-09-11 12:30:00,72.56,72.7,72.53,72.67,12708.0,68.441,68.5731,68.4127,68.5448,12708.0
2023-09-11 13:00:00,72.65,72.68,72.5,72.55,7817.0,68.5259,68.5542,68.3844,68.4316,7817.0
2023-09-11 13:30:00,72.55,72.65,72.52,72.63,9920.0,68.4316,68.5259,68.4033,68.5071,9920.0
2023-09-11 14:00:00,72.64,72.64,72.42,72.45,9882.0,68.5165,68.5165,68.309,68.3373,9882.0
2023-09-11 14:30:00,72.45,72.46,72.32,72.33,10203.0,68.3373,68.3467,68.2147,68.2241,10203.0
2023-09-11 15:00:00,72.34,72.41,72.26,72.34,14908.0,68.2335,68.2995,68.1581,68.2335,14908.0
2023-09-11 15:30:00,72.31,72.44,72.18,72.35,65102.0,68.2052,68.3278,68.0826,68.243,65102.0
2023-09-12 09:30:00,72.06,72.7,72.06,72.42,7188.0,67.9694,68.5731,67.9694,68.309,7188.0
2023-09-12 10:00:00,72.5,72.5,72.04,72.04,4504.0,68.3844,68.3844,67.9505,67.9505,4504.0
2023-09-12 10:30:00,71.95,71.96,71.82,71.85,11437.0,67.8657,67.8751,67.743,67.7713,11437.0
2023-09-12 11:00:00,71.86,72.03,71.75,71.91,16354.0,67.7808,67.9411,67.677,67.8279,16354.0
2023-09-12 11:30:00,71.9,72.27,71.89,72.25,12734.0,67.8185,68.1675,67.8091,68.1486,12734.0
2023-09-12 12:00:00,72.27,72.35,72.23,72.23,7945.0,68.1675,68.243,68.1298,68.1298,7945.0
2023-09-12 12:30:00,72.21,72.27,72.08,72.24,9913.0,68.1109,68.1675,67.9883,68.1392,9913.0
2023-09-12 13:00:00,72.22,72.53,72.22,72.53,10273.0,68.1203,68.4127,68.1203,68.4127,10273.0
2023-09-12 13:30:00,72.57,72.77,72.46,72.73,16098.0,68.4505,68.6391,68.3467,68.6014,16098.0
2023-09-12 14:00:00,72.66,72.69,72.56,72.59,5207.0,68.5354,68.5636,68.441,68.4693,5207.0
2023-09-12 14:30:00,72.49,72.58,72.38,72.42,10952.0,68.375,68.4599,68.2712,68.309,10952.0
2023-09-12 15:00:00,72.39,72.39,72.21,72.26,14322.0,68.2807,68.2807,68.1109,68.1581,14322.0
2023-09-12 15:30:00,72.26,72.35,72.2,72.35,45123.0,68.1581,68.243,68.1015,68.243,45123.0
2023-09-13 09:30:00,72.77,73.01,72.34,72.5,18819.0,68.6391,68.8655,68.2335,68.3844,18819.0
2023-09-13 10:00:00,72.54,72.55,72.06,72.43,10330.0,68.4222,68.4316,67.9694,68.3184,10330.0
2023-09-13 10:30:00,72.43,72.54,72.41,72.53,9617.0,68.3184,68.4222,68.2995,68.4127,9617.0
2023-09-13 11:00:00,72.53,72.53,72.23,72.23,7940.0,68.4127,68.4127,68.1298,68.1298,7940.0
2023-09-13 11:30:00,72.2,72.24,71.78,71.88,13822.0,68.1015,68.1392,67.7053,67.7996,13822.0
2023-09-13 12:00:00,71.9,72.15,71.85,72.11,17468.0,67.8185,68.0543,67.7713,68.0166,17468.0
2023-09-13 12:30:00,72.13,72.35,72.04,72.34,21870.0,68.0354,68.243,67.9505,68.2335,21870.0
2023-09-13 13:00:00,72.34,72.42,72.26,72.31,15210.0,68.2335,68.309,68.1581,68.2052,15210.0
2023-09-13 13:30:00,72.31,72.41,72.31,72.4,14884.0,68.2052,68.2995,68.2052,68.2901,14884.0
2023-09-13 14:00:00,72.42,72.47,72.32,72.45,14900.0,68.309,68.3561,68.2147,68.3373,14900.0
2023-09-13 14:30:00,72.45,72.52,72.34,72.38,21169.0,68.3373,68.4033,68.2335,68.2712,21169.0
2023-09-13 15:00:00,72.39,72.54,72.34,72.54,22399.0,68.2807,68.4222,68.2335,68.4222,22399.0
2023-09-13 15:30:00,72.54,72.68,72.45,72.64,62428.0,68.4222,68.5542,68.3373,68.5165,62428.0
2023-09-14 09:30:00,73.19,73.86,73.18,73.8,19937.0,69.0353,69.6672,69.0258,69.6106,19937.0
2023-09-14 10:00:00,73.85,73.85,73.42,73.6,11117.0,69.6578,69.6578,69.2522,69.422,11117.0
2023-09-14 10:30:00,73.64,74.1,73.63,74.1,4635.0,69.4597,69.8936,69.4503,69.8936,4635.0
2023-09-14 11:00:00,74.08,74.1,73.74,73.82,4684.0,69.8747,69.8936,69.554,69.6295,4684.0
2023-09-14 11:30:00,73.84,74.12,73.8,74.1,12150.0,69.6484,69.9125,69.6106,69.8936,12150.0
2023-09-14 12:00:00,74.12,74.18,74.03,74.09,7076.0,69.9125,69.9691,69.8276,69.8842,7076.0
2023-09-14 12:30:00,74.09,74.23,74.09,74.17,5907.0,69.8842,70.0162,69.8842,69.9596,5907.0
2023-09-14 13:00:00,74.13,74.17,74.07,74.08,5323.0,69.9219,69.9596,69.8653,69.8747,5323.0
2023-09-14 13:30:00,74.08,74.17,73.97,74.16,6803.0,69.8747,69.9596,69.771,69.9502,6803.0
2023-09-14 14:00:00,74.18,74.47,74.18,74.39,15289.0,69.9691,70.2426,69.9691,70.1671,15289.0
2023-09-14 14:30:00,74.4,74.62,74.39,74.53,13984.0,70.1766,70.3841,70.1671,70.2992,13984.0
2023-09-14 15:00:00,74.55,74.65,74.43,74.45,14994.0,70.3181,70.4124,70.2049,70.2237,14994.0
2023-09-14 15:30:00,74.45,74.72,74.44,74.64,97886.0,70.2237,70.4784,70.2143,70.403,97886.0
2023-09-15 09:30:00,74.8,75.37,74.51,75.37,96648.0,70.5539,71.0915,70.2803,71.0915,96648.0
2023-09-15 10:00:00,75.37,75.51,75.15,75.23,35793.0,71.0915,71.2236,70.884,70.9595,35793.0
2023-09-15 10:30:00,75.23,75.35,74.64,74.71,30217.0,70.9595,71.0727,70.403,70.469,30217.0
2023-09-15 11:00:00,74.78,74.92,74.67,74.8,9890.0,70.535,70.6671,70.4313,70.5539,9890.0
2023-09-15 11:30:00,74.76,74.79,74.62,74.71,8975.0,70.5161,70.5444,70.3841,70.469,8975.0
2023-09-15 12:00:00,74.73,75.0,74.73,74.95,23254.0,70.4878,70.7425,70.4878,70.6954,23254.0
2023-09-15 12:30:00,74.91,74.97,74.79,74.84,19570.0,70.6576,70.7142,70.5444,70.5916,19570.0
2023-09-15 13:00:00,74.88,74.91,74.56,74.59,17171.0,70.6293,70.6576,70.3275,70.3558,17171.0
2023-09-15 13:30:00,74.59,74.85,74.54,74.85,13359.0,70.3558,70.601,70.3086,70.601,13359.0
2023-09-15 14:00:00,74.85,74.99,74.59,74.75,27769.0,70.601,70.7331,70.3558,70.5067,27769.0
2023-09-15 14:30:00,74.74,75.15,74.74,75.1,18715.0,70.4973,70.884,70.4973,70.8368,18715.0
2023-09-15 15:00:00,75.12,75.4,75.0,75.37,26742.0,70.8557,71.1198,70.7425,71.0915,26742.0
2023-09-15 15:30:00,75.36,75.37,74.7,75.1,234917.0,71.0821,71.0915,70.4595,70.8368,234917.0
2023-09-18 09:30:00,74.95,74.95,73.74,73.82,20537.0,70.6954,70.6954,69.554,69.6295,20537.0
2023-09-18 10:00:00,73.81,74.13,73.59,74.04,18289.0,69.6201,69.9219,69.4126,69.837,18289.0
2023-09-18 10:30:00,74.04,74.53,74.04,74.36,11251.0,69.837,70.2992,69.837,70.1389,11251.0
2023-09-18 11:00:00,74.32,74.37,74.04,74.23,9175.0,70.1011,70.1483,69.837,70.0162,9175.0
2023-09-18 11:30:00,74.26,74.49,74.21,74.22,9778.0,70.0445,70.2615,69.9974,70.0068,9778.0
2023-09-18 12:00:00,74.23,74.38,74.12,74.16,20682.0,70.0162,70.1577,69.9125,69.9502,20682.0
2023-09-18 12:30:00,74.17,74.22,73.83,73.87,11181.0,69.9596,70.0068,69.6389,69.6767,11181.0
2023-09-18 13:00:00,73.91,74.09,73.9,74.03,8337.0,69.7144,69.8842,69.705,69.8276,8337.0
2023-09-18 13:30:00,74.05,74.07,73.88,73.97,10281.0,69.8464,69.8653,69.6861,69.771,10281.0
2023-09-18 14:00:00,73.94,74.05,73.92,74.01,5054.0,69.7427,69.8464,69.7238,69.8087,5054.0
2023-09-18 14:30:00,74.0,74.07,73.85,73.91,13098.0,69.7993,69.8653,69.6578,69.7144,13098.0
2023-09-18 15:00:00,73.91,74.14,73.91,74.09,16846.0,69.7144,69.9313,69.7144,69.8842,16846.0
2023-09-18 15:30:00,74.09,74.28,74.07,74.15,74678.0,69.8842,70.0634,69.8653,69.9408,74678.0
2023-09-19 09:30:00,74.05,74.38,73.74,73.84,11855.0,69.8464,70.1577,69.554,69.6484,11855.0
2023-09-19 10:00:00,73.92,73.92,73.53,73.65,18734.0,69.7238,69.7238,69.356,69.4692,18734.0
2023-09-19 10:30:00,73.65,74.15,73.64,74.11,16991.0,69.4692,69.9408,69.4597,69.903,16991.0
2023-09-19 11:00:00,74.09,74.72,74.08,74.72,23290.0,69.8842,70.4784,69.8747,70.4784,23290.0
2023-09-19 11:30:00,74.69,74.8,74.66,74.78,16429.0,70.4501,70.5539,70.4218,70.535,16429.0
2023-09-19 12:00:00,74.78,74.8,74.6,74.72,14636.0,70.535,70.5539,70.3652,70.4784,14636.0
2023-09-19 12:30:00,74.72,74.91,74.58,74.84,35666.0,70.4784,70.6576,70.3464,70.5916,35666.0
2023-09-19 13:00:00,74.82,74.96,74.42,74.5,34995.0,70.5727,70.7048,70.1954,70.2709,34995.0
2023-09-19 13:30:00,74.54,74.81,74.53,74.7,16013.0,70.3086,70.5633,70.2992,70.4595,16013.0
2023-09-19 14:00:00,74.69,74.82,74.57,74.59,10817.0,70.4501,70.5727,70.3369,70.3558,10817.0
2023-09-19 14:30:00,74.57,74.79,74.57,74.67,22838.0,70.3369,70.5444,70.3369,70.4313,22838.0
2023-09-19 15:00:00,74.67,74.98,74.66,74.94,12782.0,70.4313,70.7237,70.4218,70.6859,12782.0
2023-09-19 15:30:00,75.02,75.06,74.83,74.9,88737.0,70.7614,70.7991,70.5822,70.6482,88737.0
2023-09-20 09:30:00,76.0,76.63,75.77,76.47,36443.0,71.6858,72.28,71.4688,72.1291,36443.0
2023-09-20 10:00:00,76.63,76.64,76.21,76.54,9610.0,72.28,72.2894,71.8838,72.1951,9610.0
2023-09-20 10:30:00,76.54,76.59,76.21,76.32,13310.0,72.1951,72.2423,71.8838,71.9876,13310.0
2023-09-20 11:00:00,76.33,76.41,76.17,76.22,11788.0,71.997,72.0725,71.8461,71.8933,11788.0
2023-09-20 11:30:00,76.25,76.31,76.01,76.08,12932.0,71.9216,71.9782,71.6952,71.7612,12932.0
2023-09-20 12:00:00,76.08,76.15,75.69,75.8,28611.0,71.7612,71.8272,71.3934,71.4971,28611.0
2023-09-20 12:30:00,75.8,75.94,75.53,75.56,33021.0,71.4971,71.6292,71.2424,71.2707,33021.0
2023-09-20 13:00:00,75.56,75.7,75.45,75.46,10883.0,71.2707,71.4028,71.167,71.1764,10883.0
2023-09-20 13:30:00,75.5,75.64,75.36,75.59,11196.0,71.2141,71.3462,71.0821,71.299,11196.0
2023-09-20 14:00:00,75.55,75.61,75.06,75.18,18390.0,71.2613,71.3179,70.7991,70.9123,18390.0
2023-09-20 14:30:00,75.14,75.25,74.84,74.91,15027.0,70.8746,70.9783,70.5916,70.6576,15027.0
2023-09-20 15:00:00,74.91,74.92,74.57,74.66,9731.0,70.6576,70.6671,70.3369,70.4218,9731.0
2023-09-20 15:30:00,74.64,74.64,74.21,74.35,45684.0,70.403,70.403,69.9974,70.1294,45684.0
2023-09-21 09:30:00,73.81,73.81,73.05,73.17,16584.0,69.6201,69.6201,68.9032,69.0164,16584.0
2023-09-21 10:00:00,73.22,73.67,73.19,73.4,20423.0,69.0636,69.488,69.0353,69.2333,20423.0
2023-09-21 10:30:00,73.47,73.76,73.34,73.76,19598.0,69.2994,69.5729,69.1768,69.5729,19598.0
2023-09-21 11:00:00,73.76,74.06,73.76,74.04,9163.0,69.5729,69.8559,69.5729,69.837,9163.0
2023-09-21 11:30:00,74.04,74.3,73.84,74.27,8563.0,69.837,70.0823,69.6484,70.054,8563.0
2023-09-21 12:00:00,74.29,74.3,73.88,73.93,10699.0,70.0728,70.0823,69.6861,69.7333,10699.0
2023-09-21 12:30:00,73.87,74.08,73.83,74.02,8931.0,69.6767,69.8747,69.6389,69.8182,8931.0
2023-09-21 13:00:00,74.07,74.16,73.93,74.07,11585.0,69.8653,69.9502,69.7333,69.8653,11585.0
2023-09-21 13:30:00,74.05,74.16,74.02,74.08,9148.0,69.8464,69.9502,69.8182,69.8747,9148.0
2023-09-21 14:00:00,74.08,74.17,73.97,74.0,13264.0,69.8747,69.9596,69.771,69.7993,13264.0
2023-09-21 14:30:00,73.98,74.09,73.94,74.01,14629.0,69.7804,69.8842,69.7427,69.8087,14629.0
2023-09-21 15:00:00,74.01,74.14,73.96,74.02,30342.0,69.8087,69.9313,69.7616,69.8182,30342.0
2023-09-21 15:30:00,74.0,74.12,73.52,73.53,141499.0,69.7993,69.9125,69.3465,69.356,141499.0
2023-09-22 09:30:00,73.7,74.06,73.67,73.79,5716.0,69.5163,69.8559,69.488,69.6012,5716.0
2023-09-22 10:00:00,73.82,73.82,73.43,73.69,5976.0,69.6295,69.6295,69.2616,69.5069,5976.0
2023-09-22 10:30:00,73.78,73.92,73.71,73.79,4953.0,69.5918,69.7238,69.5257,69.6012,4953.0
2023-09-22 11:00:00,73.76,73.76,73.32,73.53,5363.0,69.5729,69.5729,69.1579,69.356,5363.0
2023-09-22 11:30:00,73.5,73.51,73.12,73.28,22095.0,69.3277,69.3371,68.9692,69.1202,22095.0
2023-09-22 12:00:00,73.27,73.39,73.19,73.36,8615.0,69.1107,69.2239,69.0353,69.1956,8615.0
2023-09-22 12:30:00,73.42,73.56,73.38,73.38,14402.0,69.2522,69.3843,69.2145,69.2145,14402.0
2023-09-22 13:00:00,73.38,73.59,73.38,73.51,5644.0,69.2145,69.4126,69.2145,69.3371,5644.0
2023-09-22 13:30:00,73.46,73.46,73.15,73.27,11741.0,69.2899,69.2899,68.9975,69.1107,11741.0
2023-09-22 14:00:00,73.3,73.35,73.21,73.24,11862.0,69.139,69.1862,69.0541,69.0824,11862.0
2023-09-22 14:30:00,73.25,73.41,73.23,73.34,9169.0,69.0919,69.2428,69.073,69.1768,9169.0
2023-09-22 15:00:00,73.31,73.66,73.31,73.51,19375.0,69.1485,69.4786,69.1485,69.3371,19375.0
2023-09-22 15:30:00,73.5,73.53,72.86,72.94,62956.0,69.3277,69.356,68.724,68.7995,62956.0
2023-09-25 09:30:00,72.6,73.4,72.55,73.32,6473.0,68.4788,69.2333,68.4316,69.1579,6473.0
2023-09-25 10:00:00,73.39,73.43,72.93,73.06,9636.0,69.2239,69.2616,68.79,68.9126,9636.0
2023-09-25 10:30:00,73.08,73.31,73.05,73.27,10201.0,68.9315,69.1485,68.9032,69.1107,10201.0
2023-09-25 11:00:00,73.3,73.86,73.27,73.8,10908.0,69.139,69.6672,69.1107,69.6106,10908.0
2023-09-25 11:30:00,73.79,74.02,73.79,73.99,10352.0,69.6012,69.8182,69.6012,69.7899,10352.0
2023-09-25 12:00:00,74.0,74.05,73.86,74.04,7687.0,69.7993,69.8464,69.6672,69.837,7687.0
2023-09-25 12:30:00,74.0,74.02,73.85,73.98,9802.0,69.7993,69.8182,69.6578,69.7804,9802.0
2023-09-25 13:00:00,74.0,74.04,73.79,73.87,9761.0,69.7993,69.837,69.6012,69.6767,9761.0
2023-09-25 13:30:00,73.89,74.16,73.77,73.99,15924.0,69.6955,69.9502,69.5823,69.7899,15924.0
2023-09-25 14:00:00,74.05,74.05,73.92,73.98,11299.0,69.8464,69.8464,69.7238,69.7804,11299.0
2023-09-25 14:30:00,73.99,74.08,73.93,74.0,12054.0,69.7899,69.8747,69.7333,69.7993,12054.0
2023-09-25 15:00:00,73.98,74.03,73.78,74.01,30185.0,69.7804,69.8276,69.5918,69.8087,30185.0
2023-09-25 15:30:00,74.03,74.07,73.6,73.85,76844.0,69.8276,69.8653,69.422,69.6578,76844.0
2023-09-26 09:30:00,73.34,73.44,72.74,72.74,10081.0,69.1768,69.2711,68.6108,68.6108,10081.0
2023-09-26 10:00:00,72.82,72.89,72.48,72.86,16303.0,68.6863,68.7523,68.3656,68.724,16303.0
2023-09-26 10:30:00,72.88,72.89,72.57,72.6,19757.0,68.7429,68.7523,68.4505,68.4788,19757.0
2023-09-26 11:00:00,72.64,72.74,72.43,72.57,16054.0,68.5165,68.6108,68.3184,68.4505,16054.0
2023-09-26 11:30:00,72.51,72.68,72.4,72.66,16555.0,68.3939,68.5542,68.2901,68.5354,16555.0
2023-09-26 12:00:00,72.67,72.73,72.5,72.66,15663.0,68.5448,68.6014,68.3844,68.5354,15663.0
2023-09-26 12:30:00,72.65,72.68,72.54,72.55,16806.0,68.5259,68.5542,68.4222,68.4316,16806.0
2023-09-26 13:00:00,72.51,72.54,72.31,72.43,15208.0,68.3939,68.4222,68.2052,68.3184,15208.0
2023-09-26 13:30:00,72.4,72.52,72.23,72.25,19868.0,68.2901,68.4033,68.1298,68.1486,19868.0
2023-09-26 14:00:00,72.23,72.29,72.15,72.19,16344.0,68.1298,68.1864,68.0543,68.092,16344.0
2023-09-26 14:30:00,72.21,72.3,72.14,72.15,20326.0,68.1109,68.1958,68.0449,68.0543,20326.0
2023-09-26 15:00:00,72.14,72.19,71.81,71.81,32555.0,68.0449,68.092,67.7336,67.7336,32555.0
2023-09-26 15:30:00,71.82,71.86,71.52,71.63,132811.0,67.743,67.7808,67.4601,67.5638,132811.0
2023-09-27 09:30:00,72.15,72.38,72.02,72.22,16731.0,68.0543,68.2712,67.9317,68.1203,16731.0
2023-09-27 10:00:00,72.27,72.36,72.13,72.34,19755.0,68.1675,68.2524,68.0354,68.2335,19755.0
2023-09-27 10:30:00,72.34,72.34,72.04,72.12,20545.0,68.2335,68.2335,67.9505,68.026,20545.0
2023-09-27 11:00:00,72.13,72.51,72.12,72.45,19678.0,68.0354,68.3939,68.026,68.3373,19678.0
2023-09-27 11:30:00,72.46,72.61,72.31,72.33,18782.0,68.3467,68.4882,68.2052,68.2241,18782.0
2023-09-27 12:00:00,72.31,72.42,72.21,72.36,16975.0,68.2052,68.309,68.1109,68.2524,16975.0
2023-09-27 12:30:00,72.43,72.85,72.4,72.72,14759.0,68.3184,68.7146,68.2901,68.5919,14759.0
2023-09-27 13:00:00,72.79,72.94,72.33,72.33,27795.0,68.658,68.7995,68.2241,68.2241,27795.0
2023-09-27 13:30:00,72.33,72.64,72.26,72.64,15199.0,68.2241,68.5165,68.1581,68.5165,15199.0
2023-09-27 14:00:00,72.6,72.8,72.47,72.78,13766.0,68.4788,68.6674,68.3561,68.6485,13766.0
2023-09-27 14:30:00,72.81,72.93,72.76,72.91,19730.0,68.6768,68.79,68.6297,68.7712,19730.0
2023-09-27 15:00:00,72.91,73.09,72.91,72.95,18712.0,68.7712,68.9409,68.7712,68.8089,18712.0
2023-09-27 15:30:00,72.93,73.17,72.8,73.16,119890.0,68.79,69.0164,68.6674,69.007,119890.0
2023-09-28 09:30:00,72.98,73.39,72.63,73.25,8153.0,68.8372,69.2239,68.5071,69.0919,8153.0
2023-09-28 10:00:00,73.21,73.33,72.97,73.04,7271.0,69.0541,69.1673,68.8278,68.8938,7271.0
2023-09-28 10:30:00,73.01,73.38,72.89,73.36,11811.0,68.8655,69.2145,68.7523,69.1956,11811.0
2023-09-28 11:00:00,73.31,73.68,73.28,73.68,6146.0,69.1485,69.4975,69.1202,69.4975,6146.0
2023-09-28 11:30:00,73.68,73.85,73.63,73.68,4421.0,69.4975,69.6578,69.4503,69.4975,4421.0
2023-09-28 12:00:00,73.7,73.95,73.64,73.92,5383.0,69.5163,69.7521,69.4597,69.7238,5383.0
2023-09-28 12:30:00,73.92,73.97,73.61,73.7,10730.0,69.7238,69.771,69.4314,69.5163,10730.0
2023-09-28 13:00:00,73.7,73.81,73.5,73.55,6278.0,69.5163,69.6201,69.3277,69.3748,6278.0
2023-09-28 13:30:00,73.47,73.47,73.19,73.2,7946.0,69.2994,69.2994,69.0353,69.0447,7946.0
2023-09-28 14:00:00,73.22,73.36,73.19,73.34,12773.0,69.0636,69.1956,69.0353,69.1768,12773.0
2023-09-28 14:30:00,73.34,73.41,73.16,73.33,9770.0,69.1768,69.2428,69.007,69.1673,9770.0
2023-09-28 15:00:00,73.34,73.59,73.28,73.42,9356.0,69.1768,69.4126,69.1202,69.2522,9356.0
2023-09-28 15:30:00,73.45,73.45,73.15,73.2,85068.0,69.2805,69.2805,68.9975,69.0447,85068.0
2023-09-29 09:30:00,73.69,73.8,73.43,73.8,7287.0,69.5069,69.6106,69.2616,69.6106,7287.0
2023-09-29 10:00:00,73.75,73.84,73.6,73.84,6613.0,69.5635,69.6484,69.422,69.6484,6613.0
2023-09-29 10:30:00,73.88,73.92,73.78,73.84,4212.0,69.6861,69.7238,69.5918,69.6484,4212.0
2023-09-29 11:00:00,73.85,74.17,73.67,73.99,4510.0,69.6578,69.9596,69.488,69.7899,4510.0
2023-09-29 11:30:00,73.99,74.07,73.68,73.73,4310.0,69.7899,69.8653,69.4975,69.5446,4310.0
2023-09-29 12:00:00,73.77,74.17,73.73,74.09,6950.0,69.5823,69.9596,69.5446,69.8842,6950.0
2023-09-29 12:30:00,74.07,74.12,73.78,73.84,3992.0,69.8653,69.9125,69.5918,69.6484,3992.0
2023-09-29 13:00:00,73.81,73.81,73.43,73.51,6061.0,69.6201,69.6201,69.2616,69.3371,6061.0
2023-09-29 13:30:00,73.52,73.54,73.25,73.32,4741.0,69.3465,69.3654,69.0919,69.1579,4741.0
2023-09-29 14:00:00,73.33,73.59,73.27,73.55,7812.0,69.1673,69.4126,69.1107,69.3748,7812.0
2023-09-29 14:30:00,73.44,73.59,73.3,73.59,8119.0,69.2711,69.4126,69.139,69.4126,8119.0
2023-09-29 15:00:00,73.65,73.66,73.39,73.48,12177.0,69.4692,69.4786,69.2239,69.3088,12177.0
2023-09-29 15:30:00,73.45,73.57,73.17,73.31,85344.0,69.2805,69.3937,69.0164,69.1485,85344.0
2023-10-02 09:30:00,73.19,73.32,72.56,72.83,11694.0,69.0353,69.1579,68.441,68.6957,11694.0
2023-10-02 10:00:00,72.83,73.18,72.71,72.88,5776.0,68.6957,69.0258,68.5825,68.7429,5776.0
2023-10-02 10:30:00,72.86,73.06,72.13,72.14,27794.0,68.724,68.9126,68.0354,68.0449,27794.0
2023-10-02 11:00:00,72.17,72.47,72.17,72.47,16591.0,68.0732,68.3561,68.0732,68.3561,16591.0
2023-10-02 11:30:00,72.46,72.56,71.69,71.8,23188.0,68.3467,68.441,67.6204,67.7242,23188.0
2023-10-02 12:00:00,71.78,72.13,71.7,71.94,9337.0,67.7053,68.0354,67.6298,67.8562,9337.0
2023-10-02 12:30:00,71.92,72.02,71.8,72.02,8870.0,67.8374,67.9317,67.7242,67.9317,8870.0
2023-10-02 13:00:00,72.02,72.29,71.93,72.29,5039.0,67.9317,68.1864,67.8468,68.1864,5039.0
2023-10-02 13:30:00,72.29,72.37,72.01,72.08,21688.0,68.1864,68.2618,67.9223,67.9883,21688.0
2023-10-02 14:00:00,72.11,72.19,71.87,71.87,15932.0,68.0166,68.092,67.7902,67.7902,15932.0
2023-10-02 14:30:00,71.9,71.96,71.75,71.86,21193.0,67.8185,67.8751,67.677,67.7808,21193.0
2023-10-02 15:00:00,71.86,72.18,71.84,72.09,54118.0,67.7808,68.0826,67.7619,67.9977,54118.0
2023-10-02 15:30:00,72.15,72.24,71.98,72.03,170187.0,68.0543,68.1392,67.894,67.9411,170187.0
2023-10-03 09:30:00,71.96,72.5,71.87,72.5,19967.0,67.8751,68.3844,67.7902,68.3844,19967.0
2023-10-03 10:00:00,72.37,72.49,71.96,72.0,26664.0,68.2618,68.375,67.8751,67.9128,26664.0
2023-10-03 10:30:00,71.96,72.16,71.76,72.14,12775.0,67.8751,68.0637,67.6864,68.0449,12775.0
2023-10-03 11:00:00,72.21,72.95,72.17,72.81,24673.0,68.1109,68.8089,68.0732,68.6768,24673.0
2023-10-03 11:30:00,72.81,73.05,72.64,72.98,27963.0,68.6768,68.9032,68.5165,68.8372,27963.0
2023-10-03 12:00:00,73.01,73.35,72.81,73.31,22048.0,68.8655,69.1862,68.6768,69.1485,22048.0
2023-10-03 12:30:00,73.35,73.35,73.03,73.23,13816.0,69.1862,69.1862,68.8843,69.073,13816.0
2023-10-03 13:00:00,73.26,73.54,73.26,73.53,28071.0,69.1013,69.3654,69.1013,69.356,28071.0
2023-10-03 13:30:00,73.56,73.56,73.21,73.39,42889.0,69.3843,69.3843,69.0541,69.2239,42889.0
2023-10-03 14:00:00,73.42,73.58,73.36,73.54,39199.0,69.2522,69.4031,69.1956,69.3654,39199.0
2023-10-03 14:30:00,73.53,73.74,73.52,73.58,18684.0,69.356,69.554,69.3465,69.4031,18684.0
2023-10-03 15:00:00,73.55,73.56,73.2,73.45,31066.0,69.3748,69.3843,69.0447,69.2805,31066.0
2023-10-03 15:30:00,73.45,73.83,73.4,73.82,157207.0,69.2805,69.6389,69.2333,69.6295,157207.0
2023-10-04 09:30:00,74.29,74.36,73.56,73.61,47989.0,70.0728,70.1389,69.3843,69.4314,47989.0
2023-10-04 10:00:00,73.61,73.61,73.05,73.08,36489.0,69.4314,69.4314,68.9032,68.9315,36489.0
2023-10-04 10:30:00,73.07,73.27,72.67,72.73,88090.0,68.9221,69.1107,68.5448,68.6014,88090.0
2023-10-04 11:00:00,72.73,73.12,72.62,72.99,18633.0,68.6014,68.9692,68.4976,68.8466,18633.0
2023-10-04 11:30:00,72.96,73.61,72.88,73.56,71678.0,68.8183,69.4314,68.7429,69.3843,71678.0
2023-10-04 12:00:00,73.52,73.55,73.11,73.22,22420.0,69.3465,69.3748,68.9598,69.0636,22420.0
2023-10-04 12:30:00,73.26,73.57,73.19,73.28,29420.0,69.1013,69.3937,69.0353,69.1202,29420.0
2023-10-04 13:00:00,73.29,73.34,73.06,73.06,11057.0,69.1296,69.1768,68.9126,68.9126,11057.0
2023-10-04 13:30:00,73.09,73.22,73.03,73.17,10095.0,68.9409,69.0636,68.8843,69.0164,10095.0
2023-10-04 14:00:00,73.15,73.26,72.98,73.13,17504.0,68.9975,69.1013,68.8372,68.9787,17504.0
2023-10-04 14:30:00,73.17,73.41,73.1,73.38,11919.0,69.0164,69.2428,68.9504,69.2145,11919.0
2023-10-04 15:00:00,73.38,73.55,73.16,73.16,33203.0,69.2145,69.3748,69.007,69.007,33203.0
2023-10-04 15:30:00,73.17,73.68,73.16,73.59,108285.0,69.0164,69.4975,69.007,69.4126,108285.0
2023-10-05 09:30:00,73.59,73.74,72.95,73.04,92656.0,69.4126,69.554,68.8089,68.8938,92656.0
2023-10-05 10:00:00,72.95,73.06,72.49,72.97,142333.0,68.8089,68.9126,68.375,68.8278,142333.0
2023-10-05 10:30:00,73.0,73.15,72.69,72.8,34917.0,68.8561,68.9975,68.5636,68.6674,34917.0
2023-10-05 11:00:00,72.77,72.93,72.53,72.86,9830.0,68.6391,68.79,68.4127,68.724,9830.0
2023-10-05 11:30:00,72.87,73.07,72.8,72.91,6871.0,68.7334,68.9221,68.6674,68.7712,6871.0
2023-10-05 12:00:00,72.88,73.18,72.88,73.13,10016.0,68.7429,69.0258,68.7429,68.9787,10016.0
2023-10-05 12:30:00,73.14,73.17,72.91,72.92,7624.0,68.9881,69.0164,68.7712,68.7806,7624.0
2023-10-05 13:00:00,72.98,73.25,72.9,73.24,16302.0,68.8372,69.0919,68.7617,69.0824,16302.0
2023-10-05 13:30:00,73.23,73.59,73.23,73.48,8666.0,69.073,69.4126,69.073,69.3088,8666.0
2023-10-05 14:00:00,73.54,73.59,73.43,73.51,19148.0,69.3654,69.4126,69.2616,69.3371,19148.0
2023-10-05 14:30:00,73.54,74.04,73.54,74.02,45444.0,69.3654,69.837,69.3654,69.8182,45444.0
2023-10-05 15:00:00,74.03,74.12,73.87,74.1,40329.0,69.8276,69.9125,69.6767,69.8936,40329.0
2023-10-05 15:30:00,74.11,74.17,73.76,73.76,135295.0,69.903,69.9596,69.5729,69.5729,135295.0
2023-10-06 09:30:00,73.12,74.49,72.96,74.44,25848.0,68.9692,70.2615,68.8183,70.2143,25848.0
2023-10-06 10:00:00,74.44,74.69,74.32,74.51,22381.0,70.2143,70.4501,70.1011,70.2803,22381.0
2023-10-06 10:30:00,74.55,74.91,74.55,74.69,24950.0,70.3181,70.6576,70.3181,70.4501,24950.0
2023-10-06 11:00:00,74.71,75.14,74.6,75.1,17613.0,70.469,70.8746,70.3652,70.8368,17613.0
2023-10-06 11:30:00,75.12,75.58,75.12,75.53,25314.0,70.8557,71.2896,70.8557,71.2424,25314.0
2023-10-06 12:00:00,75.56,75.68,75.28,75.36,14142.0,71.2707,71.3839,71.0066,71.0821,14142.0
2023-10-06 12:30:00,75.3,75.31,75.09,75.13,13835.0,71.0255,71.0349,70.8274,70.8651,13835.0
2023-10-06 13:00:00,75.16,75.17,74.84,74.94,14850.0,70.8934,70.9029,70.5916,70.6859,14850.0
2023-10-06 13:30:00,74.99,75.17,74.86,75.17,13228.0,70.7331,70.9029,70.6105,70.9029,13228.0
2023-10-06 14:00:00,75.19,75.32,75.03,75.32,13923.0,70.9217,71.0444,70.7708,71.0444,13923.0
2023-10-06 14:30:00,75.33,75.5,75.02,75.11,26881.0,71.0538,71.2141,70.7614,70.8463,26881.0
2023-10-06 15:00:00,75.12,75.25,74.96,75.16,25526.0,70.8557,70.9783,70.7048,70.8934,25526.0
2023-10-06 15:30:00,75.18,75.2,74.56,74.7,125050.0,70.9123,70.9312,70.3275,70.4595,125050.0
2023-10-09 09:30:00,74.25,74.83,74.23,74.64,11586.0,70.0351,70.5822,70.0162,70.403,11586.0
2023-10-09 10:00:00,74.7,75.07,74.62,75.03,9512.0,70.4595,70.8085,70.3841,70.7708,9512.0
2023-10-09 10:30:00,75.09,75.23,74.92,75.12,15576.0,70.8274,70.9595,70.6671,70.8557,15576.0
2023-10-09 11:00:00,75.12,75.38,75.11,75.38,4329.0,70.8557,71.1009,70.8463,71.1009,4329.0
2023-10-09 11:30:00,75.4,75.47,75.32,75.45,6630.0,71.1198,71.1858,71.0444,71.167,6630.0
2023-10-09 12:00:00,75.43,75.48,75.13,75.15,14807.0,71.1481,71.1953,70.8651,70.884,14807.0
2023-10-09 12:30:00,75.14,75.27,74.99,75.03,15880.0,70.8746,70.9972,70.7331,70.7708,15880.0
2023-10-09 13:00:00,75.03,75.46,74.98,75.42,19309.0,70.7708,71.1764,70.7237,71.1387,19309.0
2023-10-09 13:30:00,75.44,75.85,75.39,75.81,20385.0,71.1575,71.5443,71.1104,71.5065,20385.0
2023-10-09 14:00:00,75.81,76.16,75.78,76.16,13215.0,71.5065,71.8367,71.4782,71.8367,13215.0
2023-10-09 14:30:00,76.15,76.19,76.06,76.13,14166.0,71.8272,71.865,71.7423,71.8084,14166.0
2023-10-09 15:00:00,76.13,76.27,76.08,76.19,19436.0,71.8084,71.9404,71.7612,71.865,19436.0
2023-10-09 15:30:00,76.15,76.44,75.97,76.39,135120.0,71.8272,72.1008,71.6575,72.0536,135120.0
2023-10-10 09:30:00,76.53,76.91,76.25,76.87,10554.0,72.1857,72.5441,71.9216,72.5064,10554.0
2023-10-10 10:00:00,76.8,77.09,76.73,76.92,7739.0,72.4403,72.7139,72.3743,72.5535,7739.0
2023-10-10 10:30:00,76.86,77.11,76.82,77.06,10157.0,72.4969,72.7327,72.4592,72.6856,10157.0
2023-10-10 11:00:00,77.09,77.34,77.08,77.34,10425.0,72.7139,72.9497,72.7044,72.9497,10425.0
2023-10-10 11:30:00,77.35,77.35,77.18,77.24,9996.0,72.9591,72.9591,72.7988,72.8554,9996.0
2023-10-10 12:00:00,77.26,77.4,77.21,77.31,19617.0,72.8742,73.0063,72.8271,72.9214,19617.0
2023-10-10 12:30:00,77.34,77.47,77.3,77.44,19101.0,72.9497,73.0723,72.912,73.044,19101.0
2023-10-10 13:00:00,77.45,77.45,76.95,77.05,14318.0,73.0534,73.0534,72.5818,72.6761,14318.0
2023-10-10 13:30:00,77.11,77.11,76.94,76.95,31521.0,72.7327,72.7327,72.5724,72.5818,31521.0
2023-10-10 14:00:00,76.96,76.98,76.63,76.66,25078.0,72.5913,72.6101,72.28,72.3083,25078.0
2023-10-10 14:30:00,76.62,76.81,76.51,76.55,33155.0,72.2706,72.4498,72.1668,72.2045,33155.0
2023-10-10 15:00:00,76.57,76.64,76.46,76.55,20453.0,72.2234,72.2894,72.1196,72.2045,20453.0
2023-10-10 15:30:00,76.55,76.78,76.53,76.65,86631.0,72.2045,72.4215,72.1857,72.2989,86631.0
2023-10-11 09:30:00,76.83,77.21,76.05,77.03,14980.0,72.4686,72.8271,71.7329,72.6573,14980.0
2023-10-11 10:00:00,77.06,77.22,76.64,76.71,9268.0,72.6856,72.8365,72.2894,72.3554,9268.0
2023-10-11 10:30:00,76.65,76.93,76.65,76.91,10007.0,72.2989,72.563,72.2989,72.5441,10007.0
2023-10-11 11:00:00,76.94,76.97,76.69,76.74,20515.0,72.5724,72.6007,72.3366,72.3837,20515.0
2023-10-11 11:30:00,76.7,76.94,76.6,76.71,22034.0,72.346,72.5724,72.2517,72.3554,22034.0
2023-10-11 12:00:00,76.71,76.74,76.33,76.34,7476.0,72.3554,72.3837,71.997,72.0065,7476.0
2023-10-11 12:30:00,76.38,76.57,76.35,76.54,14702.0,72.0442,72.2234,72.0159,72.1951,14702.0
2023-10-11 13:00:00,76.55,76.62,76.45,76.6,10271.0,72.2045,72.2706,72.1102,72.2517,10271.0
2023-10-11 13:30:00,76.59,76.73,76.51,76.73,21696.0,72.2423,72.3743,72.1668,72.3743,21696.0
2023-10-11 14:00:00,76.75,77.06,76.65,77.03,29149.0,72.3932,72.6856,72.2989,72.6573,29149.0
2023-10-11 14:30:00,77.03,77.03,76.76,76.8,23227.0,72.6573,72.6573,72.4026,72.4403,23227.0
2023-10-11 15:00:00,76.82,77.04,76.77,77.02,25511.0,72.4592,72.6667,72.412,72.6479,25511.0
2023-10-11 15:30:00,77.0,77.2,76.98,77.04,107585.0,72.629,72.8176,72.6101,72.6667,107585.0
2023-10-12 09:30:00,77.36,77.98,77.25,77.34,44452.0,72.9686,73.5534,72.8648,72.9497,44452.0
2023-10-12 10:00:00,77.32,77.8,77.26,77.56,14045.0,72.9308,73.3836,72.8742,73.1572,14045.0
2023-10-12 10:30:00,77.46,77.5,77.18,77.23,7588.0,73.0629,73.1006,72.7988,72.8459,7588.0
2023-10-12 11:00:00,77.2,77.49,77.02,77.31,12921.0,72.8176,73.0912,72.6479,72.9214,12921.0
2023-10-12 11:30:00,77.31,77.32,77.11,77.29,7411.0,72.9214,72.9308,72.7327,72.9025,7411.0
2023-10-12 12:00:00,77.32,77.38,77.21,77.35,5339.0,72.9308,72.9874,72.8271,72.9591,5339.0
2023-10-12 12:30:00,77.36,77.36,77.03,77.14,21049.0,72.9686,72.9686,72.6573,72.761,21049.0
2023-10-12 13:00:00,77.08,77.08,76.69,76.76,6812.0,72.7044,72.7044,72.3366,72.4026,6812.0
2023-10-12 13:30:00,76.73,76.89,76.65,76.67,11605.0,72.3743,72.5252,72.2989,72.3177,11605.0
2023-10-12 14:00:00,76.66,76.98,76.6,76.94,32743.0,72.3083,72.6101,72.2517,72.5724,32743.0
2023-10-12 14:30:00,76.93,77.0,76.88,76.94,8021.0,72.563,72.629,72.5158,72.5724,8021.0
2023-10-12 15:00:00,76.92,77.2,76.91,77.08,11261.0,72.5535,72.8176,72.5441,72.7044,11261.0
2023-10-12 15:30:00,77.1,77.22,77.02,77.09,79791.0,72.7233,72.8365,72.6479,72.7139,79791.0
2023-10-13 09:30:00,77.25,77.72,77.15,77.4,23017.0,72.8648,73.3081,72.7705,73.0063,23017.0
2023-10-13 10:00:00,77.09,77.2,76.86,77.05,20494.0,72.7139,72.8176,72.4969,72.6761,20494.0
2023-10-13 10:30:00,77.06,77.17,76.39,76.4,16422.0,72.6856,72.7893,72.0536,72.063,16422.0
2023-10-13 11:00:00,76.41,76.76,76.2,76.66,10321.0,72.0725,72.4026,71.8744,72.3083,10321.0
2023-10-13 11:30:00,76.67,76.68,76.28,76.51,20630.0,72.3177,72.3272,71.9499,72.1668,20630.0
2023-10-13 12:00:00,76.5,76.7,76.17,76.4,8844.0,72.1574,72.346,71.8461,72.063,8844.0
2023-10-13 12:30:00,76.44,76.44,75.82,75.94,7411.0,72.1008,72.1008,71.516,71.6292,7411.0
2023-10-13 13:00:00,75.94,75.99,75.56,75.56,11376.0,71.6292,71.6763,71.2707,71.2707,11376.0
2023-10-13 13:30:00,75.52,75.92,75.5,75.89,19529.0,71.233,71.6103,71.2141,71.582,19529.0
2023-10-13 14:00:00,75.87,75.99,75.72,75.79,26346.0,71.5631,71.6763,71.4216,71.4877,26346.0
2023-10-13 14:30:00,75.79,75.89,75.62,75.67,16756.0,71.4877,71.582,71.3273,71.3745,16756.0
2023-10-13 15:00:00,75.68,75.84,75.55,75.63,22503.0,71.3839,71.5348,71.2613,71.3368,22503.0
2023-10-13 15:30:00,75.66,75.75,75.54,75.7,137213.0,71.3651,71.4499,71.2519,71.4028,137213.0
2023-10-16 09:30:00,76.61,77.03,76.1,76.2,16813.0,72.2611,72.6573,71.7801,71.8744,16813.0
2023-10-16 10:00:00,76.03,76.72,75.76,76.62,61969.0,71.7141,72.3649,71.4594,72.2706,61969.0
2023-10-16 10:30:00,76.74,76.99,76.68,76.99,20769.0,72.3837,72.6196,72.3272,72.6196,20769.0
2023-10-16 11:00:00,77.0,77.35,76.88,76.89,42329.0,72.629,72.9591,72.5158,72.5252,42329.0
2023-10-16 11:30:00,76.86,76.86,76.58,76.72,19773.0,72.4969,72.4969,72.2328,72.3649,19773.0
2023-10-16 12:00:00,76.73,76.75,76.58,76.72,17968.0,72.3743,72.3932,72.2328,72.3649,17968.0
2023-10-16 12:30:00,76.69,76.83,76.6,76.61,9830.0,72.3366,72.4686,72.2517,72.2611,9830.0
2023-10-16 13:00:00,76.64,76.74,76.33,76.56,30173.0,72.2894,72.3837,71.997,72.214,30173.0
2023-10-16 13:30:00,76.56,76.81,76.52,76.66,16593.0,72.214,72.4498,72.1762,72.3083,16593.0
2023-10-16 14:00:00,76.63,76.63,76.47,76.48,8890.0,72.28,72.28,72.1291,72.1385,8890.0
2023-10-16 14:30:00,76.51,76.54,76.37,76.37,34706.0,72.1668,72.1951,72.0347,72.0347,34706.0
2023-10-16 15:00:00,76.37,76.43,76.31,76.41,19050.0,72.0347,72.0913,71.9782,72.0725,19050.0
2023-10-16 15:30:00,76.41,76.45,76.24,76.4,100111.0,72.0725,72.1102,71.9121,72.063,100111.0
2023-10-17 09:30:00,75.9,76.78,75.46,76.58,12958.0,71.5914,72.4215,71.1764,72.2328,12958.0
2023-10-17 10:00:00,76.62,76.83,76.57,76.78,6067.0,72.2706,72.4686,72.2234,72.4215,6067.0
2023-10-17 10:30:00,76.76,77.13,76.73,76.98,19198.0,72.4026,72.7516,72.3743,72.6101,19198.0
2023-10-17 11:00:00,76.98,77.38,76.93,77.23,5836.0,72.6101,72.9874,72.563,72.8459,5836.0
2023-10-17 11:30:00,77.29,77.63,77.28,77.44,63551.0,72.9025,73.2232,72.8931,73.044,63551.0
2023-10-17 12:00:00,77.45,77.55,77.3,77.55,6389.0,73.0534,73.1478,72.912,73.1478,6389.0
2023-10-17 12:30:00,77.54,77.57,77.22,77.22,8925.0,73.1383,73.1666,72.8365,72.8365,8925.0
2023-10-17 13:00:00,77.24,77.26,77.06,77.12,9326.0,72.8554,72.8742,72.6856,72.7422,9326.0
2023-10-17 13:30:00,77.12,77.3,76.95,77.12,11139.0,72.7422,72.912,72.5818,72.7422,11139.0
2023-10-17 14:00:00,77.09,77.11,76.91,77.05,12265.0,72.7139,72.7327,72.5441,72.6761,12265.0
2023-10-17 14:30:00,77.06,77.17,76.88,76.92,16299.0,72.6856,72.7893,72.5158,72.5535,16299.0
2023-10-17 15:00:00,76.94,77.27,76.9,77.27,17482.0,72.5724,72.8837,72.5347,72.8837,17482.0
2023-10-17 15:30:00,77.26,77.36,76.95,76.97,97138.0,72.8742,72.9686,72.5818,72.6007,97138.0
2023-10-18 09:30:00,76.41,76.79,76.18,76.48,23021.0,72.0725,72.4309,71.8555,72.1385,23021.0
2023-10-18 10:00:00,76.5,76.67,76.25,76.26,13891.0,72.1574,72.3177,71.9216,71.931,13891.0
2023-10-18 10:30:00,76.26,76.37,76.11,76.19,10933.0,71.931,72.0347,71.7895,71.865,10933.0
2023-10-18 11:00:00,76.21,76.47,76.18,76.47,28801.0,71.8838,72.1291,71.8555,72.1291,28801.0
2023-10-18 11:30:00,76.47,76.47,76.08,76.22,34188.0,72.1291,72.1291,71.7612,71.8933,34188.0
2023-10-18 12:00:00,76.27,76.41,76.11,76.23,8494.0,71.9404,72.0725,71.7895,71.9027,8494.0
2023-10-18 12:30:00,76.2,76.24,76.15,76.21,4972.0,71.8744,71.9121,71.8272,71.8838,4972.0
2023-10-18 13:00:00,76.19,76.61,76.14,76.4,6626.0,71.865,72.2611,71.8178,72.063,6626.0
2023-10-18 13:30:00,76.39,76.49,76.18,76.46,32985.0,72.0536,72.1479,71.8555,72.1196,32985.0
2023-10-18 14:00:00,76.44,76.51,76.38,76.43,5984.0,72.1008,72.1668,72.0442,72.0913,5984.0
2023-10-18 14:30:00,76.42,76.46,75.95,76.01,8957.0,72.0819,72.1196,71.6386,71.6952,8957.0
2023-10-18 15:00:00,75.96,76.04,75.75,75.91,66479.0,71.648,71.7235,71.4499,71.6009,66479.0
2023-10-18 15:30:00,75.91,75.98,75.54,75.55,115324.0,71.6009,71.6669,71.2519,71.2613,115324.0
2023-10-19 09:30:00,75.51,76.09,74.9,75.13,192639.0,71.2236,71.7706,70.6482,70.8651,192639.0
2023-10-19 10:00:00,75.29,75.62,75.12,75.35,62630.0,71.0161,71.3273,70.8557,71.0727,62630.0
2023-10-19 10:30:00,75.3,75.35,74.41,74.48,19021.0,71.0255,71.0727,70.186,70.252,19021.0
2023-10-19 11:00:00,74.43,74.66,74.22,74.28,53331.0,70.2049,70.4218,70.0068,70.0634,53331.0
2023-10-19 11:30:00,74.36,74.66,74.34,74.35,16285.0,70.1389,70.4218,70.12,70.1294,16285.0
2023-10-19 12:00:00,74.37,74.94,74.18,74.3,46045.0,70.1483,70.6859,69.9691,70.0823,46045.0
2023-10-19 12:30:00,74.37,74.78,73.87,74.69,102184.0,70.1483,70.535,69.6767,70.4501,102184.0
2023-10-19 13:00:00,74.7,74.9,74.5,74.65,62609.0,70.4595,70.6482,70.2709,70.4124,62609.0
2023-10-19 13:30:00,74.75,74.84,74.56,74.75,15723.0,70.5067,70.5916,70.3275,70.5067,15723.0
2023-10-19 14:00:00,74.72,74.92,74.68,74.77,24734.0,70.4784,70.6671,70.4407,70.5256,24734.0
2023-10-19 14:30:00,74.73,74.75,74.25,74.43,54903.0,70.4878,70.5067,70.0351,70.2049,54903.0
2023-10-19 15:00:00,74.4,74.5,74.14,74.22,21145.0,70.1766,70.2709,69.9313,70.0068,21145.0
2023-10-19 15:30:00,74.27,74.64,74.26,74.47,95956.0,70.054,70.403,70.0445,70.2426,95956.0
2023-10-20 09:30:00,74.7,75.09,74.42,74.7,123590.0,70.4595,70.8274,70.1954,70.4595,123590.0
2023-10-20 10:00:00,74.65,74.99,74.59,74.67,32544.0,70.4124,70.7331,70.3558,70.4313,32544.0
2023-10-20 10:30:00,74.65,74.92,74.63,74.7,16441.0,70.4124,70.6671,70.3935,70.4595,16441.0
2023-10-20 11:00:00,74.68,74.77,74.29,74.36,15071.0,70.4407,70.5256,70.0728,70.1389,15071.0
2023-10-20 11:30:00,74.36,74.51,74.22,74.26,26187.0,70.1389,70.2803,70.0068,70.0445,26187.0
2023-10-20 12:00:00,74.25,74.42,74.07,74.22,20246.0,70.0351,70.1954,69.8653,70.0068,20246.0
2023-10-20 12:30:00,74.18,74.38,74.17,74.35,12226.0,69.9691,70.1577,69.9596,70.1294,12226.0
2023-10-20 13:00:00,74.29,74.34,74.01,74.07,23211.0,70.0728,70.12,69.8087,69.8653,23211.0
2023-10-20 13:30:00,74.07,74.16,73.79,73.9,57336.0,69.8653,69.9502,69.6012,69.705,57336.0
2023-10-20 14:00:00,73.9,73.9,73.61,73.81,21104.0,69.705,69.705,69.4314,69.6201,21104.0
2023-10-20 14:30:00,73.79,73.95,73.77,73.8,33874.0,69.6012,69.7521,69.5823,69.6106,33874.0
2023-10-20 15:00:00,73.81,73.89,73.61,73.69,33694.0,69.6201,69.6955,69.4314,69.5069,33694.0
2023-10-20 15:30:00,73.72,73.81,73.45,73.67,191471.0,69.5352,69.6201,69.2805,69.488,191471.0
2023-10-23 09:30:00,73.67,73.74,72.96,73.26,25639.0,69.488,69.554,68.8183,69.1013,25639.0
2023-10-23 10:00:00,73.25,73.45,72.88,73.24,21242.0,69.0919,69.2805,68.7429,69.0824,21242.0
2023-10-23 10:30:00,73.23,73.29,72.85,73.06,13939.0,69.073,69.1296,68.7146,68.9126,13939.0
2023-10-23 11:00:00,73.06,73.63,73.04,73.62,17992.0,68.9126,69.4503,68.8938,69.4409,17992.0
2023-10-23 11:30:00,73.66,73.9,73.63,73.8,16891.0,69.4786,69.705,69.4503,69.6106,16891.0
2023-10-23 12:00:00,73.78,73.79,73.51,73.68,9939.0,69.5918,69.6012,69.3371,69.4975,9939.0
2023-10-23 12:30:00,73.72,74.05,73.71,74.01,26480.0,69.5352,69.8464,69.5257,69.8087,26480.0
2023-10-23 13:00:00,74.07,74.15,73.8,73.85,12480.0,69.8653,69.9408,69.6106,69.6578,12480.0
2023-10-23 13:30:00,73.86,73.98,73.66,73.7,19462.0,69.6672,69.7804,69.4786,69.5163,19462.0
2023-10-23 14:00:00,73.67,73.7,73.44,73.62,11303.0,69.488,69.5163,69.2711,69.4409,11303.0
2023-10-23 14:30:00,73.64,73.82,73.35,73.45,59532.0,69.4597,69.6295,69.1862,69.2805,59532.0
2023-10-23 15:00:00,73.43,73.43,72.77,72.77,50029.0,69.2616,69.2616,68.6391,68.6391,50029.0
2023-10-23 15:30:00,72.76,72.78,72.33,72.47,162226.0,68.6297,68.6485,68.2241,68.3561,162226.0
2023-10-24 09:30:00,72.94,73.48,72.79,73.11,59554.0,68.7995,69.3088,68.658,68.9598,59554.0
2023-10-24 10:00:00,73.14,73.21,72.82,73.21,45530.0,68.9881,69.0541,68.6863,69.0541,45530.0
2023-10-24 10:30:00,73.23,73.32,72.93,73.11,62822.0,69.073,69.1579,68.79,68.9598,62822.0
2023-10-24 11:00:00,73.12,73.12,72.14,72.2,29545.0,68.9692,68.9692,68.0449,68.1015,29545.0
2023-10-24 11:30:00,72.18,72.18,70.28,71.13,182177.0,68.0826,68.0826,66.2905,67.0922,182177.0
2023-10-24 12:00:00,71.11,71.44,71.02,71.2,55417.0,67.0733,67.3846,66.9884,67.1582,55417.0
2023-10-24 12:30:00,71.21,71.35,71.01,71.12,27012.0,67.1677,67.2997,66.979,67.0828,27012.0
2023-10-24 13:00:00,71.15,71.6,71.04,71.6,102116.0,67.1111,67.5355,67.0073,67.5355,102116.0
2023-10-24 13:30:00,71.59,71.84,71.58,71.69,24191.0,67.5261,67.7619,67.5167,67.6204,24191.0
2023-10-24 14:00:00,71.66,71.99,71.6,71.97,46863.0,67.5921,67.9034,67.5355,67.8845,46863.0
2023-10-24 14:30:00,72.0,72.18,71.96,72.14,41688.0,67.9128,68.0826,67.8751,68.0449,41688.0
2023-10-24 15:00:00,72.14,72.31,72.12,72.18,64143.0,68.0449,68.2052,68.026,68.0826,64143.0
2023-10-24 15:30:00,72.19,72.28,71.94,72.17,270580.0,68.092,68.1769,67.8562,68.0732,270580.0
2023-10-25 09:30:00,77.09,78.52,74.32,76.0,323218.0,72.7139,74.0627,70.1011,71.6858,323218.0
2023-10-25 10:00:00,75.94,76.34,75.4,76.12,94938.0,71.6292,72.0065,71.1198,71.7989,94938.0
2023-10-25 10:30:00,76.05,76.22,75.5,75.76,50558.0,71.7329,71.8933,71.2141,71.4594,50558.0
2023-10-25 11:00:00,75.8,75.95,75.23,75.52,88701.0,71.4971,71.6386,70.9595,71.233,88701.0
2023-10-25 11:30:00,75.56,75.6,75.23,75.42,51573.0,71.2707,71.3085,70.9595,71.1387,51573.0
2023-10-25 12:00:00,75.45,75.5,75.18,75.37,41730.0,71.167,71.2141,70.9123,71.0915,41730.0
2023-10-25 12:30:00,75.37,75.85,75.29,75.51,36648.0,71.0915,71.5443,71.0161,71.2236,36648.0
2023-10-25 13:00:00,75.49,75.5,74.1,74.1,108802.0,71.2047,71.2141,69.8936,69.8936,108802.0
2023-10-25 13:30:00,74.04,74.34,73.26,73.53,59497.0,69.837,70.12,69.1013,69.356,59497.0
2023-10-25 14:00:00,73.51,73.73,73.13,73.45,51967.0,69.3371,69.5446,68.9787,69.2805,51967.0
2023-10-25 14:30:00,73.45,73.81,73.25,73.59,31004.0,69.2805,69.6201,69.0919,69.4126,31004.0
2023-10-25 15:00:00,73.63,73.79,73.52,73.66,32692.0,69.4503,69.6012,69.3465,69.4786,32692.0
2023-10-25 15:30:00,73.62,73.94,73.32,73.56,191520.0,69.4409,69.7427,69.1579,69.3843,191520.0
2023-10-26 09:30:00,73.27,73.53,72.99,73.23,34007.0,69.1107,69.356,68.8466,69.073,34007.0
2023-10-26 10:00:00,73.19,73.4,72.91,73.33,15193.0,69.0353,69.2333,68.7712,69.1673,15193.0
2023-10-26 10:30:00,73.28,74.0,73.17,73.94,44589.0,69.1202,69.7993,69.0164,69.7427,44589.0
2023-10-26 11:00:00,73.95,74.0,73.69,73.88,25494.0,69.7521,69.7993,69.5069,69.6861,25494.0
2023-10-26 11:30:00,73.85,73.95,73.67,73.7,14434.0,69.6578,69.7521,69.488,69.5163,14434.0
2023-10-26 12:00:00,73.67,73.67,73.23,73.37,24668.0,69.488,69.488,69.073,69.205,24668.0
2023-10-26 12:30:00,73.37,73.5,73.07,73.42,44671.0,69.205,69.3277,68.9221,69.2522,44671.0
2023-10-26 13:00:00,73.42,73.9,73.38,73.89,21300.0,69.2522,69.705,69.2145,69.6955,21300.0
2023-10-26 13:30:00,73.88,74.0,73.73,73.9,41430.0,69.6861,69.7993,69.5446,69.705,41430.0
2023-10-26 14:00:00,73.9,74.0,73.6,73.7,49181.0,69.705,69.7993,69.422,69.5163,49181.0
2023-10-26 14:30:00,73.65,74.0,73.62,73.98,30439.0,69.4692,69.7993,69.4409,69.7804,30439.0
2023-10-26 15:00:00,73.98,73.98,73.52,73.54,38622.0,69.7804,69.7804,69.3465,69.3654,38622.0
2023-10-26 15:30:00,73.51,73.55,73.17,73.28,155410.0,69.3371,69.3748,69.0164,69.1202,155410.0
2023-10-27 09:30:00,73.26,73.32,71.9,72.27,19450.0,69.1013,69.1579,67.8185,68.1675,19450.0
2023-10-27 10:00:00,72.26,72.88,72.24,72.82,8734.0,68.1581,68.7429,68.1392,68.6863,8734.0
2023-10-27 10:30:00,72.75,73.42,72.71,73.29,16563.0,68.6202,69.2522,68.5825,69.1296,16563.0
2023-10-27 11:00:00,73.24,73.37,73.08,73.14,15015.0,69.0824,69.205,68.9315,68.9881,15015.0
2023-10-27 11:30:00,73.17,73.21,72.93,73.03,17102.0,69.0164,69.0541,68.79,68.8843,17102.0
2023-10-27 12:00:00,73.04,73.13,72.86,72.98,26370.0,68.8938,68.9787,68.724,68.8372,26370.0
2023-10-27 12:30:00,72.98,73.06,72.85,72.97,17055.0,68.8372,68.9126,68.7146,68.8278,17055.0
2023-10-27 13:00:00,72.96,73.06,72.82,72.82,15073.0,68.8183,68.9126,68.6863,68.6863,15073.0
2023-10-27 13:30:00,72.82,72.95,72.65,72.93,20368.0,68.6863,68.8089,68.5259,68.79,20368.0
2023-10-27 14:00:00,72.92,73.09,72.8,72.91,20844.0,68.7806,68.9409,68.6674,68.7712,20844.0
2023-10-27 14:30:00,72.92,73.19,72.91,73.02,48113.0,68.7806,69.0353,68.7712,68.8749,48113.0
2023-10-27 15:00:00,73.01,73.07,72.84,73.07,30428.0,68.8655,68.9221,68.7051,68.9221,30428.0
2023-10-27 15:30:00,73.07,73.16,72.85,73.01,140190.0,68.9221,69.007,68.7146,68.8655,140190.0
2023-10-30 09:30:00,73.4,73.61,73.13,73.58,10122.0,69.2333,69.4314,68.9787,69.4031,10122.0
2023-10-30 10:00:00,73.59,73.65,73.25,73.47,16872.0,69.4126,69.4692,69.0919,69.2994,16872.0
2023-10-30 10:30:00,73.38,73.5,73.18,73.22,33717.0,69.2145,69.3277,69.0258,69.0636,33717.0
2023-10-30 11:00:00,73.29,73.65,73.25,73.63,11237.0,69.1296,69.4692,69.0919,69.4503,11237.0
2023-10-30 11:30:00,73.67,73.81,73.48,73.72,5846.0,69.488,69.6201,69.3088,69.5352,5846.0
2023-10-30 12:00:00,73.71,73.73,73.5,73.64,6882.0,69.5257,69.5446,69.3277,69.4597,6882.0
2023-10-30 12:30:00,73.64,73.73,73.59,73.66,13803.0,69.4597,69.5446,69.4126,69.4786,13803.0
2023-10-30 13:00:00,73.65,73.79,73.62,73.73,16745.0,69.4692,69.6012,69.4409,69.5446,16745.0
2023-10-30 13:30:00,73.76,74.0,73.69,73.98,16149.0,69.5729,69.7993,69.5069,69.7804,16149.0
2023-10-30 14:00:00,73.98,74.12,73.91,74.06,27081.0,69.7804,69.9125,69.7144,69.8559,27081.0
2023-10-30 14:30:00,74.03,74.24,73.99,74.21,14177.0,69.8276,70.0257,69.7899,69.9974,14177.0
2023-10-30 15:00:00,74.22,74.26,74.0,74.03,22209.0,70.0068,70.0445,69.7993,69.8276,22209.0
2023-10-30 15:30:00,74.02,74.29,73.96,74.08,103337.0,69.8182,70.0728,69.7616,69.8747,103337.0
2023-10-31 09:30:00,74.23,74.79,74.09,74.23,9311.0,70.0162,70.5444,69.8842,70.0162,9311.0
2023-10-31 10:00:00,74.27,74.27,73.86,74.21,9728.0,70.054,70.054,69.6672,69.9974,9728.0
2023-10-31 10:30:00,74.2,74.63,74.16,74.63,10231.0,69.9879,70.3935,69.9502,70.3935,10231.0
2023-10-31 11:00:00,74.59,74.66,74.43,74.64,5878.0,70.3558,70.4218,70.2049,70.403,5878.0
2023-10-31 11:30:00,74.64,74.91,74.6,74.91,9223.0,70.403,70.6576,70.3652,70.6576,9223.0
2023-10-31 12:00:00,74.88,74.88,74.46,74.63,7299.0,70.6293,70.6293,70.2332,70.3935,7299.0
2023-10-31 12:30:00,74.67,75.05,74.61,75.05,17627.0,70.4313,70.7897,70.3747,70.7897,17627.0
2023-10-31 13:00:00,75.0,75.05,74.69,74.74,7989.0,70.7425,70.7897,70.4501,70.4973,7989.0
2023-10-31 13:30:00,74.76,74.8,74.55,74.72,11310.0,70.5161,70.5539,70.3181,70.4784,11310.0
2023-10-31 14:00:00,74.75,74.75,74.54,74.54,9205.0,70.5067,70.5067,70.3086,70.3086,9205.0
2023-10-31 14:30:00,74.56,74.72,74.56,74.68,10891.0,70.3275,70.4784,70.3275,70.4407,10891.0
2023-10-31 15:00:00,74.7,74.8,74.69,74.77,16450.0,70.4595,70.5539,70.4501,70.5256,16450.0
2023-10-31 15:30:00,74.74,74.81,74.57,74.72,89441.0,70.4973,70.5633,70.3369,70.4784,89441.0
2023-11-01 09:30:00,74.33,74.7,73.9,74.61,20273.0,70.1106,70.4595,69.705,70.3747,20273.0
2023-11-01 10:00:00,74.65,74.74,74.22,74.41,19343.0,70.4124,70.4973,70.0068,70.186,19343.0
2023-11-01 10:30:00,74.43,74.57,74.2,74.3,14228.0,70.2049,70.3369,69.9879,70.0823,14228.0
2023-11-01 11:00:00,74.26,74.39,73.76,73.92,14957.0,70.0445,70.1671,69.5729,69.7238,14957.0
2023-11-01 11:30:00,73.91,74.0,73.83,73.93,12498.0,69.7144,69.7993,69.6389,69.7333,12498.0
2023-11-01 12:00:00,73.89,73.93,73.5,73.58,10321.0,69.6955,69.7333,69.3277,69.4031,10321.0
2023-11-01 12:30:00,73.58,73.59,73.33,73.46,11931.0,69.4031,69.4126,69.1673,69.2899,11931.0
2023-11-01 13:00:00,73.46,73.79,73.39,73.67,14310.0,69.2899,69.6012,69.2239,69.488,14310.0
2023-11-01 13:30:00,73.65,73.84,73.48,73.84,16666.0,69.4692,69.6484,69.3088,69.6484,16666.0
2023-11-01 14:00:00,73.91,74.07,73.74,74.04,35057.0,69.7144,69.8653,69.554,69.837,35057.0
2023-11-01 14:30:00,74.02,74.23,73.75,74.16,27816.0,69.8182,70.0162,69.5635,69.9502,27816.0
2023-11-01 15:00:00,74.19,74.47,74.02,74.03,38446.0,69.9785,70.2426,69.8182,69.8276,38446.0
2023-11-01 15:30:00,74.01,74.27,73.93,73.96,225444.0,69.8087,70.054,69.7333,69.7616,225444.0
2023-11-02 09:30:00,74.82,75.04,74.46,74.91,36958.0,70.5727,70.7802,70.2332,70.6576,36958.0
2023-11-02 10:00:00,74.9,75.48,74.72,75.36,38043.0,70.6482,71.1953,70.4784,71.0821,38043.0
2023-11-02 10:30:00,75.31,75.68,75.09,75.63,15353.0,71.0349,71.3839,70.8274,71.3368,15353.0
2023-11-02 11:00:00,75.66,75.81,75.57,75.61,15821.0,71.3651,71.5065,71.2802,71.3179,15821.0
2023-11-02 11:30:00,75.56,75.8,75.52,75.63,35202.0,71.2707,71.4971,71.233,71.3368,35202.0
2023-11-02 12:00:00,75.61,75.77,75.6,75.72,23715.0,71.3179,71.4688,71.3085,71.4216,23715.0
2023-11-02 12:30:00,75.7,75.79,75.54,75.78,16944.0,71.4028,71.4877,71.2519,71.4782,16944.0
2023-11-02 13:00:00,75.77,75.98,75.75,75.92,19675.0,71.4688,71.6669,71.4499,71.6103,19675.0
2023-11-02 13:30:00,75.91,76.01,75.81,75.97,20131.0,71.6009,71.6952,71.5065,71.6575,20131.0
2023-11-02 14:00:00,75.97,75.97,75.66,75.8,23854.0,71.6575,71.6575,71.3651,71.4971,23854.0
2023-11-02 14:30:00,75.76,75.79,75.65,75.71,22925.0,71.4594,71.4877,71.3556,71.4122,22925.0
2023-11-02 15:00:00,75.72,75.84,75.67,75.67,35438.0,71.4216,71.5348,71.3745,71.3745,35438.0
2023-11-02 15:30:00,75.64,75.85,75.55,75.83,120085.0,71.3462,71.5443,71.2613,71.5254,120085.0
2023-11-03 09:30:00,76.94,77.48,76.64,77.23,18106.0,72.5724,73.0817,72.2894,72.8459,18106.0
2023-11-03 10:00:00,77.29,77.46,77.16,77.16,24026.0,72.9025,73.0629,72.7799,72.7799,24026.0
2023-11-03 10:30:00,77.12,77.15,76.67,76.82,19898.0,72.7422,72.7705,72.3177,72.4592,19898.0
2023-11-03 11:00:00,76.88,76.9,76.49,76.65,8624.0,72.5158,72.5347,72.1479,72.2989,8624.0
2023-11-03 11:30:00,76.63,76.79,76.48,76.73,47489.0,72.28,72.4309,72.1385,72.3743,47489.0
2023-11-03 12:00:00,76.73,76.78,76.46,76.54,11436.0,72.3743,72.4215,72.1196,72.1951,11436.0
2023-11-03 12:30:00,76.64,76.64,76.37,76.4,9596.0,72.2894,72.2894,72.0347,72.063,9596.0
2023-11-03 13:00:00,76.38,76.38,76.09,76.19,25149.0,72.0442,72.0442,71.7706,71.865,25149.0
2023-11-03 13:30:00,76.14,76.31,76.1,76.29,13620.0,71.8178,71.9782,71.7801,71.9593,13620.0
2023-11-03 14:00:00,76.25,76.28,76.05,76.28,16709.0,71.9216,71.9499,71.7329,71.9499,16709.0
2023-11-03 14:30:00,76.28,76.55,76.22,76.53,17637.0,71.9499,72.2045,71.8933,72.1857,17637.0
2023-11-03 15:00:00,76.51,76.7,76.49,76.63,22760.0,72.1668,72.346,72.1479,72.28,22760.0
2023-11-03 15:30:00,76.6,76.62,76.23,76.35,96547.0,72.2517,72.2706,71.9027,72.0159,96547.0
2023-11-06 09:30:00,76.26,76.39,75.75,76.01,10538.0,71.931,72.0536,71.4499,71.6952,10538.0
2023-11-06 10:00:00,76.04,76.24,75.89,75.97,18257.0,71.7235,71.9121,71.582,71.6575,18257.0
2023-11-06 10:30:00,75.97,76.14,75.85,75.89,19332.0,71.6575,71.8178,71.5443,71.582,19332.0
2023-11-06 11:00:00,75.89,76.1,75.71,76.07,17882.0,71.582,71.7801,71.4122,71.7518,17882.0
2023-11-06 11:30:00,76.01,76.24,75.98,76.2,19571.0,71.6952,71.9121,71.6669,71.8744,19571.0
2023-11-06 12:00:00,76.19,76.59,76.18,76.53,11344.0,71.865,72.2423,71.8555,72.1857,11344.0
2023-11-06 12:30:00,76.5,76.65,76.39,76.65,6499.0,72.1574,72.2989,72.0536,72.2989,6499.0
2023-11-06 13:00:00,76.65,76.66,76.27,76.4,11025.0,72.2989,72.3083,71.9404,72.063,11025.0
2023-11-06 13:30:00,76.37,76.38,76.25,76.32,11256.0,72.0347,72.0442,71.9216,71.9876,11256.0
2023-11-06 14:00:00,76.33,76.4,76.25,76.36,22555.0,71.997,72.063,71.9216,72.0253,22555.0
2023-11-06 14:30:00,76.34,76.52,76.34,76.47,14518.0,72.0065,72.1762,72.0065,72.1291,14518.0
2023-11-06 15:00:00,76.49,76.49,76.32,76.38,17220.0,72.1479,72.1479,71.9876,72.0442,17220.0
2023-11-06 15:30:00,76.38,76.59,76.34,76.56,146278.0,72.0442,72.2423,72.0065,72.214,146278.0
2023-11-07 09:30:00,75.12,75.41,74.0,74.27,57970.0,70.8557,71.1292,69.7993,70.054,57970.0
2023-11-07 10:00:00,74.27,75.01,74.23,74.9,17879.0,70.054,70.752,70.0162,70.6482,17879.0
2023-11-07 10:30:00,74.92,75.42,74.72,75.0,16902.0,70.6671,71.1387,70.4784,70.7425,16902.0
2023-11-07 11:00:00,74.92,74.92,74.66,74.79,12027.0,70.6671,70.6671,70.4218,70.5444,12027.0
2023-11-07 11:30:00,74.76,74.81,74.55,74.59,14145.0,70.5161,70.5633,70.3181,70.3558,14145.0
2023-11-07 12:00:00,74.62,74.91,74.5,74.81,22594.0,70.3841,70.6576,70.2709,70.5633,22594.0
2023-11-07 12:30:00,74.81,74.88,74.68,74.78,16047.0,70.5633,70.6293,70.4407,70.535,16047.0
2023-11-07 13:00:00,74.83,74.9,74.73,74.82,11445.0,70.5822,70.6482,70.4878,70.5727,11445.0
2023-11-07 13:30:00,74.84,74.99,74.82,74.83,12067.0,70.5916,70.7331,70.5727,70.5822,12067.0
2023-11-07 14:00:00,74.84,75.02,74.76,75.01,11382.0,70.5916,70.7614,70.5161,70.752,11382.0
2023-11-07 14:30:00,75.0,75.04,74.83,74.9,14779.0,70.7425,70.7802,70.5822,70.6482,14779.0
2023-11-07 15:00:00,74.93,75.08,74.71,74.86,54402.0,70.6765,70.818,70.469,70.6105,54402.0
2023-11-07 15:30:00,74.86,74.92,74.52,74.62,129545.0,70.6105,70.6671,70.2898,70.3841,129545.0
2023-11-08 09:30:00,74.63,75.12,74.13,74.74,12294.0,70.3935,70.8557,69.9219,70.4973,12294.0
2023-11-08 10:00:00,74.79,75.0,74.67,74.85,9338.0,70.5444,70.7425,70.4313,70.601,9338.0
2023-11-08 10:30:00,74.87,74.9,74.63,74.63,6193.0,70.6199,70.6482,70.3935,70.3935,6193.0
2023-11-08 11:00:00,74.63,74.98,74.52,74.98,16322.0,70.3935,70.7237,70.2898,70.7237,16322.0
2023-11-08 11:30:00,74.97,75.05,74.92,74.95,10979.0,70.7142,70.7897,70.6671,70.6954,10979.0
2023-11-08 12:00:00,74.82,74.83,74.52,74.67,14796.0,70.5727,70.5822,70.2898,70.4313,14796.0
2023-11-08 12:30:00,74.71,74.71,74.47,74.61,8551.0,70.469,70.469,70.2426,70.3747,8551.0
2023-11-08 13:00:00,74.63,74.7,74.45,74.69,11067.0,70.3935,70.4595,70.2237,70.4501,11067.0
2023-11-08 13:30:00,74.72,74.82,74.66,74.79,9729.0,70.4784,70.5727,70.4218,70.5444,9729.0
2023-11-08 14:00:00,74.76,74.89,74.69,74.72,11736.0,70.5161,70.6388,70.4501,70.4784,11736.0
2023-11-08 14:30:00,74.72,75.38,74.71,75.33,47489.0,70.4784,71.1009,70.469,71.0538,47489.0
2023-11-08 15:00:00,75.36,75.64,75.25,75.57,81272.0,71.0821,71.3462,70.9783,71.2802,81272.0
2023-11-08 15:30:00,75.59,75.94,75.5,75.7,118551.0,71.299,71.6292,71.2141,71.4028,118551.0
2023-11-09 09:30:00,76.19,76.39,75.61,76.15,9827.0,71.865,72.0536,71.3179,71.8272,9827.0
2023-11-09 10:00:00,76.12,76.64,76.09,76.64,24669.0,71.7989,72.2894,71.7706,72.2894,24669.0
2023-11-09 10:30:00,76.62,76.76,76.19,76.64,65247.0,72.2706,72.4026,71.865,72.2894,65247.0
2023-11-09 11:00:00,76.64,76.83,76.54,76.63,6962.0,72.2894,72.4686,72.1951,72.28,6962.0
2023-11-09 11:30:00,76.69,76.74,76.52,76.6,6681.0,72.3366,72.3837,72.1762,72.2517,6681.0
2023-11-09 12:00:00,76.63,76.67,76.44,76.56,13012.0,72.28,72.3177,72.1008,72.214,13012.0
2023-11-09 12:30:00,76.52,76.52,76.33,76.41,6406.0,72.1762,72.1762,71.997,72.0725,6406.0
2023-11-09 13:00:00,76.41,76.49,76.2,76.43,30089.0,72.0725,72.1479,71.8744,72.0913,30089.0
2023-11-09 13:30:00,76.4,76.51,76.21,76.25,30232.0,72.063,72.1668,71.8838,71.9216,30232.0
2023-11-09 14:00:00,76.25,76.27,75.97,76.11,29805.0,71.9216,71.9404,71.6575,71.7895,29805.0
2023-11-09 14:30:00,76.15,76.18,75.96,76.09,17744.0,71.8272,71.8555,71.648,71.7706,17744.0
2023-11-09 15:00:00,76.09,76.42,76.06,76.4,24881.0,71.7706,72.0819,71.7423,72.063,24881.0
2023-11-09 15:30:00,76.44,76.49,76.01,76.11,121974.0,72.1008,72.1479,71.6952,71.7895,121974.0
2023-11-10 09:30:00,76.26,76.7,75.95,76.26,27312.0,71.931,72.346,71.6386,71.931,27312.0
2023-11-10 10:00:00,76.37,76.38,75.99,76.25,16624.0,72.0347,72.0442,71.6763,71.9216,16624.0
2023-11-10 10:30:00,76.23,76.25,76.04,76.21,39288.0,71.9027,71.9216,71.7235,71.8838,39288.0
2023-11-10 11:00:00,76.25,76.44,76.21,76.37,4562.0,71.9216,72.1008,71.8838,72.0347,4562.0
2023-11-10 11:30:00,76.39,76.39,76.21,76.35,5848.0,72.0536,72.0536,71.8838,72.0159,5848.0
2023-11-10 12:00:00,76.39,76.62,76.39,76.5,5703.0,72.0536,72.2706,72.0536,72.1574,5703.0
2023-11-10 12:30:00,76.53,76.76,76.45,76.76,5878.0,72.1857,72.4026,72.1102,72.4026,5878.0
2023-11-10 13:00:00,76.72,76.86,76.68,76.85,8324.0,72.3649,72.4969,72.3272,72.4875,8324.0
2023-11-10 13:30:00,76.87,77.0,76.81,76.92,5523.0,72.5064,72.629,72.4498,72.5535,5523.0
2023-11-10 14:00:00,76.94,77.08,76.84,77.03,5801.0,72.5724,72.7044,72.4781,72.6573,5801.0
2023-11-10 14:30:00,77.0,77.02,76.91,76.96,6179.0,72.629,72.6479,72.5441,72.5913,6179.0
2023-11-10 15:00:00,76.97,77.05,76.91,77.01,11589.0,72.6007,72.6761,72.5441,72.6384,11589.0
2023-11-10 15:30:00,77.03,77.12,76.79,77.0,59855.0,72.6573,72.7422,72.4309,72.629,59855.0
2023-11-13 09:30:00,76.85,76.85,76.53,76.59,17202.0,72.4875,72.4875,72.1857,72.2423,17202.0
2023-11-13 10:00:00,76.55,76.83,76.45,76.64,20851.0,72.2045,72.4686,72.1102,72.2894,20851.0
2023-11-13 10:30:00,76.59,76.77,76.51,76.73,45272.0,72.2423,72.412,72.1668,72.3743,45272.0
2023-11-13 11:00:00,76.77,76.99,76.75,76.91,30942.0,72.412,72.6196,72.3932,72.5441,30942.0
2023-11-13 11:30:00,76.94,77.1,76.72,77.1,23360.0,72.5724,72.7233,72.3649,72.7233,23360.0
2023-11-13 12:00:00,77.09,77.1,76.77,76.85,11667.0,72.7139,72.7233,72.412,72.4875,11667.0
2023-11-13 12:30:00,76.83,77.02,76.83,77.01,14732.0,72.4686,72.6479,72.4686,72.6384,14732.0
2023-11-13 13:00:00,76.96,76.99,76.88,76.92,12471.0,72.5913,72.6196,72.5158,72.5535,12471.0
2023-11-13 13:30:00,76.92,77.04,76.79,76.82,25468.0,72.5535,72.6667,72.4309,72.4592,25468.0
2023-11-13 14:00:00,76.82,76.93,76.74,76.75,22682.0,72.4592,72.563,72.3837,72.3932,22682.0
2023-11-13 14:30:00,76.77,76.93,76.74,76.92,12966.0,72.412,72.563,72.3837,72.5535,12966.0
2023-11-13 15:00:00,76.92,76.97,76.86,76.93,22770.0,72.5535,72.6007,72.4969,72.563,22770.0
2023-11-13 15:30:00,76.91,76.94,76.56,76.59,98662.0,72.5441,72.5724,72.214,72.2423,98662.0
2023-11-14 09:30:00,77.82,78.94,77.44,78.81,19416.0,73.4024,74.4589,73.044,74.3362,19416.0
2023-11-14 10:00:00,78.94,79.46,78.78,79.41,17536.0,74.4589,74.9493,74.3079,74.9022,17536.0
2023-11-14 10:30:00,79.31,80.14,79.28,80.14,33218.0,74.8079,75.5907,74.7796,75.5907,33218.0
2023-11-14 11:00:00,80.14,80.35,79.84,80.33,23457.0,75.5907,75.7888,75.3078,75.77,23457.0
2023-11-14 11:30:00,80.32,80.66,80.25,80.56,42714.0,75.7605,76.0812,75.6945,75.9869,42714.0
2023-11-14 12:00:00,80.56,80.62,80.4,80.42,43717.0,75.9869,76.0435,75.836,75.8548,43717.0
2023-11-14 12:30:00,80.42,80.59,80.31,80.41,23485.0,75.8548,76.0152,75.7511,75.8454,23485.0
2023-11-14 13:00:00,80.37,80.48,80.3,80.38,21553.0,75.8077,75.9114,75.7417,75.8171,21553.0
2023-11-14 13:30:00,80.39,80.72,80.39,80.62,35894.0,75.8265,76.1378,75.8265,76.0435,35894.0
2023-11-14 14:00:00,80.63,80.84,80.53,80.7,74102.0,76.0529,76.251,75.9586,76.119,74102.0
2023-11-14 14:30:00,80.73,80.9,80.14,80.23,60694.0,76.1472,76.3076,75.5907,75.6756,60694.0
2023-11-14 15:00:00,80.2,80.92,80.16,80.68,69528.0,75.6473,76.3265,75.6096,76.1001,69528.0
2023-11-14 15:30:00,80.7,80.75,80.3,80.52,147071.0,76.119,76.1661,75.7417,75.9492,147071.0
2023-11-15 09:30:00,80.46,81.97,80.46,81.74,24977.0,75.8926,77.3169,75.8926,77.0999,24977.0
2023-11-15 10:00:00,81.75,82.25,81.72,82.11,28141.0,77.1093,77.581,77.081,77.4489,28141.0
2023-11-15 10:30:00,82.1,82.17,81.84,81.93,22426.0,77.4395,77.5055,77.1942,77.2791,22426.0
2023-11-15 11:00:00,81.94,82.04,81.11,81.35,32873.0,77.2886,77.3829,76.5057,76.7321,32873.0
2023-11-15 11:30:00,81.33,81.38,80.98,81.07,28875.0,76.7132,76.7603,76.3831,76.4679,28875.0
2023-11-15 12:00:00,81.11,81.14,80.93,81.0,15838.0,76.5057,76.534,76.3359,76.4019,15838.0
2023-11-15 12:30:00,80.97,80.98,80.55,80.56,15677.0,76.3736,76.3831,75.9775,75.9869,15677.0
2023-11-15 13:00:00,80.54,80.7,80.23,80.67,23239.0,75.968,76.119,75.6756,76.0907,23239.0
2023-11-15 13:30:00,80.64,80.84,80.63,80.78,16556.0,76.0624,76.251,76.0529,76.1944,16556.0
2023-11-15 14:00:00,80.83,80.9,80.26,80.36,30001.0,76.2416,76.3076,75.7039,75.7983,30001.0
2023-11-15 14:30:00,80.34,80.59,80.08,80.19,24086.0,75.7794,76.0152,75.5341,75.6379,24086.0
2023-11-15 15:00:00,80.23,80.45,80.06,80.3,47753.0,75.6756,75.8831,75.5153,75.7417,47753.0
2023-11-15 15:30:00,80.3,80.37,79.96,80.08,97633.0,75.7417,75.8077,75.421,75.5341,97633.0
2023-11-16 09:30:00,80.09,80.69,79.17,79.33,18443.0,75.5436,76.1095,74.6758,74.8267,18443.0
2023-11-16 10:00:00,79.41,79.81,79.27,79.27,13444.0,74.9022,75.2795,74.7701,74.7701,13444.0
2023-11-16 10:30:00,79.3,79.45,79.12,79.12,21264.0,74.7984,74.9399,74.6286,74.6286,21264.0
2023-11-16 11:00:00,79.12,79.17,78.84,78.93,27453.0,74.6286,74.6758,74.3645,74.4494,27453.0
2023-11-16 11:30:00,78.96,79.03,78.81,78.98,13870.0,74.4777,74.5438,74.3362,74.4966,13870.0
2023-11-16 12:00:00,79.0,79.22,78.91,79.2,14152.0,74.5155,74.723,74.4306,74.7041,14152.0
2023-11-16 12:30:00,79.2,79.47,79.15,79.45,14204.0,74.7041,74.9588,74.6569,74.9399,14204.0
2023-11-16 13:00:00,79.4,79.55,79.31,79.36,13999.0,74.8927,75.0342,74.8079,74.855,13999.0
2023-11-16 13:30:00,79.38,79.62,79.31,79.62,16131.0,74.8739,75.1003,74.8079,75.1003,16131.0
2023-11-16 14:00:00,79.61,79.72,79.55,79.57,13201.0,75.0908,75.1946,75.0342,75.0531,13201.0
2023-11-16 14:30:00,79.56,79.79,79.5,79.78,14301.0,75.0437,75.2606,74.9871,75.2512,14301.0
2023-11-16 15:00:00,79.79,79.79,79.47,79.5,25636.0,75.2606,75.2606,74.9588,74.9871,25636.0
2023-11-16 15:30:00,79.5,79.8,79.45,79.79,109649.0,74.9871,75.27,74.9399,75.2606,109649.0
2023-11-17 09:30:00,80.53,80.61,79.78,79.96,24404.0,75.9586,76.0341,75.2512,75.421,24404.0
2023-11-17 10:00:00,79.91,80.58,79.87,80.55,15061.0,75.3738,76.0058,75.3361,75.9775,15061.0
2023-11-17 10:30:00,80.6,80.81,80.51,80.65,13512.0,76.0246,76.2227,75.9397,76.0718,13512.0
2023-11-17 11:00:00,80.61,80.61,80.3,80.3,16235.0,76.0341,76.0341,75.7417,75.7417,16235.0
2023-11-17 11:30:00,80.3,80.51,80.26,80.27,8741.0,75.7417,75.9397,75.7039,75.7134,8741.0
2023-11-17 12:00:00,80.32,80.48,80.3,80.31,10728.0,75.7605,75.9114,75.7417,75.7511,10728.0
2023-11-17 12:30:00,80.34,80.51,80.34,80.46,8635.0,75.7794,75.9397,75.7794,75.8926,8635.0
2023-11-17 13:00:00,80.47,80.62,80.43,80.54,12589.0,75.902,76.0435,75.8643,75.968,12589.0
2023-11-17 13:30:00,80.56,80.64,80.44,80.64,15797.0,75.9869,76.0624,75.8737,76.0624,15797.0
2023-11-17 14:00:00,80.67,80.7,80.58,80.65,9366.0,76.0907,76.119,76.0058,76.0718,9366.0
2023-11-17 14:30:00,80.65,80.72,80.57,80.7,15143.0,76.0718,76.1378,75.9963,76.119,15143.0
2023-11-17 15:00:00,80.7,80.74,80.6,80.73,16896.0,76.119,76.1567,76.0246,76.1472,16896.0
2023-11-17 15:30:00,80.76,80.91,80.51,80.85,88437.0,76.1755,76.317,75.9397,76.2604,88437.0
2023-11-20 09:30:00,80.94,81.16,80.53,80.73,18883.0,76.3453,76.5528,75.9586,76.1472,18883.0
2023-11-20 10:00:00,80.7,81.42,80.67,81.13,15750.0,76.119,76.7981,76.0907,76.5245,15750.0
2023-11-20 10:30:00,81.19,81.39,81.15,81.35,14159.0,76.5811,76.7698,76.5434,76.7321,14159.0
2023-11-20 11:00:00,81.34,81.75,81.27,81.72,15702.0,76.7226,77.1093,76.6566,77.081,15702.0
2023-11-20 11:30:00,81.69,81.81,81.56,81.63,24925.0,77.0528,77.1659,76.9301,76.9962,24925.0
2023-11-20 12:00:00,81.69,81.76,81.55,81.58,8276.0,77.0528,77.1188,76.9207,76.949,8276.0
2023-11-20 12:30:00,81.6,81.89,81.6,81.89,18584.0,76.9679,77.2414,76.9679,77.2414,18584.0
2023-11-20 13:00:00,81.91,82.11,81.88,82.05,13085.0,77.2603,77.4489,77.232,77.3923,13085.0
2023-11-20 13:30:00,82.06,82.22,82.01,82.19,10049.0,77.4017,77.5527,77.3546,77.5244,10049.0
2023-11-20 14:00:00,82.19,82.25,82.09,82.17,28963.0,77.5244,77.581,77.43,77.5055,28963.0
2023-11-20 14:30:00,82.18,82.4,82.17,82.26,25733.0,77.5149,77.7224,77.5055,77.5904,25733.0
2023-11-20 15:00:00,82.3,82.6,82.29,82.58,20592.0,77.6281,77.9111,77.6187,77.8922,20592.0
2023-11-20 15:30:00,82.6,82.6,82.22,82.44,115393.0,77.9111,77.9111,77.5527,77.7602,115393.0
2023-11-21 09:30:00,82.14,82.38,81.77,81.97,6473.0,77.4772,77.7036,77.1282,77.3169,6473.0
2023-11-21 10:00:00,81.91,82.17,81.77,81.88,11339.0,77.2603,77.5055,77.1282,77.232,11339.0
2023-11-21 10:30:00,81.92,82.48,81.87,82.39,34791.0,77.2697,77.7979,77.2225,77.713,34791.0
2023-11-21 11:00:00,82.44,82.54,82.05,82.16,10210.0,77.7602,77.8545,77.3923,77.4961,10210.0
2023-11-21 11:30:00,82.16,82.34,82.1,82.26,21551.0,77.4961,77.6659,77.4395,77.5904,21551.0
2023-11-21 12:00:00,82.27,82.34,82.12,82.19,11488.0,77.5998,77.6659,77.4583,77.5244,11488.0
2023-11-21 12:30:00,82.19,82.26,82.11,82.24,12928.0,77.5244,77.5904,77.4489,77.5715,12928.0
2023-11-21 13:00:00,82.23,82.29,82.12,82.15,11038.0,77.5621,77.6187,77.4583,77.4866,11038.0
2023-11-21 13:30:00,82.17,82.32,82.11,82.29,15859.0,77.5055,77.647,77.4489,77.6187,15859.0
2023-11-21 14:00:00,82.29,82.38,82.13,82.27,13636.0,77.6187,77.7036,77.4678,77.5998,13636.0
2023-11-21 14:30:00,82.27,82.32,82.08,82.24,20998.0,77.5998,77.647,77.4206,77.5715,20998.0
2023-11-21 15:00:00,82.23,82.33,82.18,82.2,31515.0,77.5621,77.6564,77.5149,77.5338,31515.0
2023-11-21 15:30:00,82.2,82.21,81.61,81.61,130168.0,77.5338,77.5432,76.9773,76.9773,130168.0
2023-11-22 09:30:00,81.51,82.12,81.04,81.61,22416.0,77.3356,77.9144,76.8897,77.4305,22416.0
2023-11-22 10:00:00,81.6,81.83,81.32,81.83,9221.0,77.421,77.6392,77.1553,77.6392,9221.0
2023-11-22 10:30:00,81.89,81.96,81.71,81.87,12629.0,77.6962,77.7626,77.5254,77.6772,12629.0
2023-11-22 11:00:00,81.89,81.97,81.7,81.73,14500.0,77.6962,77.7721,77.5159,77.5443,14500.0
2023-11-22 11:30:00,81.79,82.03,81.79,82.03,16317.0,77.6013,77.829,77.6013,77.829,16317.0
2023-11-22 12:00:00,82.06,82.08,81.59,81.59,10636.0,77.8574,77.8764,77.4115,77.4115,10636.0
2023-11-22 12:30:00,81.52,81.74,81.47,81.71,13298.0,77.3451,77.5538,77.2977,77.5254,13298.0
2023-11-22 13:00:00,81.73,81.73,81.53,81.65,10447.0,77.5443,77.5443,77.3546,77.4684,10447.0
2023-11-22 13:30:00,81.65,81.68,81.43,81.48,17754.0,77.4684,77.4969,77.2597,77.3071,17754.0
2023-11-22 14:00:00,81.46,81.5,81.31,81.44,18566.0,77.2882,77.3261,77.1459,77.2692,18566.0
2023-11-22 14:30:00,81.44,81.59,81.31,81.58,13395.0,77.2692,77.4115,77.1459,77.402,13395.0
2023-11-22 15:00:00,81.57,81.7,81.5,81.63,21293.0,77.3925,77.5159,77.3261,77.4495,21293.0
2023-11-22 15:30:00,81.63,81.63,81.38,81.51,54521.0,77.4495,77.4495,77.2123,77.3356,54521.0
2023-11-24 09:30:00,81.54,81.57,81.3,81.53,5233.0,77.3641,77.3925,77.1364,77.3546,5233.0
2023-11-24 10:00:00,81.46,81.72,81.4,81.63,8996.0,77.2882,77.5349,77.2312,77.4495,8996.0
2023-11-24 10:30:00,81.68,81.83,81.38,81.74,7164.0,77.4969,77.6392,77.2123,77.5538,7164.0
2023-11-24 11:00:00,81.69,81.7,81.44,81.48,10662.0,77.5064,77.5159,77.2692,77.3071,10662.0
2023-11-24 11:30:00,81.51,81.59,81.41,81.5,10606.0,77.3356,77.4115,77.2407,77.3261,10606.0
2023-11-24 12:00:00,81.51,81.72,81.51,81.55,8661.0,77.3356,77.5349,77.3356,77.3736,8661.0
2023-11-24 12:30:00,81.58,81.63,81.22,81.31,21760.0,77.402,77.4495,77.0605,77.1459,21760.0
2023-11-27 09:30:00,80.87,81.15,80.52,80.8,12114.0,76.7284,76.994,76.3963,76.662,12114.0
2023-11-27 10:00:00,80.77,81.33,80.77,81.31,7265.0,76.6335,77.1648,76.6335,77.1459,7265.0
2023-11-27 10:30:00,81.31,81.46,81.25,81.36,9485.0,77.1459,77.2882,77.0889,77.1933,9485.0
2023-11-27 11:00:00,81.33,81.59,81.23,81.49,18961.0,77.1648,77.4115,77.07,77.3166,18961.0
2023-11-27 11:30:00,81.5,81.5,81.19,81.38,6869.0,77.3261,77.3261,77.032,77.2123,6869.0
2023-11-27 12:00:00,81.38,81.39,81.24,81.28,6515.0,77.2123,77.2218,77.0794,77.1174,6515.0
2023-11-27 12:30:00,81.28,81.47,81.28,81.41,9985.0,77.1174,77.2977,77.1174,77.2407,9985.0
2023-11-27 13:00:00,81.39,81.61,81.36,81.51,9989.0,77.2218,77.4305,77.1933,77.3356,9989.0
2023-11-27 13:30:00,81.51,81.61,81.47,81.5,9093.0,77.3356,77.4305,77.2977,77.3261,9093.0
2023-11-27 14:00:00,81.5,81.55,81.45,81.45,4822.0,77.3261,77.3736,77.2787,77.2787,4822.0
2023-11-27 14:30:00,81.45,81.5,81.37,81.43,7335.0,77.2787,77.3261,77.2028,77.2597,7335.0
2023-11-27 15:00:00,81.44,81.66,81.44,81.62,12665.0,77.2692,77.4779,77.2692,77.44,12665.0
2023-11-27 15:30:00,81.64,81.64,81.39,81.45,75331.0,77.459,77.459,77.2218,77.2787,75331.0
2023-11-28 09:30:00,81.42,81.42,80.7,80.84,14818.0,77.2502,77.2502,76.5671,76.6999,14818.0
2023-11-28 10:00:00,80.89,81.22,80.88,81.01,9926.0,76.7474,77.0605,76.7379,76.8612,9926.0
2023-11-28 10:30:00,81.01,81.12,80.87,81.0,19770.0,76.8612,76.9656,76.7284,76.8517,19770.0
2023-11-28 11:00:00,81.08,81.14,80.92,80.95,9546.0,76.9276,76.9846,76.7758,76.8043,9546.0
2023-11-28 11:30:00,80.92,81.12,80.88,80.9,12572.0,76.7758,76.9656,76.7379,76.7569,12572.0
2023-11-28 12:00:00,80.88,80.97,80.68,80.69,12239.0,76.7379,76.8233,76.5481,76.5576,12239.0
2023-11-28 12:30:00,80.7,80.7,80.42,80.42,12881.0,76.5671,76.5671,76.3014,76.3014,12881.0
2023-11-28 13:00:00,80.42,80.48,80.32,80.36,9628.0,76.3014,76.3584,76.2066,76.2445,9628.0
2023-11-28 13:30:00,80.37,80.48,80.36,80.38,8894.0,76.254,76.3584,76.2445,76.2635,8894.0
2023-11-28 14:00:00,80.39,80.48,80.35,80.36,9481.0,76.273,76.3584,76.235,76.2445,9481.0
2023-11-28 14:30:00,80.36,80.54,80.33,80.48,13010.0,76.2445,76.4153,76.216,76.3584,13010.0
2023-11-28 15:00:00,80.47,80.52,80.35,80.48,22862.0,76.3489,76.3963,76.235,76.3584,22862.0
2023-11-28 15:30:00,80.48,80.57,80.34,80.36,73459.0,76.3584,76.4438,76.2255,76.2445,73459.0
2023-11-29 09:30:00,80.85,81.11,80.28,80.95,42880.0,76.7094,76.9561,76.1686,76.8043,42880.0
2023-11-29 10:00:00,81.02,81.15,80.71,80.91,11571.0,76.8707,76.994,76.5766,76.7663,11571.0
2023-11-29 10:30:00,80.91,80.93,80.39,80.54,14227.0,76.7663,76.7853,76.273,76.4153,14227.0
2023-11-29 11:00:00,80.54,80.7,80.44,80.55,10324.0,76.4153,76.5671,76.3204,76.4248,10324.0
2023-11-29 11:30:00,80.58,80.77,80.34,80.73,11410.0,76.4532,76.6335,76.2255,76.5956,11410.0
2023-11-29 12:00:00,80.77,80.94,80.69,80.78,10603.0,76.6335,76.7948,76.5576,76.643,10603.0
2023-11-29 12:30:00,80.82,80.95,80.73,80.76,7897.0,76.6809,76.8043,76.5956,76.624,7897.0
2023-11-29 13:00:00,80.79,80.83,80.66,80.7,10303.0,76.6525,76.6904,76.5291,76.5671,10303.0
2023-11-29 13:30:00,80.71,80.71,80.57,80.66,8034.0,76.5766,76.5766,76.4438,76.5291,8034.0
2023-11-29 14:00:00,80.69,80.69,80.44,80.48,14296.0,76.5576,76.5576,76.3204,76.3584,14296.0
2023-11-29 14:30:00,80.41,80.47,80.22,80.3,17915.0,76.2919,76.3489,76.1117,76.1876,17915.0
2023-11-29 15:00:00,80.31,80.46,80.24,80.39,45651.0,76.1971,76.3394,76.1307,76.273,45651.0
2023-11-29 15:30:00,80.4,80.76,80.4,80.51,55664.0,76.2825,76.624,76.2825,76.3868,55664.0
2023-11-30 09:30:00,80.82,80.99,80.14,80.98,10611.0,76.6809,76.8422,76.0358,76.8328,10611.0
2023-11-30 10:00:00,80.95,81.72,80.94,81.59,16552.0,76.8043,77.5349,76.7948,77.4115,16552.0
2023-11-30 10:30:00,81.6,81.88,81.29,81.85,18676.0,77.421,77.6867,77.1269,77.6582,18676.0
2023-11-30 11:00:00,81.88,81.88,81.59,81.77,16815.0,77.6867,77.6867,77.4115,77.5823,16815.0
2023-11-30 11:30:00,81.73,81.73,81.32,81.4,24269.0,77.5443,77.5443,77.1553,77.2312,24269.0
2023-11-30 12:00:00,81.42,81.61,81.39,81.44,19138.0,77.2502,77.4305,77.2218,77.2692,19138.0
2023-11-30 12:30:00,81.44,81.51,81.22,81.44,16114.0,77.2692,77.3356,77.0605,77.2692,16114.0
2023-11-30 13:00:00,81.45,81.61,81.27,81.57,12346.0,77.2787,77.4305,77.1079,77.3925,12346.0
2023-11-30 13:30:00,81.59,81.62,81.46,81.54,11763.0,77.4115,77.44,77.2882,77.3641,11763.0
2023-11-30 14:00:00,81.56,81.72,81.56,81.58,12098.0,77.3831,77.5349,77.3831,77.402,12098.0
2023-11-30 14:30:00,81.59,81.69,81.55,81.63,12500.0,77.4115,77.5064,77.3736,77.4495,12500.0
2023-11-30 15:00:00,81.61,81.69,81.53,81.67,23562.0,77.4305,77.5064,77.3546,77.4874,23562.0
2023-11-30 15:30:00,81.65,82.16,81.6,81.98,239082.0,77.4684,77.9523,77.421,77.7815,239082.0
2023-12-01 09:30:00,81.76,82.1,81.52,82.0,11119.0,77.5728,77.8954,77.3451,77.8005,11119.0
2023-12-01 10:00:00,82.1,82.58,82.04,82.22,27102.0,77.8954,78.3508,77.8385,78.0092,27102.0
2023-12-01 10:30:00,82.16,82.45,82.08,82.39,12263.0,77.9523,78.2275,77.8764,78.1705,12263.0
2023-12-01 11:00:00,82.38,82.66,82.2,82.62,13820.0,78.1611,78.4267,77.9903,78.3888,13820.0
2023-12-01 11:30:00,82.61,83.04,82.47,82.94,24165.0,78.3793,78.7873,78.2464,78.6924,24165.0
2023-12-01 12:00:00,82.95,83.1,82.81,82.94,19163.0,78.7019,78.8442,78.569,78.6924,19163.0
2023-12-01 12:30:00,82.93,83.1,82.85,83.04,11471.0,78.6829,78.8442,78.607,78.7873,11471.0
2023-12-01 13:00:00,83.05,83.43,83.0,83.26,11957.0,78.7967,79.1573,78.7493,78.996,11957.0
2023-12-01 13:30:00,83.22,83.34,83.17,83.3,14195.0,78.958,79.0719,78.9106,79.0339,14195.0
2023-12-01 14:00:00,83.26,83.39,82.88,82.96,28120.0,78.996,79.1193,78.6354,78.7114,28120.0
2023-12-01 14:30:00,82.99,83.05,82.94,83.01,8914.0,78.7398,78.7967,78.6924,78.7588,8914.0
2023-12-01 15:00:00,83.07,83.12,82.92,83.07,36656.0,78.8157,78.8632,78.6734,78.8157,36656.0
2023-12-01 15:30:00,83.05,83.38,83.04,83.37,179139.0,78.7967,79.1098,78.7873,79.1004,179139.0
2023-12-04 09:30:00,82.99,84.16,82.97,83.75,15432.0,78.7398,79.8499,78.7208,79.4609,15432.0
2023-12-04 10:00:00,83.73,84.54,83.72,84.2,18106.0,79.4419,80.2104,79.4324,79.8878,18106.0
2023-12-04 10:30:00,84.2,84.31,83.95,84.05,22887.0,79.8878,79.9922,79.6507,79.7455,22887.0
2023-12-04 11:00:00,84.09,84.3,83.96,84.19,25802.0,79.7835,79.9827,79.6601,79.8784,25802.0
2023-12-04 11:30:00,84.18,84.5,84.13,84.48,19190.0,79.8689,80.1725,79.8214,80.1535,19190.0
2023-12-04 12:00:00,84.52,84.54,84.34,84.53,16261.0,80.1915,80.2104,80.0207,80.2009,16261.0
2023-12-04 12:30:00,84.52,84.9,84.47,84.85,21709.0,80.1915,80.552,80.144,80.5046,21709.0
2023-12-04 13:00:00,84.85,84.85,84.61,84.61,61655.0,80.5046,80.5046,80.2769,80.2769,61655.0
2023-12-04 13:30:00,84.63,84.86,84.52,84.8,43309.0,80.2958,80.514,80.1915,80.4571,43309.0
2023-12-04 14:00:00,84.8,84.97,84.71,84.89,46138.0,80.4571,80.6184,80.3717,80.5425,46138.0
2023-12-04 14:30:00,84.96,85.07,84.75,84.79,31171.0,80.6089,80.7133,80.4097,80.4476,31171.0
2023-12-04 15:00:00,84.81,84.96,84.77,84.8,38958.0,80.4666,80.6089,80.4287,80.4571,38958.0
2023-12-04 15:30:00,84.8,84.92,84.75,84.81,137886.0,80.4571,80.571,80.4097,80.4666,137886.0
2023-12-05 09:30:00,84.06,84.06,82.68,83.2,19352.0,79.755,79.755,78.4457,78.9391,19352.0
2023-12-05 10:00:00,83.35,83.47,82.76,83.0,45974.0,79.0814,79.1952,78.5216,78.7493,45974.0
2023-12-05 10:30:00,82.98,83.17,82.79,83.16,22621.0,78.7303,78.9106,78.5501,78.9011,22621.0
2023-12-05 11:00:00,83.14,83.25,82.77,83.25,17165.0,78.8821,78.9865,78.5311,78.9865,17165.0
2023-12-05 11:30:00,83.26,83.41,82.95,82.97,14687.0,78.996,79.1383,78.7019,78.7208,14687.0
2023-12-05 12:00:00,82.97,83.02,82.42,82.43,18655.0,78.7208,78.7683,78.199,78.2085,18655.0
2023-12-05 12:30:00,82.42,82.53,82.15,82.51,20754.0,78.199,78.3034,77.9428,78.2844,20754.0
2023-12-05 13:00:00,82.51,82.59,82.38,82.42,16474.0,78.2844,78.3603,78.1611,78.199,16474.0
2023-12-05 13:30:00,82.42,82.47,82.23,82.45,17877.0,78.199,78.2464,78.0187,78.2275,17877.0
2023-12-05 14:00:00,82.43,82.78,82.42,82.65,14380.0,78.2085,78.5406,78.199,78.4172,14380.0
2023-12-05 14:30:00,82.64,82.9,82.6,82.9,17027.0,78.4077,78.6544,78.3698,78.6544,17027.0
2023-12-05 15:00:00,82.87,82.87,82.19,82.25,46876.0,78.626,78.626,77.9808,78.0377,46876.0
2023-12-05 15:30:00,82.24,82.39,82.0,82.38,143592.0,78.0282,78.1705,77.8005,78.1611,143592.0
2023-12-06 09:30:00,82.89,83.35,82.42,83.16,18290.0,78.6449,79.0814,78.199,78.9011,18290.0
2023-12-06 10:00:00,83.09,83.79,83.04,83.39,22191.0,78.8347,79.4988,78.7873,79.1193,22191.0
2023-12-06 10:30:00,83.38,83.48,82.7,82.74,7531.0,79.1098,79.2047,78.4647,78.5026,7531.0
2023-12-06 11:00:00,82.75,82.85,82.56,82.59,15001.0,78.5121,78.607,78.3318,78.3603,15001.0
2023-12-06 11:30:00,82.6,82.82,82.46,82.78,11015.0,78.3698,78.5785,78.237,78.5406,11015.0
2023-12-06 12:00:00,82.8,82.82,82.66,82.74,13540.0,78.5595,78.5785,78.4267,78.5026,13540.0
2023-12-06 12:30:00,82.72,82.77,82.51,82.57,9744.0,78.4836,78.5311,78.2844,78.3413,9744.0
2023-12-06 13:00:00,82.59,82.89,82.53,82.89,15580.0,78.3603,78.6449,78.3034,78.6449,15580.0
2023-12-06 13:30:00,82.87,82.87,82.68,82.73,7323.0,78.626,78.626,78.4457,78.4931,7323.0
2023-12-06 14:00:00,82.76,82.84,82.56,82.61,23063.0,78.5216,78.5975,78.3318,78.3793,23063.0
2023-12-06 14:30:00,82.61,82.69,82.33,82.33,12341.0,78.3793,78.4552,78.1136,78.1136,12341.0
2023-12-06 15:00:00,82.34,82.57,82.33,82.36,12315.0,78.1231,78.3413,78.1136,78.1421,12315.0
2023-12-06 15:30:00,82.37,82.54,82.25,82.52,76582.0,78.1516,78.3129,78.0377,78.2939,76582.0
2023-12-07 09:30:00,82.62,82.62,82.12,82.35,12894.0,78.3888,78.3888,77.9144,78.1326,12894.0
2023-12-07 10:00:00,82.51,82.83,82.47,82.81,3412.0,78.2844,78.588,78.2464,78.569,3412.0
2023-12-07 10:30:00,82.8,82.96,82.53,82.66,7376.0,78.5595,78.7114,78.3034,78.4267,7376.0
2023-12-07 11:00:00,82.54,82.61,82.34,82.43,2963.0,78.3129,78.3793,78.1231,78.2085,2963.0
2023-12-07 11:30:00,82.48,82.81,82.48,82.71,5784.0,78.2559,78.569,78.2559,78.4742,5784.0
2023-12-07 12:00:00,82.75,82.83,82.61,82.77,6867.0,78.5121,78.588,78.3793,78.5311,6867.0
2023-12-07 12:30:00,82.78,82.96,82.73,82.94,6294.0,78.5406,78.7114,78.4931,78.6924,6294.0
2023-12-07 13:00:00,82.93,82.96,82.83,82.86,6425.0,78.6829,78.7114,78.588,78.6165,6425.0
2023-12-07 13:30:00,82.88,83.01,82.84,82.88,9340.0,78.6354,78.7588,78.5975,78.6354,9340.0
2023-12-07 14:00:00,82.91,82.96,82.84,82.95,7998.0,78.6639,78.7114,78.5975,78.7019,7998.0
2023-12-07 14:30:00,82.96,82.96,82.61,82.66,9643.0,78.7114,78.7114,78.3793,78.4267,9643.0
2023-12-07 15:00:00,82.68,82.88,82.68,82.87,10807.0,78.4457,78.6354,78.4457,78.626,10807.0
2023-12-07 15:30:00,82.87,83.1,82.73,83.1,53092.0,78.626,78.8442,78.4931,78.8442,53092.0
2023-12-08 09:30:00,83.34,83.34,82.33,83.08,12029.0,79.0719,79.0719,78.1136,78.8252,12029.0
2023-12-08 10:00:00,83.28,83.74,83.26,83.42,8900.0,79.015,79.4514,78.996,79.1478,8900.0
2023-12-08 10:30:00,83.34,83.45,83.11,83.21,9544.0,79.0719,79.1763,78.8537,78.9485,9544.0
2023-12-08 11:00:00,83.2,83.2,82.68,83.08,11383.0,78.9391,78.9391,78.4457,78.8252,11383.0
2023-12-08 11:30:00,83.15,83.29,83.11,83.29,9916.0,78.8916,79.0245,78.8537,79.0245,9916.0
2023-12-08 12:00:00,83.33,83.36,83.03,83.35,19078.0,79.0624,79.0909,78.7778,79.0814,19078.0
2023-12-08 12:30:00,83.33,83.37,83.28,83.33,5528.0,79.0624,79.1004,79.015,79.0624,5528.0
2023-12-08 13:00:00,83.34,83.48,83.28,83.42,8888.0,79.0719,79.2047,79.015,79.1478,8888.0
2023-12-08 13:30:00,83.4,83.44,83.25,83.33,8829.0,79.1288,79.1668,78.9865,79.0624,8829.0
2023-12-08 14:00:00,83.34,83.54,83.3,83.51,13246.0,79.0719,79.2616,79.0339,79.2332,13246.0
2023-12-08 14:30:00,83.53,83.62,83.42,83.5,11175.0,79.2522,79.3376,79.1478,79.2237,11175.0
2023-12-08 15:00:00,83.55,83.55,83.31,83.41,14867.0,79.2711,79.2711,79.0434,79.1383,14867.0
2023-12-08 15:30:00,83.4,83.46,83.07,83.09,51772.0,79.1288,79.1857,78.8157,78.8347,51772.0
2023-12-11 09:30:00,83.0,83.49,82.59,83.41,7494.0,78.7493,79.2142,78.3603,79.1383,7494.0
2023-12-11 10:00:00,83.49,83.92,83.29,83.75,9985.0,79.2142,79.6222,79.0245,79.4609,9985.0
2023-12-11 10:30:00,83.79,84.11,83.79,84.03,9445.0,79.4988,79.8025,79.4988,79.7266,9445.0
2023-12-11 11:00:00,83.96,84.07,83.83,83.84,9096.0,79.6601,79.7645,79.5368,79.5463,9096.0
2023-12-11 11:30:00,83.87,83.9,83.63,83.73,11147.0,79.5747,79.6032,79.347,79.4419,11147.0
2023-12-11 12:00:00,83.73,83.74,83.46,83.54,7712.0,79.4419,79.4514,79.1857,79.2616,7712.0
2023-12-11 12:30:00,83.5,83.83,83.47,83.79,7839.0,79.2237,79.5368,79.1952,79.4988,7839.0
2023-12-11 13:00:00,83.81,83.89,83.69,83.84,4642.0,79.5178,79.5937,79.404,79.5463,4642.0
2023-12-11 13:30:00,83.88,83.94,83.77,83.92,7448.0,79.5842,79.6412,79.4799,79.6222,7448.0
2023-12-11 14:00:00,83.94,83.94,83.81,83.86,6230.0,79.6412,79.6412,79.5178,79.5653,6230.0
2023-12-11 14:30:00,83.84,84.01,83.84,83.9,11845.0,79.5463,79.7076,79.5463,79.6032,11845.0
2023-12-11 15:00:00,83.86,84.0,83.82,83.93,12277.0,79.5653,79.6981,79.5273,79.6317,12277.0
2023-12-11 15:30:00,83.91,84.0,83.83,83.87,63643.0,79.6127,79.6981,79.5368,79.5747,63643.0
2023-12-12 09:30:00,83.61,83.61,82.92,83.0,23819.0,79.3281,79.3281,78.6734,78.7493,23819.0
2023-12-12 10:00:00,83.05,83.63,83.04,83.63,6128.0,78.7967,79.347,78.7873,79.347,6128.0
2023-12-12 10:30:00,83.66,83.96,83.59,83.93,13309.0,79.3755,79.6601,79.3091,79.6317,13309.0
2023-12-12 11:00:00,83.98,84.2,83.59,83.66,20730.0,79.6791,79.8878,79.3091,79.3755,20730.0
2023-12-12 11:30:00,83.7,83.71,83.47,83.66,6085.0,79.4135,79.4229,79.1952,79.3755,6085.0
2023-12-12 12:00:00,83.67,83.7,83.5,83.65,5362.0,79.385,79.4135,79.2237,79.366,5362.0
2023-12-12 12:30:00,83.68,83.84,83.63,83.64,6352.0,79.3945,79.5463,79.347,79.3565,6352.0
2023-12-12 13:00:00,83.66,84.03,83.63,83.98,19762.0,79.3755,79.7266,79.347,79.6791,19762.0
2023-12-12 13:30:00,83.98,84.03,83.83,83.97,6104.0,79.6791,79.7266,79.5368,79.6696,6104.0
2023-12-12 14:00:00,83.97,84.01,83.86,83.87,11370.0,79.6696,79.7076,79.5653,79.5747,11370.0
2023-12-12 14:30:00,83.88,83.95,83.71,83.71,7599.0,79.5842,79.6507,79.4229,79.4229,7599.0
2023-12-12 15:00:00,83.73,83.88,83.73,83.76,10680.0,79.4419,79.5842,79.4419,79.4704,10680.0
2023-12-12 15:30:00,83.77,83.79,83.45,83.72,66831.0,79.4799,79.4988,79.1763,79.4324,66831.0
2023-12-13 09:30:00,83.51,83.84,82.74,82.77,14148.0,79.2332,79.5463,78.5026,78.5311,14148.0
2023-12-13 10:00:00,82.77,83.1,82.64,82.94,13495.0,78.5311,78.8442,78.4077,78.6924,13495.0
2023-12-13 10:30:00,82.84,82.95,82.64,82.75,9404.0,78.5975,78.7019,78.4077,78.5121,9404.0
2023-12-13 11:00:00,82.81,83.07,82.59,82.59,10757.0,78.569,78.8157,78.3603,78.3603,10757.0
2023-12-13 11:30:00,82.53,82.76,82.49,82.57,8375.0,78.3034,78.5216,78.2654,78.3413,8375.0
2023-12-13 12:00:00,82.54,82.55,82.3,82.3,6287.0,78.3129,78.3223,78.0852,78.0852,6287.0
2023-12-13 12:30:00,82.35,82.45,82.24,82.39,6126.0,78.1326,78.2275,78.0282,78.1705,6126.0
2023-12-13 13:00:00,82.4,82.42,82.22,82.29,6321.0,78.18,78.199,78.0092,78.0757,6321.0
2023-12-13 13:30:00,82.24,82.37,82.13,82.33,17938.0,78.0282,78.1516,77.9239,78.1136,17938.0
2023-12-13 14:00:00,82.37,83.36,82.37,83.35,13101.0,78.1516,79.0909,78.1516,79.0814,13101.0
2023-12-13 14:30:00,83.4,83.99,83.27,83.98,13466.0,79.1288,79.6886,79.0055,79.6791,13466.0
2023-12-13 15:00:00,83.99,84.3,83.23,83.41,42646.0,79.6886,79.9827,78.9675,79.1383,42646.0
2023-12-13 15:30:00,83.39,84.15,83.37,84.12,69869.0,79.1193,79.8404,79.1004,79.8119,69869.0
2023-12-14 09:30:00,85.27,86.12,84.98,85.76,18091.0,80.903,81.7095,80.6279,81.368,18091.0
2023-12-14 10:00:00,85.92,85.95,84.87,85.67,15851.0,81.5198,81.5482,80.5235,81.2826,15851.0
2023-12-14 10:30:00,85.83,85.91,85.54,85.64,15974.0,81.4344,81.5103,81.1592,81.2541,15974.0
2023-12-14 11:00:00,85.59,85.81,85.48,85.81,8322.0,81.2067,81.4154,81.1023,81.4154,8322.0
2023-12-14 11:30:00,85.85,86.15,85.79,85.85,30980.0,81.4533,81.738,81.3964,81.4533,30980.0
2023-12-14 12:00:00,85.84,86.36,85.79,86.36,40702.0,81.4439,81.9372,81.3964,81.9372,40702.0
2023-12-14 12:30:00,86.31,86.69,86.3,86.42,27701.0,81.8898,82.2503,81.8803,81.9942,27701.0
2023-12-14 13:00:00,86.42,86.58,86.15,86.19,33280.0,81.9942,82.146,81.738,81.7759,33280.0
2023-12-14 13:30:00,86.23,86.47,86.03,86.16,36214.0,81.8139,82.0416,81.6241,81.7475,36214.0
2023-12-14 14:00:00,86.16,86.26,86.05,86.21,11072.0,81.7475,81.8423,81.6431,81.7949,11072.0
2023-12-14 14:30:00,86.19,86.51,86.19,86.51,40106.0,81.7759,82.0795,81.7759,82.0795,40106.0
2023-12-14 15:00:00,86.52,86.87,86.48,86.52,58292.0,82.089,82.4211,82.0511,82.089,58292.0
2023-12-14 15:30:00,86.55,86.67,86.24,86.67,102520.0,82.1175,82.2314,81.8234,82.2314,102520.0
2023-12-15 09:30:00,86.32,86.84,85.76,86.56,145536.0,81.8993,82.3926,81.368,82.127,145536.0
2023-12-15 10:00:00,86.63,87.31,86.61,87.31,23087.0,82.1934,82.8386,82.1744,82.8386,23087.0
2023-12-15 10:30:00,87.3,87.79,87.12,87.72,19552.0,82.8291,83.294,82.6583,83.2276,19552.0
2023-12-15 11:00:00,87.73,87.93,87.34,87.4,34899.0,83.2371,83.4268,82.867,82.924,34899.0
2023-12-15 11:30:00,87.37,87.46,86.81,86.87,46493.0,82.8955,82.9809,82.3642,82.4211,46493.0
2023-12-15 12:00:00,86.94,87.09,86.73,86.73,19470.0,82.4875,82.6298,82.2883,82.2883,19470.0
2023-12-15 12:30:00,86.74,86.99,86.53,86.59,17804.0,82.2978,82.535,82.0985,82.1554,17804.0
2023-12-15 13:00:00,86.58,86.61,86.35,86.47,26064.0,82.146,82.1744,81.9277,82.0416,26064.0
2023-12-15 13:30:00,86.48,86.55,86.16,86.33,24077.0,82.0511,82.1175,81.7475,81.9088,24077.0
2023-12-15 14:00:00,86.37,86.62,86.36,86.49,28278.0,81.9467,82.1839,81.9372,82.0606,28278.0
2023-12-15 14:30:00,86.48,86.58,86.33,86.51,25951.0,82.0511,82.146,81.9088,82.0795,25951.0
2023-12-15 15:00:00,86.51,86.8,86.44,86.77,68027.0,82.0795,82.3547,82.0131,82.3262,68027.0
2023-12-15 15:30:00,86.78,87.08,86.57,87.02,158751.0,82.3357,82.6204,82.1365,82.5634,158751.0
2023-12-18 09:30:00,87.31,87.53,86.72,87.11,25369.0,82.8386,83.0473,82.2788,82.6488,25369.0
2023-12-18 10:00:00,87.18,87.39,87.15,87.39,16245.0,82.7152,82.9145,82.6868,82.9145,16245.0
2023-12-18 10:30:00,87.26,87.36,86.94,87.05,19072.0,82.7911,82.886,82.4875,82.5919,19072.0
2023-12-18 11:00:00,87.05,87.06,86.82,86.82,12482.0,82.5919,82.6014,82.3737,82.3737,12482.0
2023-12-18 11:30:00,86.83,87.13,86.66,87.09,18963.0,82.3832,82.6678,82.2219,82.6298,18963.0
2023-12-18 12:00:00,87.1,87.2,87.09,87.11,9574.0,82.6393,82.7342,82.6298,82.6488,9574.0
2023-12-18 12:30:00,87.12,87.29,87.11,87.25,8075.0,82.6583,82.8196,82.6488,82.7816,8075.0
2023-12-18 13:00:00,87.2,87.22,87.06,87.15,10198.0,82.7342,82.7532,82.6014,82.6868,10198.0
2023-12-18 13:30:00,87.15,87.32,87.13,87.28,13158.0,82.6868,82.8481,82.6678,82.8101,13158.0
2023-12-18 14:00:00,87.3,87.5,87.14,87.2,27664.0,82.8291,83.0188,82.6773,82.7342,27664.0
2023-12-18 14:30:00,87.21,87.34,87.17,87.24,12196.0,82.7437,82.867,82.7057,82.7722,12196.0
2023-12-18 15:00:00,87.22,87.3,87.11,87.2,20023.0,82.7532,82.8291,82.6488,82.7342,20023.0
2023-12-18 15:30:00,87.2,87.3,87.12,87.17,69815.0,82.7342,82.8291,82.6583,82.7057,69815.0
2023-12-19 09:30:00,87.45,87.88,87.06,87.49,14801.0,82.9714,83.3794,82.6014,83.0094,14801.0
2023-12-19 10:00:00,87.34,87.68,87.33,87.57,14704.0,82.867,83.1896,82.8576,83.0853,14704.0
2023-12-19 10:30:00,87.53,87.89,87.43,87.72,12985.0,83.0473,83.3889,82.9524,83.2276,12985.0
2023-12-19 11:00:00,87.65,87.81,87.58,87.68,12851.0,83.1612,83.313,83.0947,83.1896,12851.0
2023-12-19 11:30:00,87.63,87.63,87.14,87.21,23057.0,83.1422,83.1422,82.6773,82.7437,23057.0
2023-12-19 12:00:00,87.21,87.24,86.95,87.09,12627.0,82.7437,82.7722,82.497,82.6298,12627.0
2023-12-19 12:30:00,87.07,87.37,87.05,87.31,12318.0,82.6109,82.8955,82.5919,82.8386,12318.0
2023-12-19 13:00:00,87.29,87.38,87.12,87.16,10144.0,82.8196,82.905,82.6583,82.6963,10144.0
2023-12-19 13:30:00,87.17,87.29,87.16,87.21,11436.0,82.7057,82.8196,82.6963,82.7437,11436.0
2023-12-19 14:00:00,87.27,87.33,87.14,87.33,12579.0,82.8006,82.8576,82.6773,82.8576,12579.0
2023-12-19 14:30:00,87.33,87.33,86.98,87.15,16426.0,82.8576,82.8576,82.5255,82.6868,16426.0
2023-12-19 15:00:00,87.19,87.43,87.16,87.37,22309.0,82.7247,82.9524,82.6963,82.8955,22309.0
2023-12-19 15:30:00,87.35,87.41,87.2,87.35,50717.0,82.8765,82.9335,82.7342,82.8765,50717.0
2023-12-20 09:30:00,87.42,87.68,87.08,87.56,12484.0,82.9429,83.1896,82.6204,83.0758,12484.0
2023-12-20 10:00:00,87.45,87.87,87.43,87.74,15010.0,82.9714,83.3699,82.9524,83.2466,15010.0
2023-12-20 10:30:00,87.74,88.22,87.74,87.91,5508.0,83.2466,83.702,83.2466,83.4078,5508.0
2023-12-20 11:00:00,87.86,87.99,87.79,87.99,4853.0,83.3604,83.4837,83.294,83.4837,4853.0
2023-12-20 11:30:00,87.95,87.96,87.79,87.86,7654.0,83.4458,83.4553,83.294,83.3604,7654.0
2023-12-20 12:00:00,87.88,87.88,87.77,87.79,4728.0,83.3794,83.3794,83.275,83.294,4728.0
2023-12-20 12:30:00,87.76,87.96,87.71,87.95,9530.0,83.2655,83.4553,83.2181,83.4458,9530.0
2023-12-20 13:00:00,87.95,87.95,87.66,87.71,6634.0,83.4458,83.4458,83.1707,83.2181,6634.0
2023-12-20 13:30:00,87.7,87.85,87.68,87.73,6270.0,83.2086,83.3509,83.1896,83.2371,6270.0
2023-12-20 14:00:00,87.73,87.8,87.66,87.75,7764.0,83.2371,83.3035,83.1707,83.256,7764.0
2023-12-20 14:30:00,87.73,87.77,87.0,87.16,17149.0,83.2371,83.275,82.5445,82.6963,17149.0
2023-12-20 15:00:00,87.09,87.31,86.65,86.66,19417.0,82.6298,82.8386,82.2124,82.2219,19417.0
2023-12-20 15:30:00,86.78,86.85,85.98,86.14,63323.0,82.3357,82.4021,81.5767,81.7285,63323.0
2023-12-21 09:30:00,86.46,86.88,86.29,86.67,11026.0,82.0321,82.4306,81.8708,82.2314,11026.0
2023-12-21 10:00:00,86.67,86.77,86.41,86.45,7853.0,82.2314,82.3262,81.9847,82.0226,7853.0
2023-12-21 10:30:00,86.49,86.83,86.44,86.7,10818.0,82.0606,82.3832,82.0131,82.2598,10818.0
2023-12-21 11:00:00,86.7,86.8,86.68,86.71,4063.0,82.2598,82.3547,82.2408,82.2693,4063.0
2023-12-21 11:30:00,86.74,86.74,86.48,86.5,6908.0,82.2978,82.2978,82.0511,82.0701,6908.0
2023-12-21 12:00:00,86.48,86.57,86.33,86.45,7494.0,82.0511,82.1365,81.9088,82.0226,7494.0
2023-12-21 12:30:00,86.52,86.56,86.33,86.44,8691.0,82.089,82.127,81.9088,82.0131,8691.0
2023-12-21 13:00:00,86.44,86.58,86.37,86.55,7731.0,82.0131,82.146,81.9467,82.1175,7731.0
2023-12-21 13:30:00,86.58,86.75,86.46,86.71,5887.0,82.146,82.3073,82.0321,82.2693,5887.0
2023-12-21 14:00:00,86.7,86.7,86.51,86.55,7901.0,82.2598,82.2598,82.0795,82.1175,7901.0
2023-12-21 14:30:00,86.51,86.67,86.51,86.55,6929.0,82.0795,82.2314,82.0795,82.1175,6929.0
2023-12-21 15:00:00,86.57,86.72,86.45,86.68,16600.0,82.1365,82.2788,82.0226,82.2408,16600.0
2023-12-21 15:30:00,86.74,86.9,86.67,86.79,47138.0,82.2978,82.4496,82.2314,82.3452,47138.0
2023-12-22 09:30:00,87.44,87.62,86.98,87.04,9761.0,82.9619,83.1327,82.5255,82.5824,9761.0
2023-12-22 10:00:00,87.02,87.62,86.92,87.62,15289.0,82.5634,83.1327,82.4685,83.1327,15289.0
2023-12-22 10:30:00,87.62,87.74,87.44,87.44,6857.0,83.1327,83.2466,82.9619,82.9619,6857.0
2023-12-22 11:00:00,87.43,87.66,87.33,87.61,12415.0,82.9524,83.1707,82.8576,83.1232,12415.0
2023-12-22 11:30:00,87.65,87.65,87.39,87.4,6653.0,83.1612,83.1612,82.9145,82.924,6653.0
2023-12-22 12:00:00,87.44,87.55,87.36,87.55,14682.0,82.9619,83.0663,82.886,83.0663,14682.0
2023-12-22 12:30:00,87.55,87.68,87.47,87.67,9502.0,83.0663,83.1896,82.9904,83.1801,9502.0
2023-12-22 13:00:00,87.72,87.83,87.69,87.8,5980.0,83.2276,83.3319,83.1991,83.3035,5980.0
2023-12-22 13:30:00,87.8,87.86,87.67,87.81,7442.0,83.3035,83.3604,83.1801,83.313,7442.0
2023-12-22 14:00:00,87.82,87.82,87.14,87.16,23957.0,83.3225,83.3225,82.6773,82.6963,23957.0
2023-12-22 14:30:00,87.11,87.52,87.02,87.49,9247.0,82.6488,83.0378,82.5634,83.0094,9247.0
2023-12-22 15:00:00,87.51,87.55,87.38,87.49,8118.0,83.0283,83.0663,82.905,83.0094,8118.0
2023-12-22 15:30:00,87.49,87.49,87.2,87.27,37008.0,83.0094,83.0094,82.7342,82.8006,37008.0
2023-12-26 09:30:00,87.45,87.54,87.15,87.42,4054.0,82.9714,83.0568,82.6868,82.9429,4054.0
2023-12-26 10:00:00,87.56,87.62,87.38,87.39,5258.0,83.0758,83.1327,82.905,82.9145,5258.0
2023-12-26 10:30:00,87.39,87.52,87.28,87.28,6135.0,82.9145,83.0378,82.8101,82.8101,6135.0
2023-12-26 11:00:00,87.27,87.39,87.24,87.33,2401.0,82.8006,82.9145,82.7722,82.8576,2401.0
2023-12-26 11:30:00,87.34,87.38,87.2,87.34,6862.0,82.867,82.905,82.7342,82.867,6862.0
2023-12-26 12:00:00,87.35,87.76,87.33,87.52,8890.0,82.8765,83.2655,82.8576,83.0378,8890.0
2023-12-26 12:30:00,87.53,87.62,87.47,87.58,3140.0,83.0473,83.1327,82.9904,83.0947,3140.0
2023-12-26 13:00:00,87.58,87.73,87.56,87.62,8203.0,83.0947,83.2371,83.0758,83.1327,8203.0
2023-12-26 13:30:00,87.67,87.73,87.55,87.55,8554.0,83.1801,83.2371,83.0663,83.0663,8554.0
2023-12-26 14:00:00,87.57,87.72,87.54,87.68,6207.0,83.0853,83.2276,83.0568,83.1896,6207.0
2023-12-26 14:30:00,87.67,87.8,87.65,87.78,7757.0,83.1801,83.3035,83.1612,83.2845,7757.0
2023-12-26 15:00:00,87.79,87.8,87.69,87.76,9439.0,83.294,83.3035,83.1991,83.2655,9439.0
2023-12-26 15:30:00,87.73,87.77,87.6,87.64,28470.0,83.2371,83.275,83.1137,83.1517,28470.0
2023-12-27 09:30:00,87.68,87.91,87.58,87.76,7882.0,83.1896,83.4078,83.0947,83.2655,7882.0
2023-12-27 10:00:00,87.85,88.11,87.85,87.94,4772.0,83.3509,83.5976,83.3509,83.4363,4772.0
2023-12-27 10:30:00,87.95,87.99,87.66,87.66,3592.0,83.4458,83.4837,83.1707,83.1707,3592.0
2023-12-27 11:00:00,87.67,88.06,87.66,87.97,6632.0,83.1801,83.5502,83.1707,83.4648,6632.0
2023-12-27 11:30:00,87.98,88.12,87.98,88.02,8965.0,83.4743,83.6071,83.4743,83.5122,8965.0
2023-12-27 12:00:00,88.03,88.08,87.95,88.03,9826.0,83.5217,83.5691,83.4458,83.5217,9826.0
2023-12-27 12:30:00,88.06,88.06,87.89,87.92,7142.0,83.5502,83.5502,83.3889,83.4173,7142.0
2023-12-27 13:00:00,87.94,88.36,87.93,88.04,13744.0,83.4363,83.8348,83.4268,83.5312,13744.0
2023-12-27 13:30:00,88.04,88.04,87.92,87.96,5779.0,83.5312,83.5312,83.4173,83.4553,5779.0
2023-12-27 14:00:00,87.82,88.02,87.73,87.96,9856.0,83.3225,83.5122,83.2371,83.4553,9856.0
2023-12-27 14:30:00,87.96,87.98,87.88,87.97,8381.0,83.4553,83.4743,83.3794,83.4648,8381.0
2023-12-27 15:00:00,87.98,88.11,87.9,87.96,10252.0,83.4743,83.5976,83.3984,83.4553,10252.0
2023-12-27 15:30:00,87.96,88.03,87.76,88.03,35992.0,83.4553,83.5217,83.2655,83.5217,35992.0
2023-12-28 09:30:00,87.9,88.07,87.8,87.94,27313.0,83.3984,83.5597,83.3035,83.4363,27313.0
2023-12-28 10:00:00,87.9,88.16,87.72,87.78,24529.0,83.3984,83.645,83.2276,83.2845,24529.0
2023-12-28 10:30:00,87.8,87.83,87.41,87.51,13206.0,83.3035,83.3319,82.9335,83.0283,13206.0
2023-12-28 11:00:00,87.5,87.76,87.45,87.69,10455.0,83.0188,83.2655,82.9714,83.1991,10455.0
2023-12-28 11:30:00,87.61,87.81,87.55,87.65,9069.0,83.1232,83.313,83.0663,83.1612,9069.0
2023-12-28 12:00:00,87.65,87.77,87.62,87.72,10201.0,83.1612,83.275,83.1327,83.2276,10201.0
2023-12-28 12:30:00,87.72,87.83,87.69,87.8,10262.0,83.2276,83.3319,83.1991,83.3035,10262.0
2023-12-28 13:00:00,87.8,87.81,87.59,87.75,12062.0,83.3035,83.313,83.1042,83.256,12062.0
2023-12-28 13:30:00,87.74,87.88,87.65,87.85,8143.0,83.2466,83.3794,83.1612,83.3509,8143.0
2023-12-28 14:00:00,87.86,87.98,87.8,87.95,9596.0,83.3604,83.4743,83.3035,83.4458,9596.0
2023-12-28 14:30:00,87.99,88.03,87.86,87.95,10269.0,83.4837,83.5217,83.3604,83.4458,10269.0
2023-12-28 15:00:00,87.99,88.13,87.95,88.1,21967.0,83.4837,83.6166,83.4458,83.5881,21967.0
2023-12-28 15:30:00,88.1,88.31,88.05,88.21,81915.0,83.5881,83.7874,83.5407,83.6925,81915.0
2023-12-29 09:30:00,88.0,88.39,87.44,88.2,28952.0,83.4932,83.8633,82.9619,83.683,28952.0
2023-12-29 10:00:00,88.29,88.38,87.79,87.79,12737.0,83.7684,83.8538,83.294,83.294,12737.0
2023-12-29 10:30:00,87.83,87.86,87.6,87.77,8913.0,83.3319,83.3604,83.1137,83.275,8913.0
2023-12-29 11:00:00,87.75,87.92,87.65,87.77,7418.0,83.256,83.4173,83.1612,83.275,7418.0
2023-12-29 11:30:00,87.78,87.8,87.66,87.75,9030.0,83.2845,83.3035,83.1707,83.256,9030.0
2023-12-29 12:00:00,87.77,87.79,87.58,87.6,6025.0,83.275,83.294,83.0947,83.1137,6025.0
2023-12-29 12:30:00,87.61,87.88,87.6,87.86,8667.0,83.1232,83.3794,83.1137,83.3604,8667.0
2023-12-29 13:00:00,87.85,87.85,87.67,87.71,7946.0,83.3509,83.3509,83.1801,83.2181,7946.0
2023-12-29 13:30:00,87.74,87.98,87.74,87.91,8512.0,83.2466,83.4743,83.2466,83.4078,8512.0
2023-12-29 14:00:00,87.92,88.08,87.89,88.06,10037.0,83.4173,83.5691,83.3889,83.5502,10037.0
2023-12-29 14:30:00,88.08,88.12,87.98,88.06,9451.0,83.5691,83.6071,83.4743,83.5502,9451.0
2023-12-29 15:00:00,88.07,88.16,87.92,88.16,13878.0,83.5597,83.645,83.4173,83.645,13878.0
2023-12-29 15:30:00,88.16,88.16,87.84,87.92,67647.0,83.645,83.645,83.3414,83.4173,67647.0
2024-01-02 09:30:00,87.42,87.65,86.79,87.52,30761.0,82.9429,83.1612,82.3452,83.0378,30761.0
2024-01-02 10:00:00,87.53,87.78,86.83,87.01,14722.0,83.0473,83.2845,82.3832,82.5539,14722.0
2024-01-02 10:30:00,86.81,86.97,86.39,86.6,11849.0,82.3642,82.516,81.9657,82.1649,11849.0
2024-01-02 11:00:00,86.57,87.02,86.57,86.84,13736.0,82.1365,82.5634,82.1365,82.3926,13736.0
2024-01-02 11:30:00,86.81,86.91,86.68,86.89,6174.0,82.3642,82.4591,82.2408,82.4401,6174.0
2024-01-02 12:00:00,86.89,86.97,86.77,86.84,9829.0,82.4401,82.516,82.3262,82.3926,9829.0
2024-01-02 12:30:00,86.79,87.0,86.74,86.81,6261.0,82.3452,82.5445,82.2978,82.3642,6261.0
2024-01-02 13:00:00,86.75,86.9,86.69,86.74,9577.0,82.3073,82.4496,82.2503,82.2978,9577.0
2024-01-02 13:30:00,86.75,86.82,86.64,86.68,15276.0,82.3073,82.3737,82.2029,82.2408,15276.0
2024-01-02 14:00:00,86.7,86.75,86.53,86.67,26820.0,82.2598,82.3073,82.0985,82.2314,26820.0
2024-01-02 14:30:00,86.67,86.67,86.1,86.1,16372.0,82.2314,82.2314,81.6905,81.6905,16372.0
2024-01-02 15:00:00,86.09,86.18,85.82,85.93,14548.0,81.6811,81.7664,81.4249,81.5292,14548.0
2024-01-02 15:30:00,85.87,86.23,85.69,86.12,89538.0,81.4723,81.8139,81.3015,81.7095,89538.0
2024-01-03 09:30:00,85.56,85.56,84.31,84.4,15223.0,81.1782,81.1782,79.9922,80.0776,15223.0
2024-01-03 10:00:00,84.46,85.04,84.27,84.91,20361.0,80.1345,80.6848,79.9543,80.5615,20361.0
2024-01-03 10:30:00,84.87,84.94,84.26,84.62,18599.0,80.5235,80.59,79.9448,80.2863,18599.0
2024-01-03 11:00:00,84.6,84.9,84.6,84.76,14820.0,80.2674,80.552,80.2674,80.4192,14820.0
2024-01-03 11:30:00,84.78,85.07,84.69,84.88,15260.0,80.4381,80.7133,80.3528,80.533,15260.0
2024-01-03 12:00:00,84.92,85.19,84.82,85.19,39527.0,80.571,80.8271,80.4761,80.8271,39527.0
2024-01-03 12:30:00,85.2,85.2,84.95,85.13,14719.0,80.8366,80.8366,80.5994,80.7702,14719.0
2024-01-03 13:00:00,85.13,85.46,85.1,85.33,71952.0,80.7702,81.0833,80.7418,80.96,71952.0
2024-01-03 13:30:00,85.38,85.42,85.22,85.22,6936.0,81.0074,81.0454,80.8556,80.8556,6936.0
2024-01-03 14:00:00,85.21,85.32,84.83,85.14,16504.0,80.8461,80.9505,80.4856,80.7797,16504.0
2024-01-03 14:30:00,85.14,85.22,84.62,84.69,16228.0,80.7797,80.8556,80.2863,80.3528,16228.0
2024-01-03 15:00:00,84.71,84.71,84.17,84.21,11256.0,80.3717,80.3717,79.8594,79.8973,11256.0
2024-01-03 15:30:00,84.22,84.45,83.83,83.94,86714.0,79.9068,80.125,79.5368,79.6412,86714.0
2024-01-04 09:30:00,84.16,84.16,83.62,83.77,12746.0,79.8499,79.8499,79.3376,79.4799,12746.0
2024-01-04 10:00:00,83.69,84.08,83.6,83.73,13591.0,79.404,79.774,79.3186,79.4419,13591.0
2024-01-04 10:30:00,83.85,83.97,83.53,83.7,10795.0,79.5558,79.6696,79.2522,79.4135,10795.0
2024-01-04 11:00:00,83.67,83.89,83.61,83.76,8233.0,79.385,79.5937,79.3281,79.4704,8233.0
2024-01-04 11:30:00,83.75,83.89,83.5,83.56,10910.0,79.4609,79.5937,79.2237,79.2806,10910.0
2024-01-04 12:00:00,83.56,83.57,83.37,83.39,8788.0,79.2806,79.2901,79.1004,79.1193,8788.0
2024-01-04 12:30:00,83.34,83.53,83.24,83.43,6171.0,79.0719,79.2522,78.977,79.1573,6171.0
2024-01-04 13:00:00,83.44,83.52,83.32,83.33,7147.0,79.1668,79.2427,79.0529,79.0624,7147.0
2024-01-04 13:30:00,83.32,83.46,83.19,83.28,15579.0,79.0529,79.1857,78.9296,79.015,15579.0
2024-01-04 14:00:00,83.24,83.39,83.16,83.26,24034.0,78.977,79.1193,78.9011,78.996,24034.0
2024-01-04 14:30:00,83.26,83.59,83.22,83.44,63855.0,78.996,79.3091,78.958,79.1668,63855.0
2024-01-04 15:00:00,83.45,83.78,83.19,83.23,114563.0,79.1763,79.4894,78.9296,78.9675,114563.0
2024-01-04 15:30:00,83.21,83.34,83.06,83.1,247852.0,78.9485,79.0719,78.8062,78.8442,247852.0
2024-01-05 09:30:00,82.53,83.15,82.19,82.87,26658.0,78.3034,78.8916,77.9808,78.626,26658.0
2024-01-05 10:00:00,82.95,83.58,82.87,83.04,63637.0,78.7019,79.2996,78.626,78.7873,63637.0
2024-01-05 10:30:00,83.09,83.84,83.0,83.63,52414.0,78.8347,79.5463,78.7493,79.347,52414.0
2024-01-05 11:00:00,83.6,83.69,83.13,83.23,27462.0,79.3186,79.404,78.8726,78.9675,27462.0
2024-01-05 11:30:00,83.23,83.34,83.13,83.23,13091.0,78.9675,79.0719,78.8726,78.9675,13091.0
2024-01-05 12:00:00,83.22,83.32,83.02,83.05,88635.0,78.958,79.0529,78.7683,78.7967,88635.0
2024-01-05 12:30:00,82.95,83.08,82.77,82.94,5554.0,78.7019,78.8252,78.5311,78.6924,5554.0
2024-01-05 13:00:00,82.91,82.92,82.67,82.81,26971.0,78.6639,78.6734,78.4362,78.569,26971.0
2024-01-05 13:30:00,82.82,83.21,82.82,83.19,22612.0,78.5785,78.9485,78.5785,78.9296,22612.0
2024-01-05 14:00:00,83.18,83.57,83.15,83.29,41286.0,78.9201,79.2901,78.8916,79.0245,41286.0
2024-01-05 14:30:00,83.29,83.31,82.74,82.78,17633.0,79.0245,79.0434,78.5026,78.5406,17633.0
2024-01-05 15:00:00,82.78,83.02,82.74,82.95,12445.0,78.5406,78.7683,78.5026,78.7019,12445.0
2024-01-05 15:30:00,82.95,83.05,82.7,82.87,313240.0,78.7019,78.7967,78.4647,78.626,313240.0
2024-01-08 09:30:00,82.85,83.15,82.77,83.06,21135.0,78.607,78.8916,78.5311,78.8062,21135.0
2024-01-08 10:00:00,83.11,83.31,83.0,83.06,23990.0,78.8537,79.0434,78.7493,78.8062,23990.0
2024-01-08 10:30:00,83.05,83.16,83.0,83.03,26304.0,78.7967,78.9011,78.7493,78.7778,26304.0
2024-01-08 11:00:00,83.02,83.11,82.96,83.03,6240.0,78.7683,78.8537,78.7114,78.7778,6240.0
2024-01-08 11:30:00,83.09,83.14,82.86,82.93,13886.0,78.8347,78.8821,78.6165,78.6829,13886.0
2024-01-08 12:00:00,82.98,83.22,82.95,83.05,74588.0,78.7303,78.958,78.7019,78.7967,74588.0
2024-01-08 12:30:00,83.06,83.1,83.02,83.03,23801.0,78.8062,78.8442,78.7683,78.7778,23801.0
2024-01-08 13:00:00,83.04,83.09,82.94,83.01,8442.0,78.7873,78.8347,78.6924,78.7588,8442.0
2024-01-08 13:30:00,82.99,83.12,82.99,83.09,8184.0,78.7398,78.8632,78.7398,78.8347,8184.0
2024-01-08 14:00:00,83.09,83.25,83.06,83.21,24015.0,78.8347,78.9865,78.8062,78.9485,24015.0
2024-01-08 14:30:00,83.23,83.5,83.23,83.49,32643.0,78.9675,79.2237,78.9675,79.2142,32643.0
2024-01-08 15:00:00,83.46,83.48,83.28,83.43,26910.0,79.1857,79.2047,79.015,79.1573,26910.0
2024-01-08 15:30:00,83.4,83.59,83.21,83.25,102456.0,79.1288,79.3091,78.9485,78.9865,102456.0
2024-01-09 09:30:00,82.16,82.2,81.6,81.9,18446.0,77.9523,77.9903,77.421,77.7056,18446.0
2024-01-09 10:00:00,81.84,82.23,81.68,82.07,32452.0,77.6487,78.0187,77.4969,77.8669,32452.0
2024-01-09 10:30:00,82.05,82.43,82.01,82.09,15773.0,77.848,78.2085,77.81,77.8859,15773.0
2024-01-09 11:00:00,82.01,82.11,81.92,82.08,6674.0,77.81,77.9049,77.7246,77.8764,6674.0
2024-01-09 11:30:00,82.08,82.22,81.88,82.03,19891.0,77.8764,78.0092,77.6867,77.829,19891.0
2024-01-09 12:00:00,82.04,82.13,81.89,82.05,30861.0,77.8385,77.9239,77.6962,77.848,30861.0
2024-01-09 12:30:00,82.15,82.24,81.94,81.96,80334.0,77.9428,78.0282,77.7436,77.7626,80334.0
2024-01-09 13:00:00,81.94,82.05,81.67,81.71,17093.0,77.7436,77.848,77.4874,77.5254,17093.0
2024-01-09 13:30:00,81.71,81.86,81.55,81.72,14357.0,77.5254,77.6677,77.3736,77.5349,14357.0
2024-01-09 14:00:00,81.76,81.8,81.42,81.42,14254.0,77.5728,77.6108,77.2502,77.2502,14254.0
2024-01-09 14:30:00,81.43,81.47,81.21,81.29,12617.0,77.2597,77.2977,77.051,77.1269,12617.0
2024-01-09 15:00:00,81.32,81.63,81.24,81.6,21979.0,77.1553,77.4495,77.0794,77.421,21979.0
2024-01-09 15:30:00,81.62,82.04,81.58,82.04,141707.0,77.44,77.8385,77.402,77.8385,141707.0
2024-01-10 09:30:00,81.9,82.28,81.74,81.74,34438.0,77.7056,78.0662,77.5538,77.5538,34438.0
2024-01-10 10:00:00,81.69,81.78,81.42,81.73,25738.0,77.5064,77.5918,77.2502,77.5443,25738.0
2024-01-10 10:30:00,81.71,81.86,81.67,81.69,36989.0,77.5254,77.6677,77.4874,77.5064,36989.0
2024-01-10 11:00:00,81.72,81.96,81.67,81.83,30005.0,77.5349,77.7626,77.4874,77.6392,30005.0
2024-01-10 11:30:00,81.83,81.93,81.7,81.72,106078.0,77.6392,77.7341,77.5159,77.5349,106078.0
2024-01-10 12:00:00,81.72,81.73,81.56,81.61,26338.0,77.5349,77.5443,77.3831,77.4305,26338.0
2024-01-10 12:30:00,81.59,81.59,81.47,81.53,27695.0,77.4115,77.4115,77.2977,77.3546,27695.0
2024-01-10 13:00:00,81.49,81.68,81.37,81.65,25018.0,77.3166,77.4969,77.2028,77.4684,25018.0
2024-01-10 13:30:00,81.65,81.67,81.42,81.5,28665.0,77.4684,77.4874,77.2502,77.3261,28665.0
2024-01-10 14:00:00,81.46,81.63,81.42,81.56,35924.0,77.2882,77.4495,77.2502,77.3831,35924.0
2024-01-10 14:30:00,81.58,81.58,81.43,81.49,17438.0,77.402,77.402,77.2597,77.3166,17438.0
2024-01-10 15:00:00,81.52,81.53,80.9,80.94,74812.0,77.3451,77.3546,76.7569,76.7948,74812.0
2024-01-10 15:30:00,80.96,81.08,80.78,80.8,196707.0,76.8138,76.9276,76.643,76.662,196707.0
2024-01-11 09:30:00,80.55,80.95,80.18,80.53,26188.0,76.4248,76.8043,76.0737,76.4058,26188.0
2024-01-11 10:00:00,80.53,80.8,80.39,80.56,38722.0,76.4058,76.662,76.273,76.4343,38722.0
2024-01-11 10:30:00,80.56,80.71,80.38,80.41,36378.0,76.4343,76.5766,76.2635,76.2919,36378.0
2024-01-11 11:00:00,80.45,80.47,80.01,80.06,28850.0,76.3299,76.3489,75.9124,75.9599,28850.0
2024-01-11 11:30:00,80.03,80.03,79.71,79.74,26686.0,75.9314,75.9314,75.6278,75.6563,26686.0
2024-01-11 12:00:00,79.75,79.93,79.68,79.8,24261.0,75.6657,75.8365,75.5993,75.7132,24261.0
2024-01-11 12:30:00,79.83,80.17,79.76,80.11,15780.0,75.7416,76.0642,75.6752,76.0073,15780.0
2024-01-11 13:00:00,80.13,80.33,80.13,80.26,15896.0,76.0263,76.216,76.0263,76.1496,15896.0
2024-01-11 13:30:00,80.27,80.49,80.26,80.45,28219.0,76.1591,76.3678,76.1496,76.3299,28219.0
2024-01-11 14:00:00,80.47,80.51,80.28,80.43,17219.0,76.3489,76.3868,76.1686,76.3109,17219.0
2024-01-11 14:30:00,80.42,80.42,80.26,80.3,40024.0,76.3014,76.3014,76.1496,76.1876,40024.0
2024-01-11 15:00:00,80.3,80.86,80.27,80.79,172925.0,76.1876,76.7189,76.1591,76.6525,172925.0
2024-01-11 15:30:00,80.76,81.01,80.76,80.79,339805.0,76.624,76.8612,76.624,76.6525,339805.0
2024-01-12 09:30:00,81.2,81.2,80.46,80.59,33569.0,77.0415,77.0415,76.3394,76.4627,33569.0
2024-01-12 10:00:00,80.47,80.78,80.27,80.72,17875.0,76.3489,76.643,76.1591,76.5861,17875.0
2024-01-12 10:30:00,80.66,80.78,80.55,80.64,20080.0,76.5291,76.643,76.4248,76.5102,20080.0
2024-01-12 11:00:00,80.63,80.93,80.42,80.88,95656.0,76.5007,76.7853,76.3014,76.7379,95656.0
2024-01-12 11:30:00,80.93,81.03,80.8,80.8,11478.0,76.7853,76.8802,76.662,76.662,11478.0
2024-01-12 12:00:00,80.8,80.84,80.65,80.66,12609.0,76.662,76.6999,76.5197,76.5291,12609.0
2024-01-12 12:30:00,80.66,80.78,80.61,80.68,13321.0,76.5291,76.643,76.4817,76.5481,13321.0
2024-01-12 13:00:00,80.69,80.81,80.66,80.77,12461.0,76.5576,76.6715,76.5291,76.6335,12461.0
2024-01-12 13:30:00,80.77,81.05,80.77,81.03,17323.0,76.6335,76.8992,76.6335,76.8802,17323.0
2024-01-12 14:00:00,81.02,81.09,80.99,81.02,41199.0,76.8707,76.9371,76.8422,76.8707,41199.0
2024-01-12 14:30:00,81.01,81.01,80.81,80.85,19182.0,76.8612,76.8612,76.6715,76.7094,19182.0
2024-01-12 15:00:00,80.87,81.1,80.74,80.81,43552.0,76.7284,76.9466,76.605,76.6715,43552.0
2024-01-12 15:30:00,80.81,81.02,80.53,80.71,107695.0,76.6715,76.8707,76.4058,76.5766,107695.0
2024-01-16 09:30:00,80.07,80.07,79.31,79.45,40009.0,75.9694,75.9694,75.2483,75.3811,40009.0
2024-01-16 10:00:00,79.45,80.21,79.43,80.13,29536.0,75.3811,76.1022,75.3621,76.0263,29536.0
2024-01-16 10:30:00,80.16,80.19,79.86,79.97,30147.0,76.0547,76.0832,75.7701,75.8745,30147.0
2024-01-16 11:00:00,79.95,80.35,79.77,80.17,96496.0,75.8555,76.235,75.6847,76.0642,96496.0
2024-01-16 11:30:00,80.17,80.22,80.07,80.13,36105.0,76.0642,76.1117,75.9694,76.0263,36105.0
2024-01-16 12:00:00,80.13,80.31,79.97,80.09,31904.0,76.0263,76.1971,75.8745,75.9883,31904.0
2024-01-16 12:30:00,80.08,80.24,80.03,80.12,43911.0,75.9788,76.1307,75.9314,76.0168,43911.0
2024-01-16 13:00:00,80.1,80.4,80.09,80.4,40671.0,75.9978,76.2825,75.9883,76.2825,40671.0
2024-01-16 13:30:00,80.4,80.57,80.22,80.39,73546.0,76.2825,76.4438,76.1117,76.273,73546.0
2024-01-16 14:00:00,80.39,80.48,80.16,80.19,35199.0,76.273,76.3584,76.0547,76.0832,35199.0
2024-01-16 14:30:00,80.17,80.25,80.06,80.25,46585.0,76.0642,76.1401,75.9599,76.1401,46585.0
2024-01-16 15:00:00,80.25,80.57,80.23,80.32,65248.0,76.1401,76.4438,76.1212,76.2066,65248.0
2024-01-16 15:30:00,80.32,80.5,80.18,80.5,266639.0,76.2066,76.3773,76.0737,76.3773,266639.0
2024-01-17 09:30:00,79.66,80.05,79.45,79.86,30005.0,75.5804,75.9504,75.3811,75.7701,30005.0
2024-01-17 10:00:00,79.9,80.04,79.72,79.76,26784.0,75.8081,75.9409,75.6373,75.6752,26784.0
2024-01-17 10:30:00,79.74,79.95,79.73,79.95,20949.0,75.6563,75.8555,75.6468,75.8555,20949.0
2024-01-17 11:00:00,79.96,80.09,79.91,80.09,42374.0,75.865,75.9883,75.8176,75.9883,42374.0
2024-01-17 11:30:00,80.05,80.05,79.92,80.01,47340.0,75.9504,75.9504,75.827,75.9124,47340.0
2024-01-17 12:00:00,80.02,80.11,79.97,80.02,66092.0,75.9219,76.0073,75.8745,75.9219,66092.0
2024-01-17 12:30:00,80.0,80.1,79.94,80.02,33973.0,75.9029,75.9978,75.846,75.9219,33973.0
2024-01-17 13:00:00,80.03,80.08,79.85,79.89,28953.0,75.9314,75.9788,75.7606,75.7986,28953.0
2024-01-17 13:30:00,79.88,79.99,79.72,79.92,25456.0,75.7891,75.8935,75.6373,75.827,25456.0
2024-01-17 14:00:00,79.93,79.99,79.64,79.66,23914.0,75.8365,75.8935,75.5614,75.5804,23914.0
2024-01-17 14:30:00,79.66,79.9,79.65,79.9,21517.0,75.5804,75.8081,75.5709,75.8081,21517.0
2024-01-17 15:00:00,79.9,80.0,79.76,79.84,41474.0,75.8081,75.9029,75.6752,75.7511,41474.0
2024-01-17 15:30:00,79.81,80.01,79.81,79.9,150068.0,75.7227,75.9124,75.7227,75.8081,150068.0
2024-01-18 09:30:00,80.12,80.22,79.64,79.99,74205.0,76.0168,76.1117,75.5614,75.8935,74205.0
2024-01-18 10:00:00,79.98,79.99,79.43,79.7,42276.0,75.884,75.8935,75.3621,75.6183,42276.0
2024-01-18 10:30:00,79.7,80.03,79.65,79.78,29235.0,75.6183,75.9314,75.5709,75.6942,29235.0
2024-01-18 11:00:00,79.76,80.05,79.67,79.92,20112.0,75.6752,75.9504,75.5898,75.827,20112.0
2024-01-18 11:30:00,79.89,80.07,79.85,79.91,23720.0,75.7986,75.9694,75.7606,75.8176,23720.0
2024-01-18 12:00:00,79.87,80.05,79.79,79.97,23540.0,75.7796,75.9504,75.7037,75.8745,23540.0
2024-01-18 12:30:00,79.94,80.04,79.84,79.84,12318.0,75.846,75.9409,75.7511,75.7511,12318.0
2024-01-18 13:00:00,79.79,79.83,79.69,79.8,12998.0,75.7037,75.7416,75.6088,75.7132,12998.0
2024-01-18 13:30:00,79.76,80.02,79.74,79.93,19414.0,75.6752,75.9219,75.6563,75.8365,19414.0
2024-01-18 14:00:00,79.94,80.19,79.87,80.17,52455.0,75.846,76.0832,75.7796,76.0642,52455.0
2024-01-18 14:30:00,80.2,80.28,80.11,80.2,38514.0,76.0927,76.1686,76.0073,76.0927,38514.0
2024-01-18 15:00:00,80.2,80.26,80.15,80.25,48878.0,76.0927,76.1496,76.0453,76.1401,48878.0
2024-01-18 15:30:00,80.25,80.43,80.2,80.42,271393.0,76.1401,76.3109,76.0927,76.3014,271393.0
2024-01-19 09:30:00,80.59,80.83,79.71,80.11,54994.0,76.4627,76.6904,75.6278,76.0073,54994.0
2024-01-19 10:00:00,80.12,80.18,79.83,80.0,37386.0,76.0168,76.0737,75.7416,75.9029,37386.0
2024-01-19 10:30:00,80.02,80.17,79.84,80.17,89688.0,75.9219,76.0642,75.7511,76.0642,89688.0
2024-01-19 11:00:00,80.12,80.34,80.01,80.21,49146.0,76.0168,76.2255,75.9124,76.1022,49146.0
2024-01-19 11:30:00,80.23,80.26,80.1,80.21,28335.0,76.1212,76.1496,75.9978,76.1022,28335.0
2024-01-19 12:00:00,80.23,80.24,80.13,80.21,44646.0,76.1212,76.1307,76.0263,76.1022,44646.0
2024-01-19 12:30:00,80.23,80.26,80.13,80.25,27328.0,76.1212,76.1496,76.0263,76.1401,27328.0
2024-01-19 13:00:00,80.25,80.5,80.19,80.48,32484.0,76.1401,76.3773,76.0832,76.3584,32484.0
2024-01-19 13:30:00,80.48,80.63,80.45,80.62,41671.0,76.3584,76.5007,76.3299,76.4912,41671.0
2024-01-19 14:00:00,80.63,80.88,80.56,80.78,52612.0,76.5007,76.7379,76.4343,76.643,52612.0
2024-01-19 14:30:00,80.8,80.93,80.73,80.8,37616.0,76.662,76.7853,76.5956,76.662,37616.0
2024-01-19 15:00:00,80.79,80.82,80.7,80.72,41904.0,76.6525,76.6809,76.5671,76.5861,41904.0
2024-01-19 15:30:00,80.7,80.76,80.56,80.59,153985.0,76.5671,76.624,76.4343,76.4627,153985.0
2024-01-22 09:30:00,81.19,81.61,80.9,81.44,45732.0,77.032,77.4305,76.7569,77.2692,45732.0
2024-01-22 10:00:00,81.41,81.64,81.13,81.56,29281.0,77.2407,77.459,76.9751,77.3831,29281.0
2024-01-22 10:30:00,81.61,81.75,81.44,81.71,31565.0,77.4305,77.5633,77.2692,77.5254,31565.0
2024-01-22 11:00:00,81.67,81.7,81.4,81.66,24224.0,77.4874,77.5159,77.2312,77.4779,24224.0
2024-01-22 11:30:00,81.66,81.9,81.55,81.87,18845.0,77.4779,77.7056,77.3736,77.6772,18845.0
2024-01-22 12:00:00,81.84,81.85,81.53,81.67,9854.0,77.6487,77.6582,77.3546,77.4874,9854.0
2024-01-22 12:30:00,81.64,81.66,81.52,81.62,10152.0,77.459,77.4779,77.3451,77.44,10152.0
2024-01-22 13:00:00,81.6,81.74,81.55,81.57,20358.0,77.421,77.5538,77.3736,77.3925,20358.0
2024-01-22 13:30:00,81.57,81.73,81.48,81.69,20322.0,77.3925,77.5443,77.3071,77.5064,20322.0
2024-01-22 14:00:00,81.69,81.74,81.53,81.61,21090.0,77.5064,77.5538,77.3546,77.4305,21090.0
2024-01-22 14:30:00,81.64,81.71,81.59,81.66,19575.0,77.459,77.5254,77.4115,77.4779,19575.0
2024-01-22 15:00:00,81.66,81.89,81.5,81.86,44411.0,77.4779,77.6962,77.3261,77.6677,44411.0
2024-01-22 15:30:00,81.86,82.07,81.76,82.06,197546.0,77.6677,77.8669,77.5728,77.8574,197546.0
2024-01-23 09:30:00,82.45,82.94,82.44,82.91,59829.0,78.2275,78.6924,78.218,78.6639,59829.0
2024-01-23 10:00:00,82.93,82.98,82.63,82.64,32679.0,78.6829,78.7303,78.3983,78.4077,32679.0
2024-01-23 10:30:00,82.63,82.63,81.78,82.0,23149.0,78.3983,78.3983,77.5918,77.8005,23149.0
2024-01-23 11:00:00,82.0,82.04,81.86,81.93,19943.0,77.8005,77.8385,77.6677,77.7341,19943.0
2024-01-23 11:30:00,81.93,82.03,81.82,81.88,17882.0,77.7341,77.829,77.6297,77.6867,17882.0
2024-01-23 12:00:00,81.87,81.91,81.69,81.75,14930.0,77.6772,77.7151,77.5064,77.5633,14930.0
2024-01-23 12:30:00,81.75,81.79,81.66,81.72,11139.0,77.5633,77.6013,77.4779,77.5349,11139.0
2024-01-23 13:00:00,81.7,81.81,81.66,81.8,13637.0,77.5159,77.6202,77.4779,77.6108,13637.0
2024-01-23 13:30:00,81.8,81.88,81.62,81.85,31452.0,77.6108,77.6867,77.44,77.6582,31452.0
2024-01-23 14:00:00,81.86,81.93,81.67,81.72,31839.0,77.6677,77.7341,77.4874,77.5349,31839.0
2024-01-23 14:30:00,81.76,81.86,81.68,81.78,33146.0,77.5728,77.6677,77.4969,77.5918,33146.0
2024-01-23 15:00:00,81.76,81.87,81.65,81.66,41300.0,77.5728,77.6772,77.4684,77.4779,41300.0
2024-01-23 15:30:00,81.66,81.67,81.18,81.25,199246.0,77.4779,77.4874,77.0225,77.0889,199246.0
2024-01-24 09:30:00,81.78,81.78,80.86,81.0,26619.0,77.5918,77.5918,76.7189,76.8517,26619.0
2024-01-24 10:00:00,80.98,81.28,80.83,81.2,45100.0,76.8328,77.1174,76.6904,77.0415,45100.0
2024-01-24 10:30:00,81.2,81.73,81.16,81.56,41236.0,77.0415,77.5443,77.0035,77.3831,41236.0
2024-01-24 11:00:00,81.55,81.87,81.54,81.72,78292.0,77.3736,77.6772,77.3641,77.5349,78292.0
2024-01-24 11:30:00,81.73,81.73,81.56,81.64,34102.0,77.5443,77.5443,77.3831,77.459,34102.0
2024-01-24 12:00:00,81.6,81.62,81.44,81.52,20372.0,77.421,77.44,77.2692,77.3451,20372.0
2024-01-24 12:30:00,81.54,81.61,81.39,81.53,19952.0,77.3641,77.4305,77.2218,77.3546,19952.0
2024-01-24 13:00:00,81.56,81.57,81.25,81.28,36877.0,77.3831,77.3925,77.0889,77.1174,36877.0
2024-01-24 13:30:00,81.28,81.28,81.0,81.1,17472.0,77.1174,77.1174,76.8517,76.9466,17472.0
2024-01-24 14:00:00,81.1,81.17,81.04,81.15,18233.0,76.9466,77.013,76.8897,76.994,18233.0
2024-01-24 14:30:00,81.14,81.25,81.04,81.23,25295.0,76.9846,77.0889,76.8897,77.07,25295.0
2024-01-24 15:00:00,81.25,81.3,81.03,81.08,30003.0,77.0889,77.1364,76.8802,76.9276,30003.0
2024-01-24 15:30:00,81.08,81.36,81.0,81.14,154943.0,76.9276,77.1933,76.8517,76.9846,154943.0
2024-01-25 09:30:00,81.26,81.66,81.26,81.54,33833.0,77.0984,77.4779,77.0984,77.3641,33833.0
2024-01-25 10:00:00,81.61,81.75,81.45,81.63,38017.0,77.4305,77.5633,77.2787,77.4495,38017.0
2024-01-25 10:30:00,81.74,81.79,81.39,81.5,38944.0,77.5538,77.6013,77.2218,77.3261,38944.0
2024-01-25 11:00:00,81.46,81.77,81.41,81.46,76329.0,77.2882,77.5823,77.2407,77.2882,76329.0
2024-01-25 11:30:00,81.47,81.52,81.3,81.42,23042.0,77.2977,77.3451,77.1364,77.2502,23042.0
2024-01-25 12:00:00,81.42,81.43,81.07,81.08,26829.0,77.2502,77.2597,76.9181,76.9276,26829.0
2024-01-25 12:30:00,81.08,81.1,80.96,81.08,14899.0,76.9276,76.9466,76.8138,76.9276,14899.0
2024-01-25 13:00:00,81.13,81.29,81.04,81.05,21683.0,76.9751,77.1269,76.8897,76.8992,21683.0
2024-01-25 13:30:00,81.03,81.29,81.03,81.16,28317.0,76.8802,77.1269,76.8802,77.0035,28317.0
2024-01-25 14:00:00,81.14,81.35,81.03,81.3,15305.0,76.9846,77.1838,76.8802,77.1364,15305.0
2024-01-25 14:30:00,81.32,81.36,81.14,81.27,13664.0,77.1553,77.1933,76.9846,77.1079,13664.0
2024-01-25 15:00:00,81.27,81.29,81.19,81.21,16700.0,77.1079,77.1269,77.032,77.051,16700.0
2024-01-25 15:30:00,81.22,81.32,81.11,81.13,150146.0,77.0605,77.1553,76.9561,76.9751,150146.0
2024-01-26 09:30:00,81.47,82.26,81.4,82.17,88129.0,77.2977,78.0472,77.2312,77.9618,88129.0
2024-01-26 10:00:00,82.2,82.26,81.91,82.2,36920.0,77.9903,78.0472,77.7151,77.9903,36920.0
2024-01-26 10:30:00,82.22,82.36,82.09,82.11,27183.0,78.0092,78.1421,77.8859,77.9049,27183.0
2024-01-26 11:00:00,82.15,82.27,81.99,82.0,17300.0,77.9428,78.0567,77.791,77.8005,17300.0
2024-01-26 11:30:00,82.05,82.06,81.89,81.94,16482.0,77.848,77.8574,77.6962,77.7436,16482.0
2024-01-26 12:00:00,81.97,81.97,81.73,81.8,13828.0,77.7721,77.7721,77.5443,77.6108,13828.0
2024-01-26 12:30:00,81.81,81.82,81.47,81.63,9326.0,77.6202,77.6297,77.2977,77.4495,9326.0
2024-01-26 13:00:00,81.58,81.68,81.56,81.62,11152.0,77.402,77.4969,77.3831,77.44,11152.0
2024-01-26 13:30:00,81.65,81.76,81.59,81.76,22372.0,77.4684,77.5728,77.4115,77.5728,22372.0
2024-01-26 14:00:00,81.75,81.85,81.7,81.85,18202.0,77.5633,77.6582,77.5159,77.6582,18202.0
2024-01-26 14:30:00,81.82,81.87,81.73,81.8,18231.0,77.6297,77.6772,77.5443,77.6108,18231.0
2024-01-26 15:00:00,81.79,81.82,81.73,81.8,27310.0,77.6013,77.6297,77.5443,77.6108,27310.0
2024-01-26 15:30:00,81.79,81.89,81.68,81.86,140961.0,77.6013,77.6962,77.4969,77.6677,140961.0
2024-01-29 09:30:00,81.66,81.92,81.39,81.65,12683.0,77.4779,77.7246,77.2218,77.4684,12683.0
2024-01-29 10:00:00,81.65,81.7,81.17,81.21,18166.0,77.4684,77.5159,77.013,77.051,18166.0
2024-01-29 10:30:00,81.18,81.34,81.03,81.06,14226.0,77.0225,77.1743,76.8802,76.9087,14226.0
2024-01-29 11:00:00,81.0,81.1,80.99,80.99,15390.0,76.8517,76.9466,76.8422,76.8422,15390.0
2024-01-29 11:30:00,81.01,81.15,80.92,81.15,12805.0,76.8612,76.994,76.7758,76.994,12805.0
2024-01-29 12:00:00,81.19,81.2,81.07,81.19,12298.0,77.032,77.0415,76.9181,77.032,12298.0
2024-01-29 12:30:00,81.16,81.21,81.07,81.11,9627.0,77.0035,77.051,76.9181,76.9561,9627.0
2024-01-29 13:00:00,81.07,81.26,81.03,81.19,41572.0,76.9181,77.0984,76.8802,77.032,41572.0
2024-01-29 13:30:00,81.2,81.2,81.01,81.02,17717.0,77.0415,77.0415,76.8612,76.8707,17717.0
2024-01-29 14:00:00,81.01,81.05,80.97,80.99,51925.0,76.8612,76.8992,76.8233,76.8422,51925.0
2024-01-29 14:30:00,81.01,81.16,80.99,80.99,38501.0,76.8612,77.0035,76.8422,76.8422,38501.0
2024-01-29 15:00:00,81.01,81.27,81.0,81.17,86426.0,76.8612,77.1079,76.8517,77.013,86426.0
2024-01-29 15:30:00,81.15,81.23,81.07,81.23,317035.0,76.994,77.07,76.9181,77.07,317035.0
2024-01-30 09:30:00,80.34,81.18,79.8,81.01,90378.0,76.2255,77.0225,75.7132,76.8612,90378.0
2024-01-30 10:00:00,80.92,81.6,80.8,81.45,136262.0,76.7758,77.421,76.662,77.2787,136262.0
2024-01-30 10:30:00,81.52,81.54,81.2,81.36,97470.0,77.3451,77.3641,77.0415,77.1933,97470.0
2024-01-30 11:00:00,81.32,81.51,81.11,81.48,84408.0,77.1553,77.3356,76.9561,77.3071,84408.0
2024-01-30 11:30:00,81.49,82.01,81.39,81.93,107089.0,77.3166,77.81,77.2218,77.7341,107089.0
2024-01-30 12:00:00,81.96,81.98,81.75,81.84,75304.0,77.7626,77.7815,77.5633,77.6487,75304.0
2024-01-30 12:30:00,81.81,81.81,81.56,81.57,44706.0,77.6202,77.6202,77.3831,77.3925,44706.0
2024-01-30 13:00:00,81.58,81.74,81.49,81.69,37157.0,77.402,77.5538,77.3166,77.5064,37157.0
2024-01-30 13:30:00,81.7,81.8,81.63,81.76,49387.0,77.5159,77.6108,77.4495,77.5728,49387.0
2024-01-30 14:00:00,81.77,82.02,81.71,81.9,90973.0,77.5823,77.8195,77.5254,77.7056,90973.0
2024-01-30 14:30:00,81.91,81.92,81.6,81.83,68702.0,77.7151,77.7246,77.421,77.6392,68702.0
2024-01-30 15:00:00,81.82,81.87,81.6,81.71,84377.0,77.6297,77.6772,77.421,77.5254,84377.0
2024-01-30 15:30:00,81.73,82.0,81.31,81.36,349630.0,77.5443,77.8005,77.1459,77.1933,349630.0
2024-01-31 09:30:00,78.67,81.75,77.81,80.47,201914.0,74.6411,77.5633,73.8251,76.3489,201914.0
2024-01-31 10:00:00,80.46,80.58,79.04,80.21,115832.0,76.3394,76.4532,74.9921,76.1022,115832.0
2024-01-31 10:30:00,80.27,80.53,79.81,80.3,72135.0,76.1591,76.4058,75.7227,76.1876,72135.0
2024-01-31 11:00:00,80.27,80.39,80.04,80.16,75865.0,76.1591,76.273,75.9409,76.0547,75865.0
2024-01-31 11:30:00,80.18,80.23,79.36,79.48,78557.0,76.0737,76.1212,75.2957,75.4096,78557.0
2024-01-31 12:00:00,79.49,79.49,78.81,79.09,78250.0,75.4191,75.4191,74.7739,75.0395,78250.0
2024-01-31 12:30:00,79.1,79.34,79.04,79.23,47689.0,75.049,75.2767,74.9921,75.1724,47689.0
2024-01-31 13:00:00,79.27,79.3,78.59,79.0,49721.0,75.2103,75.2388,74.5652,74.9542,49721.0
2024-01-31 13:30:00,78.98,79.39,78.94,79.39,60237.0,74.9352,75.3242,74.8972,75.3242,60237.0
2024-01-31 14:00:00,79.43,79.87,79.12,79.78,66224.0,75.3621,75.7796,75.068,75.6942,66224.0
2024-01-31 14:30:00,79.8,80.84,79.76,80.37,74363.0,75.7132,76.6999,75.6752,76.254,74363.0
2024-01-31 15:00:00,80.39,80.39,79.66,79.81,90790.0,76.273,76.273,75.5804,75.7227,90790.0
2024-01-31 15:30:00,79.8,79.87,79.28,79.53,255395.0,75.7132,75.7796,75.2198,75.457,255395.0
2024-02-01 09:30:00,79.68,79.96,78.8,79.06,32043.0,75.5993,75.865,74.7644,75.0111,32043.0
2024-02-01 10:00:00,79.02,79.32,78.8,78.95,44587.0,74.9731,75.2578,74.7644,74.9067,44587.0
2024-02-01 10:30:00,78.92,78.92,78.3,78.34,93005.0,74.8783,74.8783,74.29,74.328,93005.0
2024-02-01 11:00:00,78.37,78.76,78.22,78.64,35592.0,74.3564,74.7264,74.2141,74.6126,35592.0
2024-02-01 11:30:00,78.65,78.75,78.55,78.75,27982.0,74.6221,74.717,74.5272,74.717,27982.0
2024-02-01 12:00:00,78.76,79.19,78.76,79.0,26667.0,74.7264,75.1344,74.7264,74.9542,26667.0
2024-02-01 12:30:00,79.02,79.43,78.98,79.36,36431.0,74.9731,75.3621,74.9352,75.2957,36431.0
2024-02-01 13:00:00,79.37,79.41,79.11,79.3,42275.0,75.3052,75.3432,75.0585,75.2388,42275.0
2024-02-01 13:30:00,79.3,79.41,79.1,79.32,27012.0,75.2388,75.3432,75.049,75.2578,27012.0
2024-02-01 14:00:00,79.34,79.35,79.24,79.26,28629.0,75.2767,75.2862,75.1819,75.2008,28629.0
2024-02-01 14:30:00,79.22,79.29,78.97,79.21,64260.0,75.1629,75.2293,74.9257,75.1534,64260.0
2024-02-01 15:00:00,79.23,79.36,79.13,79.33,52479.0,75.1724,75.2957,75.0775,75.2673,52479.0
2024-02-01 15:30:00,79.34,79.99,79.34,79.97,201444.0,75.2767,75.8935,75.2767,75.8745,201444.0
2024-02-02 09:30:00,79.47,80.53,79.35,80.3,37620.0,75.4001,76.4058,75.2862,76.1876,37620.0
2024-02-02 10:00:00,80.31,80.76,80.12,80.74,39013.0,76.1971,76.624,76.0168,76.605,39013.0
2024-02-02 10:30:00,80.76,80.81,80.25,80.44,17357.0,76.624,76.6715,76.1401,76.3204,17357.0
2024-02-02 11:00:00,80.46,80.49,80.21,80.48,27591.0,76.3394,76.3678,76.1022,76.3584,27591.0
2024-02-02 11:30:00,80.49,80.9,80.48,80.86,18114.0,76.3678,76.7569,76.3584,76.7189,18114.0
2024-02-02 12:00:00,80.88,80.91,80.76,80.88,35467.0,76.7379,76.7663,76.624,76.7379,35467.0
2024-02-02 12:30:00,80.89,80.96,80.43,80.64,28653.0,76.7474,76.8138,76.3109,76.5102,28653.0
2024-02-02 13:00:00,80.66,80.89,80.52,80.81,17162.0,76.5291,76.7474,76.3963,76.6715,17162.0
2024-02-02 13:30:00,80.83,80.83,80.43,80.72,23947.0,76.6904,76.6904,76.3109,76.5861,23947.0
2024-02-02 14:00:00,80.74,81.07,80.74,80.94,20752.0,76.605,76.9181,76.605,76.7948,20752.0
2024-02-02 14:30:00,80.95,81.14,80.92,80.99,22500.0,76.8043,76.9846,76.7758,76.8422,22500.0
2024-02-02 15:00:00,80.97,81.25,80.91,81.25,36549.0,76.8233,77.0889,76.7663,77.0889,36549.0
2024-02-02 15:30:00,81.25,81.25,80.83,80.86,119140.0,77.0889,77.0889,76.6904,76.7189,119140.0
2024-02-05 09:30:00,80.3,80.49,78.94,79.15,36952.0,76.1876,76.3678,74.8972,75.0965,36952.0
2024-02-05 10:00:00,79.06,79.27,78.61,79.12,20585.0,75.0111,75.2103,74.5841,75.068,20585.0
2024-02-05 10:30:00,79.15,79.22,78.71,78.9,28655.0,75.0965,75.1629,74.679,74.8593,28655.0
2024-02-05 11:00:00,78.9,79.22,78.82,78.99,23448.0,74.8593,75.1629,74.7834,74.9447,23448.0
2024-02-05 11:30:00,79.0,79.0,78.65,78.82,36276.0,74.9542,74.9542,74.6221,74.7834,36276.0
2024-02-05 12:00:00,78.82,79.13,78.82,79.13,20130.0,74.7834,75.0775,74.7834,75.0775,20130.0
2024-02-05 12:30:00,79.13,79.39,79.11,79.31,28142.0,75.0775,75.3242,75.0585,75.2483,28142.0
2024-02-05 13:00:00,79.31,79.62,79.29,79.5,32366.0,75.2483,75.5424,75.2293,75.4285,32366.0
2024-02-05 13:30:00,79.5,79.58,79.37,79.56,21498.0,75.4285,75.5045,75.3052,75.4855,21498.0
2024-02-05 14:00:00,79.54,79.58,79.36,79.56,26482.0,75.4665,75.5045,75.2957,75.4855,26482.0
2024-02-05 14:30:00,79.56,79.75,79.56,79.67,27712.0,75.4855,75.6657,75.4855,75.5898,27712.0
2024-02-05 15:00:00,79.68,79.72,79.45,79.66,42955.0,75.5993,75.6373,75.3811,75.5804,42955.0
2024-02-05 15:30:00,79.7,79.78,79.43,79.72,164462.0,75.6183,75.6942,75.3621,75.6373,164462.0
2024-02-06 09:30:00,80.01,80.68,80.01,80.4,12916.0,75.9124,76.5481,75.9124,76.2825,12916.0
2024-02-06 10:00:00,80.38,80.51,80.17,80.17,27673.0,76.2635,76.3868,76.0642,76.0642,27673.0
2024-02-06 10:30:00,80.18,80.26,80.06,80.13,15162.0,76.0737,76.1496,75.9599,76.0263,15162.0
2024-02-06 11:00:00,80.12,80.18,79.97,80.12,14278.0,76.0168,76.0737,75.8745,76.0168,14278.0
2024-02-06 11:30:00,80.15,80.28,80.1,80.26,14462.0,76.0453,76.1686,75.9978,76.1496,14462.0
2024-02-06 12:00:00,80.29,80.39,80.23,80.39,13419.0,76.1781,76.273,76.1212,76.273,13419.0
2024-02-06 12:30:00,80.4,80.41,80.11,80.11,12078.0,76.2825,76.2919,76.0073,76.0073,12078.0
2024-02-06 13:00:00,80.13,80.19,79.95,80.1,17930.0,76.0263,76.0832,75.8555,75.9978,17930.0
2024-02-06 13:30:00,80.11,80.19,79.98,80.14,13188.0,76.0073,76.0832,75.884,76.0358,13188.0
2024-02-06 14:00:00,80.15,80.15,79.73,79.73,13528.0,76.0453,76.0453,75.6468,75.6468,13528.0
2024-02-06 14:30:00,79.75,79.85,79.59,79.78,19192.0,75.6657,75.7606,75.5139,75.6942,19192.0
2024-02-06 15:00:00,79.76,79.8,79.63,79.75,20665.0,75.6752,75.7132,75.5519,75.6657,20665.0
2024-02-06 15:30:00,79.76,80.12,79.69,80.1,98796.0,75.6752,76.0168,75.6088,75.9978,98796.0
2024-02-07 09:30:00,80.23,80.24,79.03,79.37,7314.0,76.1212,76.1307,74.9826,75.3052,7314.0
2024-02-07 10:00:00,79.41,79.62,79.19,79.29,14355.0,75.3432,75.5424,75.1344,75.2293,14355.0
2024-02-07 10:30:00,79.31,79.68,79.3,79.63,12785.0,75.2483,75.5993,75.2388,75.5519,12785.0
2024-02-07 11:00:00,79.64,79.73,79.51,79.51,11598.0,75.5614,75.6468,75.438,75.438,11598.0
2024-02-07 11:30:00,79.53,79.69,79.48,79.52,11859.0,75.457,75.6088,75.4096,75.4475,11859.0
2024-02-07 12:00:00,79.5,79.52,79.22,79.36,11171.0,75.4285,75.4475,75.1629,75.2957,11171.0
2024-02-07 12:30:00,79.34,79.47,79.31,79.46,6665.0,75.2767,75.4001,75.2483,75.3906,6665.0
2024-02-07 13:00:00,79.47,79.67,79.43,79.67,12406.0,75.4001,75.5898,75.3621,75.5898,12406.0
2024-02-07 13:30:00,79.69,79.74,79.45,79.56,12033.0,75.6088,75.6563,75.3811,75.4855,12033.0
2024-02-07 14:00:00,79.56,79.73,79.55,79.7,11872.0,75.4855,75.6468,75.476,75.6183,11872.0
2024-02-07 14:30:00,79.7,79.79,79.61,79.76,18457.0,75.6183,75.7037,75.5329,75.6752,18457.0
2024-02-07 15:00:00,79.76,79.76,79.54,79.63,22513.0,75.6752,75.6752,75.4665,75.5519,22513.0
2024-02-07 15:30:00,79.63,79.74,79.41,79.48,75414.0,75.5519,75.6563,75.3432,75.4096,75414.0
2024-02-08 09:30:00,79.72,79.84,79.12,79.15,8690.0,75.6373,75.7511,75.068,75.0965,8690.0
2024-02-08 10:00:00,79.15,79.8,79.14,79.78,20566.0,75.0965,75.7132,75.087,75.6942,20566.0
2024-02-08 10:30:00,79.76,79.82,79.55,79.72,27172.0,75.6752,75.7322,75.476,75.6373,27172.0
2024-02-08 11:00:00,79.73,79.77,79.53,79.53,25863.0,75.6468,75.6847,75.457,75.457,25863.0
2024-02-08 11:30:00,79.54,79.8,79.52,79.78,18914.0,75.4665,75.7132,75.4475,75.6942,18914.0
2024-02-08 12:00:00,79.77,79.92,79.72,79.86,32718.0,75.6847,75.827,75.6373,75.7701,32718.0
2024-02-08 12:30:00,79.85,79.94,79.72,79.93,18972.0,75.7606,75.846,75.6373,75.8365,18972.0
2024-02-08 13:00:00,79.96,80.13,79.95,80.11,19025.0,75.865,76.0263,75.8555,76.0073,19025.0
2024-02-08 13:30:00,80.11,80.19,80.09,80.14,16600.0,76.0073,76.0832,75.9883,76.0358,16600.0
2024-02-08 14:00:00,80.16,80.25,80.11,80.17,10477.0,76.0547,76.1401,76.0073,76.0642,10477.0
2024-02-08 14:30:00,80.17,80.17,80.01,80.07,11677.0,76.0642,76.0642,75.9124,75.9694,11677.0
2024-02-08 15:00:00,80.06,80.44,80.01,80.43,25380.0,75.9599,76.3204,75.9124,76.3109,25380.0
2024-02-08 15:30:00,80.45,80.58,80.33,80.56,118246.0,76.3299,76.4532,76.216,76.4343,118246.0
2024-02-09 09:30:00,80.49,81.02,80.23,80.37,14670.0,76.3678,76.8707,76.1212,76.254,14670.0
2024-02-09 10:00:00,80.41,80.47,80.07,80.2,26074.0,76.2919,76.3489,75.9694,76.0927,26074.0
2024-02-09 10:30:00,80.23,80.56,80.22,80.56,43093.0,76.1212,76.4343,76.1117,76.4343,43093.0
2024-02-09 11:00:00,80.57,80.77,80.48,80.68,36241.0,76.4438,76.6335,76.3584,76.5481,36241.0
2024-02-09 11:30:00,80.72,80.9,80.59,80.89,16661.0,76.5861,76.7569,76.4627,76.7474,16661.0
2024-02-09 12:00:00,80.92,81.16,80.89,81.12,21708.0,76.7758,77.0035,76.7474,76.9656,21708.0
2024-02-09 12:30:00,81.12,81.16,81.02,81.13,16375.0,76.9656,77.0035,76.8707,76.9751,16375.0
2024-02-09 13:00:00,81.14,81.44,81.13,81.36,17785.0,76.9846,77.2692,76.9751,77.1933,17785.0
2024-02-09 13:30:00,81.37,81.37,81.17,81.21,12470.0,77.2028,77.2028,77.013,77.051,12470.0
2024-02-09 14:00:00,81.22,81.32,81.2,81.22,17857.0,77.0605,77.1553,77.0415,77.0605,17857.0
2024-02-09 14:30:00,81.25,81.36,81.19,81.22,67012.0,77.0889,77.1933,77.032,77.0605,67012.0
2024-02-09 15:00:00,81.22,81.62,81.14,81.58,50755.0,77.0605,77.44,76.9846,77.402,50755.0
2024-02-09 15:30:00,81.58,81.58,81.1,81.14,165441.0,77.402,77.402,76.9466,76.9846,165441.0
2024-02-12 09:30:00,81.52,82.28,81.52,82.28,15133.0,77.3451,78.0662,77.3451,78.0662,15133.0
2024-02-12 10:00:00,82.3,82.44,81.98,82.24,17991.0,78.0852,78.218,77.7815,78.0282,17991.0
2024-02-12 10:30:00,82.31,82.69,82.24,82.68,35014.0,78.0946,78.4552,78.0282,78.4457,35014.0
2024-02-12 11:00:00,82.68,82.7,82.35,82.54,22614.0,78.4457,78.4647,78.1326,78.3129,22614.0
2024-02-12 11:30:00,82.56,82.72,82.56,82.65,21239.0,78.3318,78.4836,78.3318,78.4172,21239.0
2024-02-12 12:00:00,82.65,82.66,82.4,82.56,18096.0,78.4172,78.4267,78.18,78.3318,18096.0
2024-02-12 12:30:00,82.57,82.72,82.47,82.67,15845.0,78.3413,78.4836,78.2464,78.4362,15845.0
2024-02-12 13:00:00,82.71,82.9,82.68,82.73,17135.0,78.4742,78.6544,78.4457,78.4931,17135.0
2024-02-12 13:30:00,82.73,82.87,82.72,82.81,21206.0,78.4931,78.626,78.4836,78.569,21206.0
2024-02-12 14:00:00,82.79,82.87,82.35,82.59,32492.0,78.5501,78.626,78.1326,78.3603,32492.0
2024-02-12 14:30:00,82.57,82.59,82.35,82.37,18867.0,78.3413,78.3603,78.1326,78.1516,18867.0
2024-02-12 15:00:00,82.37,82.39,82.19,82.22,19065.0,78.1516,78.1705,77.9808,78.0092,19065.0
2024-02-12 15:30:00,82.2,82.28,81.94,81.96,114162.0,77.9903,78.0662,77.7436,77.7626,114162.0
2024-02-13 09:30:00,80.69,81.11,80.39,80.41,48881.0,76.5576,76.9561,76.273,76.2919,48881.0
2024-02-13 10:00:00,80.37,80.44,79.61,80.0,91156.0,76.254,76.3204,75.5329,75.9029,91156.0
2024-02-13 10:30:00,79.96,80.28,79.93,80.11,35697.0,75.865,76.1686,75.8365,76.0073,35697.0
2024-02-13 11:00:00,80.13,80.59,80.13,80.44,29823.0,76.0263,76.4627,76.0263,76.3204,29823.0
2024-02-13 11:30:00,80.46,80.56,80.26,80.27,16477.0,76.3394,76.4343,76.1496,76.1591,16477.0
2024-02-13 12:00:00,80.25,80.37,80.18,80.22,14238.0,76.1401,76.254,76.0737,76.1117,14238.0
2024-02-13 12:30:00,80.24,80.37,80.09,80.2,17313.0,76.1307,76.254,75.9883,76.0927,17313.0
2024-02-13 13:00:00,80.2,80.22,80.03,80.14,39685.0,76.0927,76.1117,75.9314,76.0358,39685.0
2024-02-13 13:30:00,80.11,80.29,79.84,80.19,30708.0,76.0073,76.1781,75.7511,76.0832,30708.0
2024-02-13 14:00:00,80.19,80.22,79.51,79.61,23466.0,76.0832,76.1117,75.438,75.5329,23466.0
2024-02-13 14:30:00,79.61,79.74,79.34,79.36,24911.0,75.5329,75.6563,75.2767,75.2957,24911.0
2024-02-13 15:00:00,79.36,79.44,79.14,79.27,42416.0,75.2957,75.3716,75.087,75.2103,42416.0
2024-02-13 15:30:00,79.25,79.81,79.23,79.69,122061.0,75.1914,75.7227,75.1724,75.6088,122061.0
2024-02-14 09:30:00,81.16,81.16,80.57,81.07,25282.0,77.0035,77.0035,76.4438,76.9181,25282.0
2024-02-14 10:00:00,81.09,81.17,80.92,80.98,14510.0,76.9371,77.013,76.7758,76.8328,14510.0
2024-02-14 10:30:00,80.96,80.98,80.35,80.41,40783.0,76.8138,76.8328,76.235,76.2919,40783.0
2024-02-14 11:00:00,80.35,80.35,80.03,80.19,14952.0,76.235,76.235,75.9314,76.0832,14952.0
2024-02-14 11:30:00,80.2,80.29,80.07,80.16,15053.0,76.0927,76.1781,75.9694,76.0547,15053.0
2024-02-14 12:00:00,80.13,80.29,80.01,80.28,15546.0,76.0263,76.1781,75.9124,76.1686,15546.0
2024-02-14 12:30:00,80.29,80.32,80.16,80.25,12229.0,76.1781,76.2066,76.0547,76.1401,12229.0
2024-02-14 13:00:00,80.25,80.32,79.96,80.04,16491.0,76.1401,76.2066,75.865,75.9409,16491.0
2024-02-14 13:30:00,80.03,80.35,79.98,80.24,15834.0,75.9314,76.235,75.884,76.1307,15834.0
2024-02-14 14:00:00,80.23,80.26,79.8,80.23,23718.0,76.1212,76.1496,75.7132,76.1212,23718.0
2024-02-14 14:30:00,80.26,80.38,80.15,80.34,20445.0,76.1496,76.2635,76.0453,76.2255,20445.0
2024-02-14 15:00:00,80.37,80.57,80.32,80.52,21451.0,76.254,76.4438,76.2066,76.3963,21451.0
2024-02-14 15:30:00,80.54,80.87,80.48,80.6,143062.0,76.4153,76.7284,76.3584,76.4722,143062.0
2024-02-15 09:30:00,80.96,81.77,80.96,81.55,14782.0,76.8138,77.5823,76.8138,77.3736,14782.0
2024-02-15 10:00:00,81.65,81.78,81.48,81.49,25831.0,77.4684,77.5918,77.3071,77.3166,25831.0
2024-02-15 10:30:00,81.52,81.54,81.36,81.44,15734.0,77.3451,77.3641,77.1933,77.2692,15734.0
2024-02-15 11:00:00,81.42,81.64,81.31,81.61,12972.0,77.2502,77.459,77.1459,77.4305,12972.0
2024-02-15 11:30:00,81.6,81.72,81.52,81.7,12459.0,77.421,77.5349,77.3451,77.5159,12459.0
2024-02-15 12:00:00,81.69,81.82,81.65,81.75,11740.0,77.5064,77.6297,77.4684,77.5633,11740.0
2024-02-15 12:30:00,81.74,81.78,81.69,81.7,10280.0,77.5538,77.5918,77.5064,77.5159,10280.0
2024-02-15 13:00:00,81.71,81.82,81.65,81.82,9521.0,77.5254,77.6297,77.4684,77.6297,9521.0
2024-02-15 13:30:00,81.83,82.06,81.78,82.01,14311.0,77.6392,77.8574,77.5918,77.81,14311.0
2024-02-15 14:00:00,82.03,82.23,82.03,82.15,17610.0,77.829,78.0187,77.829,77.9428,17610.0
2024-02-15 14:30:00,82.16,82.27,82.09,82.27,23722.0,77.9523,78.0567,77.8859,78.0567,23722.0
2024-02-15 15:00:00,82.26,82.49,82.24,82.46,34229.0,78.0472,78.2654,78.0282,78.237,34229.0
2024-02-15 15:30:00,82.47,82.47,82.1,82.24,92713.0,78.2464,78.2464,77.8954,78.0282,92713.0
2024-02-16 09:30:00,82.01,82.01,81.33,81.92,27453.0,77.81,77.81,77.1648,77.7246,27453.0
2024-02-16 10:00:00,81.85,82.04,81.67,81.92,10215.0,77.6582,77.8385,77.4874,77.7246,10215.0
2024-02-16 10:30:00,81.89,82.24,81.88,82.0,9139.0,77.6962,78.0282,77.6867,77.8005,9139.0
2024-02-16 11:00:00,82.03,82.14,81.85,82.14,13753.0,77.829,77.9333,77.6582,77.9333,13753.0
2024-02-16 11:30:00,82.15,82.19,81.86,81.86,38451.0,77.9428,77.9808,77.6677,77.6677,38451.0
2024-02-16 12:00:00,81.85,82.0,81.83,81.98,17126.0,77.6582,77.8005,77.6392,77.7815,17126.0
2024-02-16 12:30:00,82.04,82.11,81.97,82.04,10387.0,77.8385,77.9049,77.7721,77.8385,10387.0
2024-02-16 13:00:00,82.03,82.08,81.83,81.99,22180.0,77.829,77.8764,77.6392,77.791,22180.0
2024-02-16 13:30:00,82.03,82.04,81.85,81.89,7934.0,77.829,77.8385,77.6582,77.6962,7934.0
2024-02-16 14:00:00,81.88,81.89,81.63,81.63,13709.0,77.6867,77.6962,77.4495,77.4495,13709.0
2024-02-16 14:30:00,81.62,81.62,81.3,81.37,15305.0,77.44,77.44,77.1364,77.2028,15305.0
2024-02-16 15:00:00,81.38,81.41,81.2,81.24,23032.0,77.2123,77.2407,77.0415,77.0794,23032.0
2024-02-16 15:30:00,81.25,81.27,80.82,80.83,91548.0,77.0889,77.1079,76.6809,76.6904,91548.0
2024-02-20 09:30:00,80.04,80.7,79.78,80.7,33283.0,75.9409,76.5671,75.6942,76.5671,33283.0
2024-02-20 10:00:00,80.69,80.69,80.29,80.43,14784.0,76.5576,76.5576,76.1781,76.3109,14784.0
2024-02-20 10:30:00,80.39,80.74,80.3,80.63,14543.0,76.273,76.605,76.1876,76.5007,14543.0
2024-02-20 11:00:00,80.6,80.84,80.51,80.81,13610.0,76.4722,76.6999,76.3868,76.6715,13610.0
2024-02-20 11:30:00,80.83,80.83,80.62,80.63,13054.0,76.6904,76.6904,76.4912,76.5007,13054.0
2024-02-20 12:00:00,80.63,80.63,80.31,80.4,20058.0,76.5007,76.5007,76.1971,76.2825,20058.0
2024-02-20 12:30:00,80.38,80.65,80.3,80.65,15669.0,76.2635,76.5197,76.1876,76.5197,15669.0
2024-02-20 13:00:00,80.65,80.83,80.54,80.62,17826.0,76.5197,76.6904,76.4153,76.4912,17826.0
2024-02-20 13:30:00,80.64,80.64,80.38,80.38,22813.0,76.5102,76.5102,76.2635,76.2635,22813.0
2024-02-20 14:00:00,80.4,80.4,80.08,80.28,21460.0,76.2825,76.2825,75.9788,76.1686,21460.0
2024-02-20 14:30:00,80.26,80.43,80.17,80.39,19903.0,76.1496,76.3109,76.0642,76.273,19903.0
2024-02-20 15:00:00,80.4,80.64,80.31,80.6,23087.0,76.2825,76.5102,76.1971,76.4722,23087.0
2024-02-20 15:30:00,80.61,80.62,79.97,80.03,117195.0,76.4817,76.4912,75.8745,75.9314,117195.0
2024-02-21 09:30:00,79.88,79.97,79.23,79.72,15017.0,75.7891,75.8745,75.1724,75.6373,15017.0
2024-02-21 10:00:00,79.72,80.06,79.53,79.99,18827.0,75.6373,75.9599,75.457,75.8935,18827.0
2024-02-21 10:30:00,79.98,80.05,79.83,80.03,19866.0,75.884,75.9504,75.7416,75.9314,19866.0
2024-02-21 11:00:00,80.03,80.18,79.97,80.11,17295.0,75.9314,76.0737,75.8745,76.0073,17295.0
2024-02-21 11:30:00,80.11,80.16,79.99,80.16,12322.0,76.0073,76.0547,75.8935,76.0547,12322.0
2024-02-21 12:00:00,80.14,80.19,80.04,80.16,13231.0,76.0358,76.0832,75.9409,76.0547,13231.0
2024-02-21 12:30:00,80.17,80.25,80.12,80.18,18881.0,76.0642,76.1401,76.0168,76.0737,18881.0
2024-02-21 13:00:00,80.14,80.16,79.97,80.13,9915.0,76.0358,76.0547,75.8745,76.0263,9915.0
2024-02-21 13:30:00,80.15,80.18,79.99,80.18,17514.0,76.0453,76.0737,75.8935,76.0737,17514.0
2024-02-21 14:00:00,80.15,80.2,79.53,79.61,33716.0,76.0453,76.0927,75.457,75.5329,33716.0
2024-02-21 14:30:00,79.61,79.83,79.53,79.79,32783.0,75.5329,75.7416,75.457,75.7037,32783.0
2024-02-21 15:00:00,79.79,79.81,79.41,79.56,39291.0,75.7037,75.7227,75.3432,75.4855,39291.0
2024-02-21 15:30:00,79.57,80.06,79.56,79.99,124023.0,75.495,75.9599,75.4855,75.8935,124023.0
2024-02-22 09:30:00,79.7,79.98,79.44,79.88,18226.0,76.1227,76.3901,75.8744,76.2946,18226.0
2024-02-22 10:00:00,79.81,79.89,79.03,79.17,22736.0,76.2277,76.3042,75.4828,75.6165,22736.0
2024-02-22 10:30:00,79.19,79.3,78.89,79.09,26060.0,75.6356,75.7406,75.349,75.5401,26060.0
2024-02-22 11:00:00,79.11,79.25,79.02,79.14,19026.0,75.5592,75.6929,75.4732,75.5878,19026.0
2024-02-22 11:30:00,79.13,79.49,79.08,79.4,14174.0,75.5783,75.9221,75.5305,75.8361,14174.0
2024-02-22 12:00:00,79.41,79.57,79.4,79.53,13749.0,75.8457,75.9985,75.8361,75.9603,13749.0
2024-02-22 12:30:00,79.52,79.59,79.45,79.51,11743.0,75.9508,76.0176,75.8839,75.9412,11743.0
2024-02-22 13:00:00,79.48,79.51,79.32,79.51,13884.0,75.9126,75.9412,75.7597,75.9412,13884.0
2024-02-22 13:30:00,79.53,79.68,79.51,79.58,10500.0,75.9603,76.1036,75.9412,76.0081,10500.0
2024-02-22 14:00:00,79.59,79.76,79.55,79.69,14011.0,76.0176,76.18,75.9794,76.1131,14011.0
2024-02-22 14:30:00,79.66,79.67,79.41,79.43,16510.0,76.0845,76.094,75.8457,75.8648,16510.0
2024-02-22 15:00:00,79.41,79.78,79.4,79.67,20570.0,75.8457,76.1991,75.8361,76.094,20570.0
2024-02-22 15:30:00,79.66,79.66,79.4,79.46,144440.0,76.0845,76.0845,75.8361,75.8935,144440.0
2024-02-23 09:30:00,79.38,79.57,79.27,79.37,7485.0,75.817,75.9985,75.712,75.8075,7485.0
2024-02-23 10:00:00,79.37,79.61,79.24,79.5,14187.0,75.8075,76.0367,75.6833,75.9317,14187.0
2024-02-23 10:30:00,79.53,79.92,79.48,79.92,12336.0,75.9603,76.3328,75.9126,76.3328,12336.0
2024-02-23 11:00:00,79.92,79.93,79.73,79.84,9121.0,76.3328,76.3424,76.1513,76.2564,9121.0
2024-02-23 11:30:00,79.82,80.13,79.75,80.02,18125.0,76.2373,76.5334,76.1704,76.4283,18125.0
2024-02-23 12:00:00,80.02,80.2,80.02,80.05,13517.0,76.4283,76.6002,76.4283,76.457,13517.0
2024-02-23 12:30:00,80.01,80.23,80.0,80.18,11300.0,76.4188,76.6289,76.4092,76.5811,11300.0
2024-02-23 13:00:00,80.24,80.27,79.99,80.05,13798.0,76.6384,76.6671,76.3997,76.457,13798.0
2024-02-23 13:30:00,80.04,80.08,79.99,80.05,18745.0,76.4474,76.4856,76.3997,76.457,18745.0
2024-02-23 14:00:00,80.02,80.11,79.95,80.0,23487.0,76.4283,76.5143,76.3615,76.4092,23487.0
2024-02-23 14:30:00,79.99,80.04,79.82,79.83,14207.0,76.3997,76.4474,76.2373,76.2468,14207.0
2024-02-23 15:00:00,79.8,79.93,79.7,79.9,25257.0,76.2182,76.3424,76.1227,76.3137,25257.0
2024-02-23 15:30:00,79.89,80.18,79.73,80.1,104160.0,76.3042,76.5811,76.1513,76.5047,104160.0
2024-02-26 09:30:00,79.86,80.43,79.48,80.43,16425.0,76.2755,76.8199,75.9126,76.8199,16425.0
2024-02-26 10:00:00,80.42,80.42,80.1,80.17,14882.0,76.8104,76.8104,76.5047,76.5716,14882.0
2024-02-26 10:30:00,80.17,80.23,79.87,80.01,6211.0,76.5716,76.6289,76.2851,76.4188,6211.0
2024-02-26 11:00:00,80.0,80.12,79.87,80.03,5858.0,76.4092,76.5238,76.2851,76.4379,5858.0
2024-02-26 11:30:00,80.05,80.26,79.99,80.17,8354.0,76.457,76.6575,76.3997,76.5716,8354.0
2024-02-26 12:00:00,80.17,80.23,80.07,80.21,6642.0,76.5716,76.6289,76.4761,76.6098,6642.0
2024-02-26 12:30:00,80.19,80.2,80.14,80.16,5888.0,76.5907,76.6002,76.5429,76.562,5888.0
2024-02-26 13:00:00,80.16,80.2,79.95,79.98,21990.0,76.562,76.6002,76.3615,76.3901,21990.0
2024-02-26 13:30:00,79.98,80.4,79.95,80.39,17295.0,76.3901,76.7913,76.3615,76.7817,17295.0
2024-02-26 14:00:00,80.39,80.41,80.1,80.18,7541.0,76.7817,76.8008,76.5047,76.5811,7541.0
2024-02-26 14:30:00,80.17,80.47,80.16,80.46,14840.0,76.5716,76.8581,76.562,76.8486,14840.0
2024-02-26 15:00:00,80.49,80.67,80.49,80.64,15678.0,76.8772,77.0491,76.8772,77.0205,15678.0
2024-02-26 15:30:00,80.65,80.77,80.44,80.51,71541.0,77.03,77.1447,76.8295,76.8963,71541.0
2024-02-27 09:30:00,80.6,80.86,80.22,80.8,22255.0,76.9823,77.2306,76.6193,77.1733,22255.0
2024-02-27 10:00:00,80.7,80.78,80.44,80.48,9069.0,77.0778,77.1542,76.8295,76.8677,9069.0
2024-02-27 10:30:00,80.52,80.63,80.38,80.47,14916.0,76.9059,77.0109,76.7722,76.8581,14916.0
2024-02-27 11:00:00,80.47,80.51,80.37,80.48,7951.0,76.8581,76.8963,76.7626,76.8677,7951.0
2024-02-27 11:30:00,80.47,80.8,80.47,80.79,15049.0,76.8581,77.1733,76.8581,77.1638,15049.0
2024-02-27 12:00:00,80.78,80.9,80.69,80.84,18979.0,77.1542,77.2688,77.0682,77.2115,18979.0
2024-02-27 12:30:00,80.84,80.9,80.8,80.85,14043.0,77.2115,77.2688,77.1733,77.2211,14043.0
2024-02-27 13:00:00,80.85,80.98,80.65,80.65,40613.0,77.2211,77.3452,77.03,77.03,40613.0
2024-02-27 13:30:00,80.64,80.8,80.62,80.75,8930.0,77.0205,77.1733,77.0014,77.1256,8930.0
2024-02-27 14:00:00,80.7,80.71,80.52,80.59,8871.0,77.0778,77.0873,76.9059,76.9727,8871.0
2024-02-27 14:30:00,80.59,80.77,80.56,80.76,15896.0,76.9727,77.1447,76.9441,77.1351,15896.0
2024-02-27 15:00:00,80.77,80.9,80.73,80.83,28462.0,77.1447,77.2688,77.1065,77.202,28462.0
2024-02-27 15:30:00,80.87,81.14,80.83,80.93,135157.0,77.2402,77.498,77.202,77.2975,135157.0
2024-02-28 09:30:00,80.38,80.72,80.25,80.3,25406.0,76.7722,77.0969,76.648,76.6958,25406.0
2024-02-28 10:00:00,80.27,80.67,80.17,80.61,23417.0,76.6671,77.0491,76.5716,76.9918,23417.0
2024-02-28 10:30:00,80.6,80.88,80.57,80.59,36645.0,76.9823,77.2497,76.9536,76.9727,36645.0
2024-02-28 11:00:00,80.6,80.61,80.42,80.48,20748.0,76.9823,76.9918,76.8104,76.8677,20748.0
2024-02-28 11:30:00,80.49,80.49,80.16,80.38,23657.0,76.8772,76.8772,76.562,76.7722,23657.0
2024-02-28 12:00:00,80.36,80.48,80.28,80.31,19151.0,76.7531,76.8677,76.6766,76.7053,19151.0
2024-02-28 12:30:00,80.32,80.32,80.07,80.28,44184.0,76.7149,76.7149,76.4761,76.6766,44184.0
2024-02-28 13:00:00,80.28,80.55,80.12,80.55,15809.0,76.6766,76.9345,76.5238,76.9345,15809.0
2024-02-28 13:30:00,80.56,80.62,80.4,80.47,19103.0,76.9441,77.0014,76.7913,76.8581,19103.0
2024-02-28 14:00:00,80.5,80.53,80.28,80.43,15681.0,76.8868,76.9154,76.6766,76.8199,15681.0
2024-02-28 14:30:00,80.46,80.52,80.37,80.47,19985.0,76.8486,76.9059,76.7626,76.8581,19985.0
2024-02-28 15:00:00,80.46,80.49,80.05,80.14,22651.0,76.8486,76.8772,76.457,76.5429,22651.0
2024-02-28 15:30:00,80.11,80.22,79.95,80.17,89093.0,76.5143,76.6193,76.3615,76.5716,89093.0
2024-02-29 09:30:00,80.79,81.21,80.64,81.14,40833.0,77.1638,77.5649,77.0205,77.498,40833.0
2024-02-29 10:00:00,81.2,81.27,80.61,80.85,20512.0,77.5554,77.6222,76.9918,77.2211,20512.0
2024-02-29 10:30:00,80.89,81.08,80.78,81.02,28269.0,77.2593,77.4407,77.1542,77.3834,28269.0
2024-02-29 11:00:00,81.02,81.02,80.44,80.44,17631.0,77.3834,77.3834,76.8295,76.8295,17631.0
2024-02-29 11:30:00,80.42,80.49,80.19,80.38,18136.0,76.8104,76.8772,76.5907,76.7722,18136.0
2024-02-29 12:00:00,80.4,80.59,80.38,80.5,16959.0,76.7913,76.9727,76.7722,76.8868,16959.0
2024-02-29 12:30:00,80.5,80.72,80.46,80.63,12912.0,76.8868,77.0969,76.8486,77.0109,12912.0
2024-02-29 13:00:00,80.65,80.67,80.55,80.62,13480.0,77.03,77.0491,76.9345,77.0014,13480.0
2024-02-29 13:30:00,80.63,80.76,80.55,80.69,17381.0,77.0109,77.1351,76.9345,77.0682,17381.0
2024-02-29 14:00:00,80.7,80.76,80.12,80.29,110052.0,77.0778,77.1351,76.5238,76.6862,110052.0
2024-02-29 14:30:00,80.28,80.49,80.24,80.39,29853.0,76.6766,76.8772,76.6384,76.7817,29853.0
2024-02-29 15:00:00,80.38,80.46,80.29,80.3,25804.0,76.7722,76.8486,76.6862,76.6958,25804.0
2024-02-29 15:30:00,80.31,80.58,80.13,80.33,169689.0,76.7053,76.9632,76.5334,76.7244,169689.0
2024-03-01 09:30:00,80.25,80.46,79.5,79.72,22539.0,76.648,76.8486,75.9317,76.1418,22539.0
2024-03-01 10:00:00,79.81,80.22,79.64,80.16,12664.0,76.2277,76.6193,76.0654,76.562,12664.0
2024-03-01 10:30:00,80.14,80.48,80.04,80.46,12320.0,76.5429,76.8677,76.4474,76.8486,12320.0
2024-03-01 11:00:00,80.48,80.55,80.3,80.3,16875.0,76.8677,76.9345,76.6958,76.6958,16875.0
2024-03-01 11:30:00,80.28,80.51,80.27,80.45,10000.0,76.6766,76.8963,76.6671,76.839,10000.0
2024-03-01 12:00:00,80.43,80.58,80.38,80.54,11957.0,76.8199,76.9632,76.7722,76.925,11957.0
2024-03-01 12:30:00,80.54,80.54,80.34,80.36,10717.0,76.925,76.925,76.734,76.7531,10717.0
2024-03-01 13:00:00,80.35,80.45,80.35,80.41,8961.0,76.7435,76.839,76.7435,76.8008,8961.0
2024-03-01 13:30:00,80.4,80.43,80.28,80.43,9905.0,76.7913,76.8199,76.6766,76.8199,9905.0
2024-03-01 14:00:00,80.44,80.64,80.41,80.62,12658.0,76.8295,77.0205,76.8008,77.0014,12658.0
2024-03-01 14:30:00,80.63,80.75,80.56,80.71,10472.0,77.0109,77.1256,76.9441,77.0873,10472.0
2024-03-01 15:00:00,80.66,80.67,80.38,80.45,13646.0,77.0396,77.0491,76.7722,76.839,13646.0
2024-03-01 15:30:00,80.47,80.78,80.42,80.76,82405.0,76.8581,77.1542,76.8104,77.1351,82405.0
2024-03-04 09:30:00,81.62,82.67,81.2,82.64,47769.0,77.9565,78.9594,77.5554,78.9307,47769.0
2024-03-04 10:00:00,82.64,83.25,82.63,83.09,31125.0,78.9307,79.5133,78.9212,79.3605,31125.0
2024-03-04 10:30:00,83.09,83.09,82.1,82.14,34785.0,79.3605,79.3605,78.415,78.4532,34785.0
2024-03-04 11:00:00,82.17,82.63,82.16,82.49,21336.0,78.4818,78.9212,78.4723,78.7875,21336.0
2024-03-04 11:30:00,82.53,82.53,82.2,82.32,14580.0,78.8257,78.8257,78.5105,78.6251,14580.0
2024-03-04 12:00:00,82.28,82.28,82.11,82.21,8821.0,78.5869,78.5869,78.4245,78.52,8821.0
2024-03-04 12:30:00,82.2,82.49,82.2,82.48,21891.0,78.5105,78.7875,78.5105,78.7779,21891.0
2024-03-04 13:00:00,82.46,82.57,82.29,82.39,16877.0,78.7588,78.8639,78.5964,78.6919,16877.0
2024-03-04 13:30:00,82.36,82.43,82.26,82.27,8572.0,78.6633,78.7301,78.5678,78.5773,8572.0
2024-03-04 14:00:00,82.29,82.45,82.28,82.34,11361.0,78.5964,78.7492,78.5869,78.6442,11361.0
2024-03-04 14:30:00,82.34,82.37,82.07,82.09,26656.0,78.6442,78.6728,78.3863,78.4054,26656.0
2024-03-04 15:00:00,82.08,82.22,81.96,81.96,12750.0,78.3959,78.5296,78.2812,78.2812,12750.0
2024-03-04 15:30:00,81.95,82.05,81.66,81.72,137116.0,78.2717,78.3672,77.9947,78.052,137116.0
2024-03-05 09:30:00,81.37,81.85,81.01,81.52,23434.0,77.7177,78.1762,77.3739,77.861,23434.0
2024-03-05 10:00:00,81.53,81.54,80.7,80.83,32709.0,77.8705,77.8801,77.0778,77.202,32709.0
2024-03-05 10:30:00,80.87,81.19,80.85,80.96,27435.0,77.2402,77.5458,77.2211,77.3261,27435.0
2024-03-05 11:00:00,80.98,81.03,80.74,80.86,20274.0,77.3452,77.393,77.116,77.2306,20274.0
2024-03-05 11:30:00,80.86,80.93,80.27,80.43,24743.0,77.2306,77.2975,76.6671,76.8199,24743.0
2024-03-05 12:00:00,80.45,80.88,80.44,80.52,29701.0,76.839,77.2497,76.8295,76.9059,29701.0
2024-03-05 12:30:00,80.49,80.5,80.17,80.27,25956.0,76.8772,76.8868,76.5716,76.6671,25956.0
2024-03-05 13:00:00,80.22,80.43,80.17,80.29,17884.0,76.6193,76.8199,76.5716,76.6862,17884.0
2024-03-05 13:30:00,80.27,80.33,79.98,80.0,21247.0,76.6671,76.7244,76.3901,76.4092,21247.0
2024-03-05 14:00:00,79.99,80.11,79.92,79.94,22928.0,76.3997,76.5143,76.3328,76.3519,22928.0
2024-03-05 14:30:00,79.93,79.93,79.19,79.23,53354.0,76.3424,76.3424,75.6356,75.6738,53354.0
2024-03-05 15:00:00,79.24,79.26,78.35,78.55,153310.0,75.6833,75.7024,74.8333,75.0243,153310.0
2024-03-05 15:30:00,78.54,78.94,78.36,78.49,202252.0,75.0147,75.3968,74.8428,74.967,202252.0
2024-03-06 09:30:00,79.06,79.21,77.62,78.24,59215.0,75.5114,75.6547,74.136,74.7282,59215.0
2024-03-06 10:00:00,78.28,78.72,78.14,78.63,54312.0,74.7664,75.1867,74.6327,75.1007,54312.0
2024-03-06 10:30:00,78.62,79.07,78.61,78.93,39746.0,75.0912,75.521,75.0816,75.3872,39746.0
2024-03-06 11:00:00,78.9,79.35,78.88,79.31,18980.0,75.3586,75.7884,75.3395,75.7502,18980.0
2024-03-06 11:30:00,79.29,79.34,78.98,79.0,19742.0,75.7311,75.7788,75.435,75.4541,19742.0
2024-03-06 12:00:00,79.02,79.19,78.91,79.17,13146.0,75.4732,75.6356,75.3681,75.6165,13146.0
2024-03-06 12:30:00,79.19,79.29,78.99,79.05,16541.0,75.6356,75.7311,75.4446,75.5019,16541.0
2024-03-06 13:00:00,79.08,79.41,79.08,79.41,12376.0,75.5305,75.8457,75.5305,75.8457,12376.0
2024-03-06 13:30:00,79.41,79.43,79.03,79.41,50370.0,75.8457,75.8648,75.4828,75.8457,50370.0
2024-03-06 14:00:00,79.38,79.56,79.18,79.5,18771.0,75.817,75.989,75.626,75.9317,18771.0
2024-03-06 14:30:00,79.53,79.57,79.24,79.31,27105.0,75.9603,75.9985,75.6833,75.7502,27105.0
2024-03-06 15:00:00,79.27,79.57,79.27,79.54,25766.0,75.712,75.9985,75.712,75.9699,25766.0
2024-03-06 15:30:00,79.55,79.67,79.42,79.66,112070.0,75.9794,76.094,75.8553,76.0845,112070.0
2024-03-07 09:30:00,79.86,80.64,79.86,80.53,54480.0,76.2755,77.0205,76.2755,76.9154,54480.0
2024-03-07 10:00:00,80.44,80.54,80.37,80.49,22260.0,76.8295,76.925,76.7626,76.8772,22260.0
2024-03-07 10:30:00,80.53,80.61,80.48,80.52,19327.0,76.9154,76.9918,76.8677,76.9059,19327.0
2024-03-07 11:00:00,80.52,80.58,80.05,80.1,71777.0,76.9059,76.9632,76.457,76.5047,71777.0
2024-03-07 11:30:00,80.14,80.14,79.84,80.03,26455.0,76.5429,76.5429,76.2564,76.4379,26455.0
2024-03-07 12:00:00,80.04,80.21,79.97,80.16,19280.0,76.4474,76.6098,76.3806,76.562,19280.0
2024-03-07 12:30:00,80.17,80.31,80.09,80.18,17759.0,76.5716,76.7053,76.4952,76.5811,17759.0
2024-03-07 13:00:00,80.16,80.29,80.13,80.26,27275.0,76.562,76.6862,76.5334,76.6575,27275.0
2024-03-07 13:30:00,80.25,80.48,80.24,80.4,10526.0,76.648,76.8677,76.6384,76.7913,10526.0
2024-03-07 14:00:00,80.42,80.61,80.37,80.56,16178.0,76.8104,76.9918,76.7626,76.9441,16178.0
2024-03-07 14:30:00,80.55,80.61,80.48,80.55,19457.0,76.9345,76.9918,76.8677,76.9345,19457.0
2024-03-07 15:00:00,80.53,80.61,80.36,80.4,45972.0,76.9154,76.9918,76.7531,76.7913,45972.0
2024-03-07 15:30:00,80.4,80.63,80.15,80.25,111628.0,76.7913,77.0109,76.5525,76.648,111628.0
2024-03-08 09:30:00,80.65,81.65,80.41,81.23,18562.0,77.03,77.9852,76.8008,77.584,18562.0
2024-03-08 10:00:00,81.25,81.35,81.11,81.16,21097.0,77.6031,77.6986,77.4694,77.5172,21097.0
2024-03-08 10:30:00,81.14,81.86,81.02,81.76,35017.0,77.498,78.1857,77.3834,78.0902,35017.0
2024-03-08 11:00:00,81.69,81.81,81.3,81.36,19682.0,78.0234,78.138,77.6509,77.7082,19682.0
2024-03-08 11:30:00,81.32,81.55,81.3,81.31,24528.0,77.67,77.8896,77.6509,77.6604,24528.0
2024-03-08 12:00:00,81.33,81.48,81.3,81.32,25417.0,77.6795,77.8228,77.6509,77.67,25417.0
2024-03-08 12:30:00,81.31,81.43,81.3,81.4,26430.0,77.6604,77.775,77.6509,77.7464,26430.0
2024-03-08 13:00:00,81.38,81.41,81.15,81.18,35503.0,77.7273,77.7559,77.5076,77.5363,35503.0
2024-03-08 13:30:00,81.16,81.22,80.75,81.02,62499.0,77.5172,77.5745,77.1256,77.3834,62499.0
2024-03-08 14:00:00,81.04,81.4,81.02,81.32,27074.0,77.4025,77.7464,77.3834,77.67,27074.0
2024-03-08 14:30:00,81.34,81.45,81.24,81.37,20533.0,77.6891,77.7941,77.5936,77.7177,20533.0
2024-03-08 15:00:00,81.37,81.39,81.12,81.26,52269.0,77.7177,77.7368,77.4789,77.6127,52269.0
2024-03-08 15:30:00,81.25,81.43,81.24,81.35,149240.0,77.6031,77.775,77.5936,77.6986,149240.0
2024-03-11 09:30:00,80.82,81.0,80.17,80.54,38176.0,77.1924,77.3643,76.5716,76.925,38176.0
2024-03-11 10:00:00,80.54,80.66,80.3,80.34,38225.0,76.925,77.0396,76.6958,76.734,38225.0
2024-03-11 10:30:00,80.33,80.34,80.06,80.32,34506.0,76.7244,76.734,76.4665,76.7149,34506.0
2024-03-11 11:00:00,80.33,80.36,79.72,79.9,28890.0,76.7244,76.7531,76.1418,76.3137,28890.0
2024-03-11 11:30:00,79.89,80.14,79.79,80.0,25221.0,76.3042,76.5429,76.2086,76.4092,25221.0
2024-03-11 12:00:00,79.97,80.11,79.85,80.03,17351.0,76.3806,76.5143,76.266,76.4379,17351.0
2024-03-11 12:30:00,80.03,80.03,79.84,79.86,12247.0,76.4379,76.4379,76.2564,76.2755,12247.0
2024-03-11 13:00:00,79.87,80.07,79.8,80.07,14393.0,76.2851,76.4761,76.2182,76.4761,14393.0
2024-03-11 13:30:00,80.07,80.1,79.93,80.07,18464.0,76.4761,76.5047,76.3424,76.4761,18464.0
2024-03-11 14:00:00,80.05,80.11,79.81,80.03,21394.0,76.457,76.5143,76.2277,76.4379,21394.0
2024-03-11 14:30:00,80.0,80.05,79.86,79.98,25715.0,76.4092,76.457,76.2755,76.3901,25715.0
2024-03-11 15:00:00,79.98,80.17,79.93,80.12,32264.0,76.3901,76.5716,76.3424,76.5238,32264.0
2024-03-11 15:30:00,80.09,80.11,79.91,80.04,113597.0,76.4952,76.5143,76.3233,76.4474,113597.0
2024-03-12 09:30:00,79.83,80.1,79.45,80.0,26612.0,76.2468,76.5047,75.8839,76.4092,26612.0
2024-03-12 10:00:00,79.98,80.38,79.93,80.36,72020.0,76.3901,76.7722,76.3424,76.7531,72020.0
2024-03-12 10:30:00,80.37,80.94,80.32,80.9,41338.0,76.7626,77.307,76.7149,77.2688,41338.0
2024-03-12 11:00:00,80.88,81.15,80.74,80.8,16650.0,77.2497,77.5076,77.116,77.1733,16650.0
2024-03-12 11:30:00,80.81,80.81,80.5,80.74,23779.0,77.1829,77.1829,76.8868,77.116,23779.0
2024-03-12 12:00:00,80.72,80.96,80.67,80.83,26963.0,77.0969,77.3261,77.0491,77.202,26963.0
2024-03-12 12:30:00,80.83,80.86,80.65,80.76,24284.0,77.202,77.2306,77.03,77.1351,24284.0
2024-03-12 13:00:00,80.74,80.91,80.54,80.77,26576.0,77.116,77.2784,76.925,77.1447,26576.0
2024-03-12 13:30:00,80.75,80.82,80.72,80.78,16063.0,77.1256,77.1924,77.0969,77.1542,16063.0
2024-03-12 14:00:00,80.7,80.7,80.54,80.56,11024.0,77.0778,77.0778,76.925,76.9441,11024.0
2024-03-12 14:30:00,80.56,80.76,80.38,80.7,42766.0,76.9441,77.1351,76.7722,77.0778,42766.0
2024-03-12 15:00:00,80.66,80.76,80.56,80.7,20679.0,77.0396,77.1351,76.9441,77.0778,20679.0
2024-03-12 15:30:00,80.7,80.73,80.34,80.38,104698.0,77.0778,77.1065,76.734,76.7722,104698.0
2024-03-13 09:30:00,80.52,81.4,80.47,81.17,21381.0,76.9059,77.7464,76.8581,77.5267,21381.0
2024-03-13 10:00:00,81.17,81.21,80.88,81.09,28085.0,77.5267,77.5649,77.2497,77.4503,28085.0
2024-03-13 10:30:00,81.09,81.1,80.67,80.82,14668.0,77.4503,77.4598,77.0491,77.1924,14668.0
2024-03-13 11:00:00,80.81,80.93,80.6,80.83,13121.0,77.1829,77.2975,76.9823,77.202,13121.0
2024-03-13 11:30:00,80.78,80.99,80.77,80.82,15604.0,77.1542,77.3548,77.1447,77.1924,15604.0
2024-03-13 12:00:00,80.84,80.9,80.7,80.75,15678.0,77.2115,77.2688,77.0778,77.1256,15678.0
2024-03-13 12:30:00,80.75,80.9,80.73,80.9,16043.0,77.1256,77.2688,77.1065,77.2688,16043.0
2024-03-13 13:00:00,80.87,81.08,80.83,81.03,22363.0,77.2402,77.4407,77.202,77.393,22363.0
2024-03-13 13:30:00,81.01,81.04,80.82,81.01,19814.0,77.3739,77.4025,77.1924,77.3739,19814.0
2024-03-13 14:00:00,80.98,81.11,80.93,81.02,25149.0,77.3452,77.4694,77.2975,77.3834,25149.0
2024-03-13 14:30:00,81.01,81.04,80.82,80.88,28014.0,77.3739,77.4025,77.1924,77.2497,28014.0
2024-03-13 15:00:00,80.88,80.91,80.55,80.62,32891.0,77.2497,77.2784,76.9345,77.0014,32891.0
2024-03-13 15:30:00,80.65,80.71,80.4,80.46,135712.0,77.03,77.0873,76.7913,76.8486,135712.0
2024-03-14 09:30:00,80.31,80.75,79.53,79.66,19993.0,76.7053,77.1256,75.9603,76.0845,19993.0
2024-03-14 10:00:00,79.6,80.0,79.54,79.94,26338.0,76.0272,76.4092,75.9699,76.3519,26338.0
2024-03-14 10:30:00,79.97,80.0,79.56,79.64,26141.0,76.3806,76.4092,75.989,76.0654,26141.0
2024-03-14 11:00:00,79.65,79.85,79.45,79.54,31819.0,76.0749,76.266,75.8839,75.9699,31819.0
2024-03-14 11:30:00,79.57,79.63,79.44,79.52,14733.0,75.9985,76.0558,75.8744,75.9508,14733.0
2024-03-14 12:00:00,79.52,79.52,78.96,79.37,24825.0,75.9508,75.9508,75.4159,75.8075,24825.0
2024-03-14 12:30:00,79.35,79.48,79.35,79.43,15938.0,75.7884,75.9126,75.7884,75.8648,15938.0
2024-03-14 13:00:00,79.42,79.42,78.91,78.99,14558.0,75.8553,75.8553,75.3681,75.4446,14558.0
2024-03-14 13:30:00,78.89,79.19,78.87,79.16,16957.0,75.349,75.6356,75.3299,75.6069,16957.0
2024-03-14 14:00:00,79.16,79.41,79.13,79.36,16643.0,75.6069,75.8457,75.5783,75.7979,16643.0
2024-03-14 14:30:00,79.38,79.43,79.14,79.18,36133.0,75.817,75.8648,75.5878,75.626,36133.0
2024-03-14 15:00:00,79.19,79.23,78.67,78.68,54010.0,75.6356,75.6738,75.1389,75.1485,54010.0
2024-03-14 15:30:00,78.67,78.84,78.55,78.77,113541.0,75.1389,75.3013,75.0243,75.2344,113541.0
2024-03-15 09:30:00,78.25,79.46,78.25,78.99,99284.0,74.7378,75.8935,74.7378,75.4446,99284.0
2024-03-15 10:00:00,78.99,79.01,78.6,79.01,15669.0,75.4446,75.4637,75.0721,75.4637,15669.0
2024-03-15 10:30:00,79.05,79.07,78.8,78.87,11691.0,75.5019,75.521,75.2631,75.3299,11691.0
2024-03-15 11:00:00,78.91,79.06,78.83,79.05,16243.0,75.3681,75.5114,75.2917,75.5019,16243.0
2024-03-15 11:30:00,79.04,79.06,78.86,78.91,13424.0,75.4923,75.5114,75.3204,75.3681,13424.0
2024-03-15 12:00:00,78.95,79.02,78.75,78.84,14361.0,75.4063,75.4732,75.2153,75.3013,14361.0
2024-03-15 12:30:00,78.83,78.92,78.75,78.79,9348.0,75.2917,75.3777,75.2153,75.2535,9348.0
2024-03-15 13:00:00,78.79,79.11,78.79,79.08,22019.0,75.2535,75.5592,75.2535,75.5305,22019.0
2024-03-15 13:30:00,79.1,79.16,78.83,79.06,15284.0,75.5496,75.6069,75.2917,75.5114,15284.0
2024-03-15 14:00:00,79.01,79.08,78.89,79.04,22611.0,75.4637,75.5305,75.349,75.4923,22611.0
2024-03-15 14:30:00,79.06,79.17,78.82,78.83,37493.0,75.5114,75.6165,75.2822,75.2917,37493.0
2024-03-15 15:00:00,78.81,78.81,78.51,78.6,58093.0,75.2726,75.2726,74.9861,75.0721,58093.0
2024-03-15 15:30:00,78.61,78.99,78.51,78.81,198790.0,75.0816,75.4446,74.9861,75.2726,198790.0
2024-03-18 09:30:00,79.1,79.18,78.63,78.93,22325.0,75.5496,75.626,75.1007,75.3872,22325.0
2024-03-18 10:00:00,78.98,78.98,78.32,78.43,27022.0,75.435,75.435,74.8046,74.9097,27022.0
2024-03-18 10:30:00,78.47,78.47,78.0,78.03,34320.0,74.9479,74.9479,74.499,74.5276,34320.0
2024-03-18 11:00:00,78.03,78.5,77.99,78.29,19474.0,74.5276,74.9765,74.4894,74.776,19474.0
2024-03-18 11:30:00,78.28,78.38,78.22,78.34,17966.0,74.7664,74.8619,74.7091,74.8237,17966.0
2024-03-18 12:00:00,78.34,78.66,78.15,78.53,19815.0,74.8237,75.1294,74.6423,75.0052,19815.0
2024-03-18 12:30:00,78.54,78.65,78.48,78.55,11764.0,75.0147,75.1198,74.9574,75.0243,11764.0
2024-03-18 13:00:00,78.55,78.62,78.47,78.58,19251.0,75.0243,75.0912,74.9479,75.053,19251.0
2024-03-18 13:30:00,78.59,78.59,78.29,78.48,21054.0,75.0625,75.0625,74.776,74.9574,21054.0
2024-03-18 14:00:00,78.51,78.64,78.46,78.64,18307.0,74.9861,75.1103,74.9383,75.1103,18307.0
2024-03-18 14:30:00,78.65,78.76,78.62,78.7,30321.0,75.1198,75.2249,75.0912,75.1676,30321.0
2024-03-18 15:00:00,78.7,78.75,78.46,78.53,32081.0,75.1676,75.2153,74.9383,75.0052,32081.0
2024-03-18 15:30:00,78.51,78.61,78.31,78.45,111891.0,74.9861,75.0816,74.7951,74.9288,111891.0
2024-03-19 09:30:00,78.08,78.96,78.07,78.56,23157.0,74.5754,75.4159,74.5658,75.0339,23157.0
2024-03-19 10:00:00,78.54,78.63,78.21,78.36,22842.0,75.0147,75.1007,74.6996,74.8428,22842.0
2024-03-19 10:30:00,78.39,78.48,78.23,78.29,56155.0,74.8715,74.9574,74.7187,74.776,56155.0
2024-03-19 11:00:00,78.3,78.59,78.27,78.48,19510.0,74.7855,75.0625,74.7569,74.9574,19510.0
2024-03-19 11:30:00,78.5,78.58,78.36,78.4,26599.0,74.9765,75.053,74.8428,74.881,26599.0
2024-03-19 12:00:00,78.41,78.45,78.25,78.36,40233.0,74.8906,74.9288,74.7378,74.8428,40233.0
2024-03-19 12:30:00,78.36,78.5,78.3,78.38,21879.0,74.8428,74.9765,74.7855,74.8619,21879.0
2024-03-19 13:00:00,78.39,78.65,78.35,78.6,29376.0,74.8715,75.1198,74.8333,75.0721,29376.0
2024-03-19 13:30:00,78.61,78.68,78.54,78.61,22027.0,75.0816,75.1485,75.0147,75.0816,22027.0
2024-03-19 14:00:00,78.61,78.69,78.53,78.68,24235.0,75.0816,75.158,75.0052,75.1485,24235.0
2024-03-19 14:30:00,78.68,78.73,78.57,78.6,20065.0,75.1485,75.1962,75.0434,75.0721,20065.0
2024-03-19 15:00:00,78.61,78.7,78.58,78.66,28003.0,75.0816,75.1676,75.053,75.1294,28003.0
2024-03-19 15:30:00,78.66,78.74,78.51,78.59,114025.0,75.1294,75.2058,74.9861,75.0625,114025.0
2024-03-20 09:30:00,78.54,78.9,78.54,78.69,6853.0,75.0147,75.3586,75.0147,75.158,6853.0
2024-03-20 10:00:00,78.68,78.87,78.59,78.86,5359.0,75.1485,75.3299,75.0625,75.3204,5359.0
2024-03-20 10:30:00,78.86,79.16,78.86,79.16,12931.0,75.3204,75.6069,75.3204,75.6069,12931.0
2024-03-20 11:00:00,79.11,79.14,78.95,79.13,12054.0,75.5592,75.5878,75.4063,75.5783,12054.0
2024-03-20 11:30:00,79.15,79.18,78.9,78.98,59082.0,75.5974,75.626,75.3586,75.435,59082.0
2024-03-20 12:00:00,78.97,79.19,78.96,79.16,55942.0,75.4254,75.6356,75.4159,75.6069,55942.0
2024-03-20 12:30:00,79.16,79.16,79.03,79.04,13661.0,75.6069,75.6069,75.4828,75.4923,13661.0
2024-03-20 13:00:00,79.04,79.04,78.74,78.81,19522.0,75.4923,75.4923,75.2058,75.2726,19522.0
2024-03-20 13:30:00,78.81,78.88,78.73,78.74,21232.0,75.2726,75.3395,75.1962,75.2058,21232.0
2024-03-20 14:00:00,78.75,79.4,78.73,79.2,28389.0,75.2153,75.8361,75.1962,75.6451,28389.0
2024-03-20 14:30:00,79.21,79.5,78.81,79.46,23992.0,75.6547,75.9317,75.2726,75.8935,23992.0
2024-03-20 15:00:00,79.49,79.95,79.47,79.92,41367.0,75.9221,76.3615,75.903,76.3328,41367.0
2024-03-20 15:30:00,79.9,80.19,79.89,80.18,122786.0,76.3137,76.5907,76.3042,76.5811,122786.0
2024-03-21 09:30:00,80.58,81.14,80.58,81.14,15034.0,76.9632,77.498,76.9632,77.498,15034.0
2024-03-21 10:00:00,81.13,81.61,81.13,81.59,37587.0,77.4885,77.947,77.4885,77.9279,37587.0
2024-03-21 10:30:00,81.65,81.84,81.48,81.84,33790.0,77.9852,78.1666,77.8228,78.1666,33790.0
2024-03-21 11:00:00,81.85,81.85,81.51,81.51,23509.0,78.1762,78.1762,77.8514,77.8514,23509.0
2024-03-21 11:30:00,81.49,81.58,81.32,81.55,16652.0,77.8323,77.9183,77.67,77.8896,16652.0
2024-03-21 12:00:00,81.55,81.56,81.31,81.39,11805.0,77.8896,77.8992,77.6604,77.7368,11805.0
2024-03-21 12:30:00,81.4,81.55,81.27,81.55,10638.0,77.7464,77.8896,77.6222,77.8896,10638.0
2024-03-21 13:00:00,81.53,81.59,81.4,81.57,11771.0,77.8705,77.9279,77.7464,77.9087,11771.0
2024-03-21 13:30:00,81.57,81.77,81.53,81.67,14555.0,77.9087,78.0998,77.8705,78.0043,14555.0
2024-03-21 14:00:00,81.65,81.7,81.49,81.56,15461.0,77.9852,78.0329,77.8323,77.8992,15461.0
2024-03-21 14:30:00,81.53,81.53,81.32,81.38,12492.0,77.8705,77.8705,77.67,77.7273,12492.0
2024-03-21 15:00:00,81.39,81.49,81.31,81.33,18481.0,77.7368,77.8323,77.6604,77.6795,18481.0
2024-03-21 15:30:00,81.32,81.35,81.05,81.07,75072.0,77.67,77.6986,77.4121,77.4312,75072.0
2024-03-22 09:30:00,81.24,81.24,80.02,80.15,89909.0,77.5936,77.5936,76.4283,76.5525,89909.0
2024-03-22 10:00:00,80.19,80.19,79.87,79.97,77733.0,76.5907,76.5907,76.2851,76.3806,77733.0
2024-03-22 10:30:00,80.0,80.0,79.64,79.67,56600.0,76.4092,76.4092,76.0654,76.094,56600.0
2024-03-22 11:00:00,79.7,79.78,79.63,79.73,43387.0,76.1227,76.1991,76.0558,76.1513,43387.0
2024-03-22 11:30:00,79.77,79.84,79.65,79.72,15446.0,76.1895,76.2564,76.0749,76.1418,15446.0
2024-03-22 12:00:00,79.71,79.89,79.65,79.88,14918.0,76.1322,76.3042,76.0749,76.2946,14918.0
2024-03-22 12:30:00,79.88,79.94,79.7,79.71,17156.0,76.2946,76.3519,76.1227,76.1322,17156.0
2024-03-22 13:00:00,79.7,79.89,79.64,79.87,18945.0,76.1227,76.3042,76.0654,76.2851,18945.0
2024-03-22 13:30:00,79.87,80.06,79.8,80.01,13799.0,76.2851,76.4665,76.2182,76.4188,13799.0
2024-03-22 14:00:00,80.0,80.12,79.97,80.08,12509.0,76.4092,76.5238,76.3806,76.4856,12509.0
2024-03-22 14:30:00,80.08,80.18,80.05,80.12,21533.0,76.4856,76.5811,76.457,76.5238,21533.0
2024-03-22 15:00:00,80.13,80.27,79.98,80.05,958915.0,76.5334,76.6671,76.3901,76.457,958915.0
2024-03-22 15:30:00,80.05,80.06,79.52,79.53,167827.0,76.457,76.4665,75.9508,75.9603,167827.0
2024-03-25 09:30:00,79.72,79.84,78.86,78.94,37223.0,76.1418,76.2564,75.3204,75.3968,37223.0
2024-03-25 10:00:00,79.06,79.09,78.62,78.66,25309.0,75.5114,75.5401,75.0912,75.1294,25309.0
2024-03-25 10:30:00,78.68,78.8,78.63,78.69,17718.0,75.1485,75.2631,75.1007,75.158,17718.0
2024-03-25 11:00:00,78.69,78.72,78.34,78.4,46326.0,75.158,75.1867,74.8237,74.881,46326.0
2024-03-25 11:30:00,78.39,78.51,78.34,78.4,24204.0,74.8715,74.9861,74.8237,74.881,24204.0
2024-03-25 12:00:00,78.37,78.75,78.3,78.75,64750.0,74.8524,75.2153,74.7855,75.2153,64750.0
2024-03-25 12:30:00,78.7,78.73,78.51,78.6,129923.0,75.1676,75.1962,74.9861,75.0721,129923.0
2024-03-25 13:00:00,78.62,78.73,78.53,78.55,16876.0,75.0912,75.1962,75.0052,75.0243,16876.0
2024-03-25 13:30:00,78.56,78.65,78.33,78.6,315652.0,75.0339,75.1198,74.8142,75.0721,315652.0
2024-03-25 14:00:00,78.58,78.64,78.35,78.46,89362.0,75.053,75.1103,74.8333,74.9383,89362.0
2024-03-25 14:30:00,78.44,78.94,78.44,78.92,28094.0,74.9192,75.3968,74.9192,75.3777,28094.0
2024-03-25 15:00:00,78.93,78.94,78.42,78.54,38960.0,75.3872,75.3968,74.9001,75.0147,38960.0
2024-03-25 15:30:00,78.58,78.71,78.25,78.34,161508.0,75.053,75.1771,74.7378,74.8237,161508.0
2024-03-26 09:30:00,78.55,78.78,78.16,78.19,42660.0,75.0243,75.244,74.6518,74.6805,42660.0
2024-03-26 10:00:00,78.24,78.24,77.9,78.01,24570.0,74.7282,74.7282,74.4035,74.5085,24570.0
2024-03-26 10:30:00,77.97,78.02,77.75,77.91,28377.0,74.4703,74.5181,74.2602,74.413,28377.0
2024-03-26 11:00:00,77.9,78.0,77.85,77.97,17562.0,74.4035,74.499,74.3557,74.4703,17562.0
2024-03-26 11:30:00,78.01,78.16,77.96,78.06,24287.0,74.5085,74.6518,74.4608,74.5563,24287.0
2024-03-26 12:00:00,78.06,78.07,77.84,78.04,21839.0,74.5563,74.5658,74.3462,74.5372,21839.0
2024-03-26 12:30:00,78.0,78.02,77.71,77.96,20033.0,74.499,74.5181,74.222,74.4608,20033.0
2024-03-26 13:00:00,77.96,78.24,77.92,78.22,18565.0,74.4608,74.7282,74.4226,74.7091,18565.0
2024-03-26 13:30:00,78.19,78.19,77.92,78.0,21328.0,74.6805,74.6805,74.4226,74.499,21328.0
2024-03-26 14:00:00,77.99,78.02,77.82,77.86,18237.0,74.4894,74.5181,74.3271,74.3653,18237.0
2024-03-26 14:30:00,77.87,77.97,77.78,77.8,25132.0,74.3748,74.4703,74.2889,74.308,25132.0
2024-03-26 15:00:00,77.79,78.05,77.74,77.95,82214.0,74.2984,74.5467,74.2507,74.4512,82214.0
2024-03-26 15:30:00,77.99,78.03,77.37,77.46,229252.0,74.4894,74.5276,73.8973,73.9832,229252.0
2024-03-27 09:30:00,77.94,78.74,77.67,78.6,27418.0,74.4417,75.2058,74.1838,75.0721,27418.0
2024-03-27 10:00:00,78.6,78.6,77.63,77.7,27035.0,75.0721,75.0721,74.1456,74.2125,27035.0
2024-03-27 10:30:00,77.72,78.07,77.7,77.92,21733.0,74.2316,74.5658,74.2125,74.4226,21733.0
2024-03-27 11:00:00,77.92,78.15,77.92,78.12,19185.0,74.4226,74.6423,74.4226,74.6136,19185.0
2024-03-27 11:30:00,78.09,78.14,77.98,78.02,13950.0,74.5849,74.6327,74.4799,74.5181,13950.0
2024-03-27 12:00:00,78.01,78.01,77.87,77.93,12141.0,74.5085,74.5085,74.3748,74.4321,12141.0
2024-03-27 12:30:00,77.94,78.09,77.88,77.9,12269.0,74.4417,74.5849,74.3844,74.4035,12269.0
2024-03-27 13:00:00,77.91,78.02,77.86,77.91,8099.0,74.413,74.5181,74.3653,74.413,8099.0
2024-03-27 13:30:00,77.9,77.95,77.87,77.95,8675.0,74.4035,74.4512,74.3748,74.4512,8675.0
2024-03-27 14:00:00,77.93,78.06,77.92,78.0,13807.0,74.4321,74.5563,74.4226,74.499,13807.0
2024-03-27 14:30:00,78.04,78.06,77.85,77.98,12737.0,74.5372,74.5563,74.3557,74.4799,12737.0
2024-03-27 15:00:00,78.0,78.11,77.88,78.09,19268.0,74.499,74.604,74.3844,74.5849,19268.0
2024-03-27 15:30:00,78.08,78.42,78.07,78.18,131429.0,74.5754,74.9001,74.5658,74.6709,131429.0
2024-03-28 09:30:00,78.15,78.58,77.96,78.22,20496.0,74.6423,75.053,74.4608,74.7091,20496.0
2024-03-28 10:00:00,78.29,78.61,78.11,78.2,11572.0,74.776,75.0816,74.604,74.69,11572.0
2024-03-28 10:30:00,78.2,78.46,78.2,78.26,20341.0,74.69,74.9383,74.69,74.7473,20341.0
2024-03-28 11:00:00,78.23,78.45,78.11,78.45,11670.0,74.7187,74.9288,74.604,74.9288,11670.0
2024-03-28 11:30:00,78.4,78.78,78.33,78.72,130689.0,74.881,75.244,74.8142,75.1867,130689.0
2024-03-28 12:00:00,78.68,79.39,78.68,79.25,306338.0,75.1485,75.8266,75.1485,75.6929,306338.0
2024-03-28 12:30:00,79.25,79.31,79.04,79.24,20931.0,75.6929,75.7502,75.4923,75.6833,20931.0
2024-03-28 13:00:00,79.25,79.46,79.16,79.45,12282.0,75.6929,75.8935,75.6069,75.8839,12282.0
2024-03-28 13:30:00,79.45,79.54,79.4,79.41,12994.0,75.8839,75.9699,75.8361,75.8457,12994.0
2024-03-28 14:00:00,79.43,79.52,79.21,79.27,17164.0,75.8648,75.9508,75.6547,75.712,17164.0
2024-03-28 14:30:00,79.27,79.41,79.25,79.35,13297.0,75.712,75.8457,75.6929,75.7884,13297.0
2024-03-28 15:00:00,79.37,79.77,79.34,79.6,84164.0,75.8075,76.1895,75.7788,76.0272,84164.0
2024-03-28 15:30:00,79.64,79.67,79.24,79.27,119076.0,76.0654,76.094,75.6833,75.712,119076.0
2024-04-01 09:30:00,79.0,79.27,78.05,78.48,44695.0,75.4541,75.712,74.5467,74.9574,44695.0
2024-04-01 10:00:00,78.43,78.74,78.16,78.24,33013.0,74.9097,75.2058,74.6518,74.7282,33013.0
2024-04-01 10:30:00,78.25,78.57,78.21,78.45,21751.0,74.7378,75.0434,74.6996,74.9288,21751.0
2024-04-01 11:00:00,78.43,78.63,78.39,78.55,16689.0,74.9097,75.1007,74.8715,75.0243,16689.0
2024-04-01 11:30:00,78.54,78.62,78.21,78.21,13668.0,75.0147,75.0912,74.6996,74.6996,13668.0
2024-04-01 12:00:00,78.22,78.37,78.11,78.37,55240.0,74.7091,74.8524,74.604,74.8524,55240.0
2024-04-01 12:30:00,78.41,78.41,78.12,78.16,17666.0,74.8906,74.8906,74.6136,74.6518,17666.0
2024-04-01 13:00:00,78.14,78.37,78.14,78.22,19403.0,74.6327,74.8524,74.6327,74.7091,19403.0
2024-04-01 13:30:00,78.21,78.43,78.16,78.41,17904.0,74.6996,74.9097,74.6518,74.8906,17904.0
2024-04-01 14:00:00,78.4,78.4,78.22,78.3,17631.0,74.881,74.881,74.7091,74.7855,17631.0
2024-04-01 14:30:00,78.29,78.34,78.19,78.25,21059.0,74.776,74.8237,74.6805,74.7378,21059.0
2024-04-01 15:00:00,78.23,78.33,78.18,78.19,30774.0,74.7187,74.8142,74.6709,74.6805,30774.0
2024-04-01 15:30:00,78.18,78.31,78.14,78.17,119947.0,74.6709,74.7951,74.6327,74.6614,119947.0
2024-04-02 09:30:00,77.54,77.54,77.24,77.35,19873.0,74.0596,74.0596,73.7731,73.8782,19873.0
2024-04-02 10:00:00,77.38,77.65,77.25,77.65,10816.0,73.9068,74.1647,73.7827,74.1647,10816.0
2024-04-02 10:30:00,77.64,77.66,77.15,77.24,19665.0,74.1551,74.1742,73.6871,73.7731,19665.0
2024-04-02 11:00:00,77.24,77.39,77.15,77.21,18921.0,73.7731,73.9164,73.6871,73.7444,18921.0
2024-04-02 11:30:00,77.17,77.25,76.94,77.04,31029.0,73.7062,73.7827,73.4866,73.5821,31029.0
2024-04-02 12:00:00,77.06,77.07,76.83,77.01,18699.0,73.6012,73.6107,73.3815,73.5534,18699.0
2024-04-02 12:30:00,76.99,77.13,76.95,77.13,8116.0,73.5343,73.668,73.4961,73.668,8116.0
2024-04-02 13:00:00,77.09,77.1,76.82,76.99,28783.0,73.6298,73.6394,73.372,73.5343,28783.0
2024-04-02 13:30:00,76.99,77.02,76.82,76.86,33037.0,73.5343,73.563,73.372,73.4102,33037.0
2024-04-02 14:00:00,76.87,77.25,76.84,77.19,15436.0,73.4197,73.7827,73.3911,73.7253,15436.0
2024-04-02 14:30:00,77.2,77.29,77.13,77.18,13380.0,73.7349,73.8209,73.668,73.7158,13380.0
2024-04-02 15:00:00,77.2,77.25,76.98,77.01,23267.0,73.7349,73.7827,73.5248,73.5534,23267.0
2024-04-02 15:30:00,77.02,77.08,76.85,77.05,109619.0,73.563,73.6203,73.4006,73.5916,109619.0
2024-04-03 09:30:00,76.66,76.83,76.33,76.37,38920.0,73.2191,73.3815,72.9039,72.9421,38920.0
2024-04-03 10:00:00,76.49,76.82,76.29,76.29,22959.0,73.0568,73.372,72.8657,72.8657,22959.0
2024-04-03 10:30:00,76.28,76.69,76.28,76.47,32598.0,72.8562,73.2478,72.8562,73.0377,32598.0
2024-04-03 11:00:00,76.49,76.66,76.44,76.59,23721.0,73.0568,73.2191,73.009,73.1523,23721.0
2024-04-03 11:30:00,76.58,76.6,76.3,76.34,28933.0,73.1427,73.1618,72.8753,72.9135,28933.0
2024-04-03 12:00:00,76.36,76.56,76.24,76.56,19342.0,72.9326,73.1236,72.818,73.1236,19342.0
2024-04-03 12:30:00,76.58,76.8,76.4,76.44,29940.0,73.1427,73.3528,72.9708,73.009,29940.0
2024-04-03 13:00:00,76.41,76.42,76.2,76.23,14780.0,72.9804,72.9899,72.7798,72.8084,14780.0
2024-04-03 13:30:00,76.23,76.42,76.21,76.29,24294.0,72.8084,72.9899,72.7893,72.8657,24294.0
2024-04-03 14:00:00,76.33,76.35,76.22,76.22,21514.0,72.9039,72.923,72.7989,72.7989,21514.0
2024-04-03 14:30:00,76.22,76.27,76.16,76.17,30212.0,72.7989,72.8466,72.7416,72.7511,30212.0
2024-04-03 15:00:00,76.17,76.18,75.8,75.88,43933.0,72.7511,72.7607,72.3977,72.4741,43933.0
2024-04-03 15:30:00,75.88,76.07,75.82,75.95,168591.0,72.4741,72.6556,72.4168,72.541,168591.0
2024-04-04 09:30:00,76.43,76.85,76.11,76.58,19741.0,72.9995,73.4006,72.6938,73.1427,19741.0
2024-04-04 10:00:00,76.54,76.62,76.3,76.33,27634.0,73.1045,73.1809,72.8753,72.9039,27634.0
2024-04-04 10:30:00,76.36,76.75,76.34,76.66,61418.0,72.9326,73.3051,72.9135,73.2191,61418.0
2024-04-04 11:00:00,76.7,76.7,76.48,76.53,23330.0,73.2573,73.2573,73.0472,73.095,23330.0
2024-04-04 11:30:00,76.53,76.7,76.48,76.64,24689.0,73.095,73.2573,73.0472,73.2,24689.0
2024-04-04 12:00:00,76.65,76.65,76.4,76.45,26316.0,73.2096,73.2096,72.9708,73.0186,26316.0
2024-04-04 12:30:00,76.43,76.45,76.25,76.34,26093.0,72.9995,73.0186,72.8275,72.9135,26093.0
2024-04-04 13:00:00,76.37,76.51,76.14,76.5,46977.0,72.9421,73.0759,72.7225,73.0663,46977.0
2024-04-04 13:30:00,76.48,76.48,76.14,76.15,19180.0,73.0472,73.0472,72.7225,72.732,19180.0
2024-04-04 14:00:00,76.12,76.14,75.64,75.64,26837.0,72.7034,72.7225,72.2449,72.2449,26837.0
2024-04-04 14:30:00,75.6,75.63,75.12,75.16,31115.0,72.2067,72.2354,71.7483,71.7865,31115.0
2024-04-04 15:00:00,75.13,75.47,75.03,75.2,41682.0,71.7578,72.0825,71.6623,71.8247,41682.0
2024-04-04 15:30:00,75.2,75.67,75.2,75.43,184004.0,71.8247,72.2736,71.8247,72.0443,184004.0
2024-04-05 09:30:00,75.46,76.07,75.25,75.63,18301.0,72.073,72.6556,71.8724,72.2354,18301.0
2024-04-05 10:00:00,75.67,75.72,75.11,75.15,20779.0,72.2736,72.3213,71.7387,71.7769,20779.0
2024-04-05 10:30:00,75.12,75.52,75.08,75.48,19144.0,71.7483,72.1303,71.7101,72.0921,19144.0
2024-04-05 11:00:00,75.48,75.55,75.22,75.31,14372.0,72.0921,72.159,71.8438,71.9297,14372.0
2024-04-05 11:30:00,75.3,75.57,75.19,75.57,11557.0,71.9202,72.1781,71.8151,72.1781,11557.0
2024-04-05 12:00:00,75.56,75.74,75.38,75.59,20199.0,72.1685,72.3404,71.9966,72.1972,20199.0
2024-04-05 12:30:00,75.59,75.6,75.41,75.55,11588.0,72.1972,72.2067,72.0252,72.159,11588.0
2024-04-05 13:00:00,75.54,75.54,75.3,75.43,16490.0,72.1494,72.1494,71.9202,72.0443,16490.0
2024-04-05 13:30:00,75.44,75.49,75.24,75.31,22880.0,72.0539,72.1016,71.8629,71.9297,22880.0
2024-04-05 14:00:00,75.3,75.55,75.19,75.41,14296.0,71.9202,72.159,71.8151,72.0252,14296.0
2024-04-05 14:30:00,75.44,75.58,75.33,75.37,23909.0,72.0539,72.1876,71.9488,71.987,23909.0
2024-04-05 15:00:00,75.37,75.53,75.31,75.47,22221.0,71.987,72.1399,71.9297,72.0825,22221.0
2024-04-05 15:30:00,75.43,75.62,75.22,75.27,173390.0,72.0443,72.2258,71.8438,71.8915,173390.0
2024-04-08 09:30:00,75.53,75.85,75.43,75.68,19982.0,72.1399,72.4455,72.0443,72.2831,19982.0
2024-04-08 10:00:00,75.61,75.89,75.51,75.86,39874.0,72.2163,72.4837,72.1208,72.455,39874.0
2024-04-08 10:30:00,75.89,76.06,75.72,75.79,29975.0,72.4837,72.6461,72.3213,72.3882,29975.0
2024-04-08 11:00:00,75.81,76.05,75.81,75.89,70563.0,72.4073,72.6365,72.4073,72.4837,70563.0
2024-04-08 11:30:00,75.85,75.96,75.82,75.9,28563.0,72.4455,72.5506,72.4168,72.4932,28563.0
2024-04-08 12:00:00,75.88,76.07,75.86,76.03,110851.0,72.4741,72.6556,72.455,72.6174,110851.0
2024-04-08 12:30:00,76.02,76.19,76.0,76.19,21262.0,72.6079,72.7702,72.5888,72.7702,21262.0
2024-04-08 13:00:00,76.2,76.27,76.06,76.06,20950.0,72.7798,72.8466,72.6461,72.6461,20950.0
2024-04-08 13:30:00,76.06,76.3,76.0,76.21,20317.0,72.6461,72.8753,72.5888,72.7893,20317.0
2024-04-08 14:00:00,76.19,76.19,75.94,75.94,10370.0,72.7702,72.7702,72.5314,72.5314,10370.0
2024-04-08 14:30:00,75.91,75.91,75.77,75.83,21203.0,72.5028,72.5028,72.3691,72.4264,21203.0
2024-04-08 15:00:00,75.81,75.85,75.64,75.7,19884.0,72.4073,72.4455,72.2449,72.3022,19884.0
2024-04-08 15:30:00,75.71,75.72,75.4,75.59,93612.0,72.3118,72.3213,72.0157,72.1972,93612.0
2024-04-09 09:30:00,76.13,76.34,75.6,76.0,15138.0,72.7129,72.9135,72.2067,72.5888,15138.0
2024-04-09 10:00:00,75.93,76.14,75.62,75.95,17241.0,72.5219,72.7225,72.2258,72.541,17241.0
2024-04-09 10:30:00,75.89,75.97,75.65,75.96,20601.0,72.4837,72.5601,72.2545,72.5506,20601.0
2024-04-09 11:00:00,75.95,76.23,75.91,76.02,26924.0,72.541,72.8084,72.5028,72.6079,26924.0
2024-04-09 11:30:00,76.06,76.07,75.93,75.93,11180.0,72.6461,72.6556,72.5219,72.5219,11180.0
2024-04-09 12:00:00,75.91,76.1,75.91,76.05,12140.0,72.5028,72.6843,72.5028,72.6365,12140.0
2024-04-09 12:30:00,76.05,76.11,75.89,75.97,14241.0,72.6365,72.6938,72.4837,72.5601,14241.0
2024-04-09 13:00:00,75.98,76.16,75.92,76.09,17000.0,72.5697,72.7416,72.5123,72.6747,17000.0
2024-04-09 13:30:00,76.1,76.12,75.95,76.0,26232.0,72.6843,72.7034,72.541,72.5888,26232.0
2024-04-09 14:00:00,75.98,76.05,75.91,75.91,26371.0,72.5697,72.6365,72.5028,72.5028,26371.0
2024-04-09 14:30:00,75.9,76.06,75.86,75.98,27223.0,72.4932,72.6461,72.455,72.5697,27223.0
2024-04-09 15:00:00,75.97,76.13,75.75,76.13,28220.0,72.5601,72.7129,72.35,72.7129,28220.0
2024-04-09 15:30:00,76.13,76.15,75.84,75.9,129241.0,72.7129,72.732,72.4359,72.4932,129241.0
2024-04-10 09:30:00,74.9,75.12,74.54,74.66,47208.0,71.5381,71.7483,71.1943,71.3089,47208.0
2024-04-10 10:00:00,74.66,74.66,74.36,74.56,23785.0,71.3089,71.3089,71.0224,71.2134,23785.0
2024-04-10 10:30:00,74.58,74.61,73.96,73.97,19279.0,71.2325,71.2611,70.6403,70.6499,19279.0
2024-04-10 11:00:00,74.02,74.08,73.9,74.01,29420.0,70.6976,70.7549,70.583,70.6881,29420.0
2024-04-10 11:30:00,74.0,74.06,73.78,73.79,25187.0,70.6785,70.7358,70.4684,70.478,25187.0
2024-04-10 12:00:00,73.79,73.79,73.44,73.63,23309.0,70.478,70.478,70.1437,70.3251,23309.0
2024-04-10 12:30:00,73.61,73.64,73.31,73.4,16915.0,70.306,70.3347,70.0195,70.1055,16915.0
2024-04-10 13:00:00,73.42,73.5,73.08,73.34,25264.0,70.1246,70.201,69.7998,70.0482,25264.0
2024-04-10 13:30:00,73.3,73.46,73.04,73.4,13201.0,70.0099,70.1628,69.7616,70.1055,13201.0
2024-04-10 14:00:00,73.39,73.4,73.04,73.09,24490.0,70.0959,70.1055,69.7616,69.8094,24490.0
2024-04-10 14:30:00,73.08,73.29,72.99,73.0,18302.0,69.7998,70.0004,69.7139,69.7234,18302.0
2024-04-10 15:00:00,72.99,73.49,72.96,73.21,39492.0,69.7139,70.1914,69.6852,69.924,39492.0
2024-04-10 15:30:00,73.22,73.22,72.86,72.98,142686.0,69.9335,69.9335,69.5897,69.7043,142686.0
2024-04-11 09:30:00,73.28,73.61,73.27,73.47,33383.0,69.9908,70.306,69.9813,70.1723,33383.0
2024-04-11 10:00:00,73.4,73.44,72.74,72.76,43009.0,70.1055,70.1437,69.4751,69.4942,43009.0
2024-04-11 10:30:00,72.79,72.94,72.66,72.79,26385.0,69.5228,69.6661,69.3987,69.5228,26385.0
2024-04-11 11:00:00,72.76,72.79,72.45,72.61,15143.0,69.4942,69.5228,69.1981,69.3509,15143.0
2024-04-11 11:30:00,72.59,72.87,72.46,72.84,53322.0,69.3318,69.5992,69.2076,69.5706,53322.0
2024-04-11 12:00:00,72.83,73.31,72.83,73.03,46090.0,69.561,70.0195,69.561,69.7521,46090.0
2024-04-11 12:30:00,73.07,73.25,72.99,73.2,56261.0,69.7903,69.9622,69.7139,69.9144,56261.0
2024-04-11 13:00:00,73.21,73.53,73.14,73.41,17458.0,69.924,70.2296,69.8571,70.115,17458.0
2024-04-11 13:30:00,73.4,73.52,73.16,73.47,16897.0,70.1055,70.2201,69.8762,70.1723,16897.0
2024-04-11 14:00:00,73.5,73.6,73.33,73.35,16844.0,70.201,70.2965,70.0386,70.0577,16844.0
2024-04-11 14:30:00,73.36,73.49,73.28,73.35,29925.0,70.0673,70.1914,69.9908,70.0577,29925.0
2024-04-11 15:00:00,73.37,73.46,73.29,73.33,26349.0,70.0768,70.1628,70.0004,70.0386,26349.0
2024-04-11 15:30:00,73.32,73.42,73.1,73.13,158141.0,70.029,70.1246,69.8189,69.8476,158141.0
2024-04-12 09:30:00,72.54,72.76,72.29,72.39,20565.0,69.2841,69.4942,69.0453,69.1408,20565.0
2024-04-12 10:00:00,72.26,72.26,71.91,72.1,17438.0,69.0166,69.0166,68.6823,68.8638,17438.0
2024-04-12 10:30:00,72.08,72.33,71.98,72.3,21659.0,68.8447,69.0835,68.7492,69.0548,21659.0
2024-04-12 11:00:00,72.35,72.53,72.29,72.34,21027.0,69.1026,69.2745,69.0453,69.093,21027.0
2024-04-12 11:30:00,72.36,72.61,72.29,72.57,17784.0,69.1121,69.3509,69.0453,69.3127,17784.0
2024-04-12 12:00:00,72.59,72.61,72.38,72.47,27701.0,69.3318,69.3509,69.1312,69.2172,27701.0
2024-04-12 12:30:00,72.48,72.49,72.2,72.29,44744.0,69.2268,69.2363,68.9593,69.0453,44744.0
2024-04-12 13:00:00,72.26,72.26,72.03,72.03,14037.0,69.0166,69.0166,68.7969,68.7969,14037.0
2024-04-12 13:30:00,72.03,72.36,71.99,72.29,23934.0,68.7969,69.1121,68.7587,69.0453,23934.0
2024-04-12 14:00:00,72.28,72.35,72.12,72.17,32705.0,69.0357,69.1026,68.8829,68.9307,32705.0
2024-04-12 14:30:00,72.16,72.22,72.07,72.11,31839.0,68.9211,68.9784,68.8352,68.8734,31839.0
2024-04-12 15:00:00,72.09,72.15,71.87,71.99,35746.0,68.8543,68.9116,68.6441,68.7587,35746.0
2024-04-12 15:30:00,72.0,72.13,71.8,72.07,204378.0,68.7683,68.8925,68.5773,68.8352,204378.0
2024-04-15 09:30:00,72.35,72.87,72.09,72.17,32404.0,69.1026,69.5992,68.8543,68.9307,32404.0
2024-04-15 10:00:00,72.17,72.17,71.8,71.86,23765.0,68.9307,68.9307,68.5773,68.6346,23765.0
2024-04-15 10:30:00,71.82,71.94,71.43,71.43,30613.0,68.5964,68.711,68.2239,68.2239,30613.0
2024-04-15 11:00:00,71.45,71.59,71.37,71.53,28865.0,68.243,68.3767,68.1666,68.3194,28865.0
2024-04-15 11:30:00,71.55,71.69,71.44,71.6,31747.0,68.3385,68.4722,68.2334,68.3862,31747.0
2024-04-15 12:00:00,71.64,71.8,71.41,71.42,11707.0,68.4245,68.5773,68.2048,68.2143,11707.0
2024-04-15 12:30:00,71.38,71.38,71.17,71.24,13764.0,68.1761,68.1761,67.9756,68.0424,13764.0
2024-04-15 13:00:00,71.23,71.3,71.03,71.05,14236.0,68.0329,68.0997,67.8418,67.8609,14236.0
2024-04-15 13:30:00,71.0,71.22,70.93,71.2,17830.0,67.8132,68.0233,67.7463,68.0042,17830.0
2024-04-15 14:00:00,71.18,71.28,70.97,70.99,18390.0,67.9851,68.0806,67.7845,67.8036,18390.0
2024-04-15 14:30:00,70.96,71.1,70.79,70.92,21649.0,67.775,67.9087,67.6126,67.7368,21649.0
2024-04-15 15:00:00,70.91,70.95,70.49,70.68,30201.0,67.7272,67.7654,67.3261,67.5075,30201.0
2024-04-15 15:30:00,70.68,70.79,70.44,70.55,143405.0,67.5075,67.6126,67.2783,67.3834,143405.0
2024-04-16 09:30:00,70.56,70.56,69.86,70.12,31562.0,67.3929,67.3929,66.7243,66.9727,31562.0
2024-04-16 10:00:00,70.12,70.2,69.87,69.9,24101.0,66.9727,67.0491,66.7339,66.7626,24101.0
2024-04-16 10:30:00,69.92,70.29,69.88,70.05,80419.0,66.7817,67.135,66.7435,66.9058,80419.0
2024-04-16 11:00:00,70.07,70.52,70.07,70.4,52373.0,66.9249,67.3547,66.9249,67.2401,52373.0
2024-04-16 11:30:00,70.39,70.81,70.36,70.61,35414.0,67.2306,67.6317,67.2019,67.4407,35414.0
2024-04-16 12:00:00,70.58,70.62,70.45,70.53,28567.0,67.412,67.4502,67.2879,67.3643,28567.0
2024-04-16 12:30:00,70.58,70.64,70.35,70.62,42123.0,67.412,67.4693,67.1924,67.4502,42123.0
2024-04-16 13:00:00,70.61,70.62,70.26,70.36,57063.0,67.4407,67.4502,67.1064,67.2019,57063.0
2024-04-16 13:30:00,70.34,70.46,70.04,70.41,21277.0,67.1828,67.2974,66.8963,67.2497,21277.0
2024-04-16 14:00:00,70.39,70.67,70.07,70.14,13687.0,67.2306,67.498,66.9249,66.9918,13687.0
2024-04-16 14:30:00,70.17,70.6,70.14,70.56,22340.0,67.0204,67.4311,66.9918,67.3929,22340.0
2024-04-16 15:00:00,70.56,70.61,70.37,70.57,61839.0,67.3929,67.4407,67.2115,67.4025,61839.0
2024-04-16 15:30:00,70.53,70.82,70.2,70.71,203001.0,67.3643,67.6413,67.0491,67.5362,203001.0
2024-04-17 09:30:00,70.91,71.1,70.75,70.85,21318.0,67.7272,67.9087,67.5744,67.6699,21318.0
2024-04-17 10:00:00,70.84,70.92,70.7,70.76,20959.0,67.6604,67.7368,67.5266,67.584,20959.0
2024-04-17 10:30:00,70.76,70.81,70.39,70.42,22616.0,67.584,67.6317,67.2306,67.2592,22616.0
2024-04-17 11:00:00,70.46,70.52,70.06,70.07,26853.0,67.2974,67.3547,66.9154,66.9249,26853.0
2024-04-17 11:30:00,70.05,70.1,69.9,69.99,17290.0,66.9058,66.9536,66.7626,66.8485,17290.0
2024-04-17 12:00:00,69.96,69.96,69.64,69.73,27280.0,66.8199,66.8199,66.5142,66.6002,27280.0
2024-04-17 12:30:00,69.72,69.76,69.56,69.64,32048.0,66.5906,66.6288,66.4378,66.5142,32048.0
2024-04-17 13:00:00,69.62,70.14,69.62,70.04,22413.0,66.4951,66.9918,66.4951,66.8963,22413.0
2024-04-17 13:30:00,70.06,70.11,69.82,70.05,36250.0,66.9154,66.9631,66.6861,66.9058,36250.0
2024-04-17 14:00:00,69.97,70.04,69.88,69.97,29587.0,66.8294,66.8963,66.7435,66.8294,29587.0
2024-04-17 14:30:00,69.95,70.22,69.88,69.95,29080.0,66.8103,67.0682,66.7435,66.8103,29080.0
2024-04-17 15:00:00,69.96,69.96,69.62,69.73,47549.0,66.8199,66.8199,66.4951,66.6002,47549.0
2024-04-17 15:30:00,69.73,69.81,69.29,69.3,231480.0,66.6002,66.6766,66.1799,66.1895,231480.0
2024-04-18 09:30:00,69.94,71.1,69.48,70.43,112335.0,66.8008,67.9087,66.3614,67.2688,112335.0
2024-04-18 10:00:00,70.51,70.92,70.2,70.92,99006.0,67.3452,67.7368,67.0491,67.7368,99006.0
2024-04-18 10:30:00,70.88,71.13,70.7,70.94,80948.0,67.6986,67.9373,67.5266,67.7559,80948.0
2024-04-18 11:00:00,70.94,70.97,70.35,70.37,79302.0,67.7559,67.7845,67.1924,67.2115,79302.0
2024-04-18 11:30:00,70.35,70.59,70.25,70.46,22690.0,67.1924,67.4216,67.0968,67.2974,22690.0
2024-04-18 12:00:00,70.46,70.61,70.37,70.45,27251.0,67.2974,67.4407,67.2115,67.2879,27251.0
2024-04-18 12:30:00,70.41,70.41,69.86,69.86,30910.0,67.2497,67.2497,66.7243,66.7243,30910.0
2024-04-18 13:00:00,69.89,69.98,69.68,69.98,31736.0,66.753,66.839,66.5524,66.839,31736.0
2024-04-18 13:30:00,69.95,70.12,69.85,69.97,31659.0,66.8103,66.9727,66.7148,66.8294,31659.0
2024-04-18 14:00:00,69.96,70.02,69.73,69.8,60336.0,66.8199,66.8772,66.6002,66.667,60336.0
2024-04-18 14:30:00,69.8,69.83,69.61,69.63,25685.0,66.667,66.6957,66.4856,66.5047,25685.0
2024-04-18 15:00:00,69.65,69.77,69.5,69.7,60826.0,66.5238,66.6384,66.3805,66.5715,60826.0
2024-04-18 15:30:00,69.74,69.89,69.5,69.57,208405.0,66.6097,66.753,66.3805,66.4474,208405.0
2024-04-19 09:30:00,69.73,70.55,69.73,70.53,49898.0,66.6002,67.3834,66.6002,67.3643,49898.0
2024-04-19 10:00:00,70.51,70.7,70.29,70.63,75528.0,67.3452,67.5266,67.135,67.4598,75528.0
2024-04-19 10:30:00,70.65,70.93,70.4,70.63,53418.0,67.4789,67.7463,67.2401,67.4598,53418.0
2024-04-19 11:00:00,70.62,70.74,70.54,70.67,16748.0,67.4502,67.5649,67.3738,67.498,16748.0
2024-04-19 11:30:00,70.68,70.74,70.52,70.61,19110.0,67.5075,67.5649,67.3547,67.4407,19110.0
2024-04-19 12:00:00,70.7,70.71,70.34,70.41,21403.0,67.5266,67.5362,67.1828,67.2497,21403.0
2024-04-19 12:30:00,70.48,70.7,70.39,70.58,19629.0,67.3165,67.5266,67.2306,67.412,19629.0
2024-04-19 13:00:00,70.58,70.63,70.48,70.5,25954.0,67.412,67.4598,67.3165,67.3356,25954.0
2024-04-19 13:30:00,70.48,70.65,70.47,70.48,23791.0,67.3165,67.4789,67.307,67.3165,23791.0
2024-04-19 14:00:00,70.47,70.49,70.34,70.34,33067.0,67.307,67.3261,67.1828,67.1828,33067.0
2024-04-19 14:30:00,70.29,70.41,70.19,70.31,24887.0,67.135,67.2497,67.0395,67.1542,24887.0
2024-04-19 15:00:00,70.31,70.34,70.06,70.17,55716.0,67.1542,67.1828,66.9154,67.0204,55716.0
2024-04-19 15:30:00,70.15,70.32,69.94,70.24,248236.0,67.0013,67.1637,66.8008,67.0873,248236.0
2024-04-22 09:30:00,71.33,71.74,71.25,71.59,141693.0,68.1284,68.52,68.052,68.3767,141693.0
2024-04-22 10:00:00,71.66,71.97,71.49,71.81,134388.0,68.4436,68.7396,68.2812,68.5868,134388.0
2024-04-22 10:30:00,71.81,71.81,71.49,71.58,30492.0,68.5868,68.5868,68.2812,68.3671,30492.0
2024-04-22 11:00:00,71.55,71.72,71.41,71.48,29781.0,68.3385,68.5009,68.2048,68.2716,29781.0
2024-04-22 11:30:00,71.5,71.64,71.45,71.6,25938.0,68.2907,68.4245,68.243,68.3862,25938.0
2024-04-22 12:00:00,71.63,71.96,71.57,71.88,29690.0,68.4149,68.7301,68.3576,68.6537,29690.0
2024-04-22 12:30:00,71.84,71.86,71.64,71.7,17078.0,68.6155,68.6346,68.4245,68.4818,17078.0
2024-04-22 13:00:00,71.71,71.89,71.66,71.85,22058.0,68.4913,68.6632,68.4436,68.625,22058.0
2024-04-22 13:30:00,71.85,71.96,71.71,71.93,25079.0,68.625,68.7301,68.4913,68.7014,25079.0
2024-04-22 14:00:00,71.94,72.01,71.83,71.94,24411.0,68.711,68.7778,68.6059,68.711,24411.0
2024-04-22 14:30:00,71.93,71.94,71.69,71.85,29949.0,68.7014,68.711,68.4722,68.625,29949.0
2024-04-22 15:00:00,71.84,71.99,71.73,71.88,52137.0,68.6155,68.7587,68.5104,68.6537,52137.0
2024-04-22 15:30:00,71.85,71.94,71.48,71.5,222191.0,68.625,68.711,68.2716,68.2907,222191.0
2024-04-23 09:30:00,71.39,72.33,71.25,72.13,27221.0,68.1857,69.0835,68.052,68.8925,27221.0
2024-04-23 10:00:00,72.08,72.09,71.73,71.95,39335.0,68.8447,68.8543,68.5104,68.7205,39335.0
2024-04-23 10:30:00,71.95,72.03,71.78,71.84,27686.0,68.7205,68.7969,68.5582,68.6155,27686.0
2024-04-23 11:00:00,71.82,72.15,71.77,72.01,26427.0,68.5964,68.9116,68.5486,68.7778,26427.0
2024-04-23 11:30:00,72.0,72.19,71.94,72.1,41316.0,68.7683,68.9498,68.711,68.8638,41316.0
2024-04-23 12:00:00,72.1,72.27,72.0,72.23,48070.0,68.8638,69.0262,68.7683,68.988,48070.0
2024-04-23 12:30:00,72.23,72.3,72.05,72.08,24488.0,68.988,69.0548,68.8161,68.8447,24488.0
2024-04-23 13:00:00,72.08,72.17,71.99,72.03,18699.0,68.8447,68.9307,68.7587,68.7969,18699.0
2024-04-23 13:30:00,72.02,72.05,71.91,71.97,19210.0,68.7874,68.8161,68.6823,68.7396,19210.0
2024-04-23 14:00:00,71.97,71.97,71.75,71.91,28659.0,68.7396,68.7396,68.5295,68.6823,28659.0
2024-04-23 14:30:00,71.9,71.9,71.77,71.82,33542.0,68.6728,68.6728,68.5486,68.5964,33542.0
2024-04-23 15:00:00,71.83,71.84,71.65,71.67,39998.0,68.6059,68.6155,68.434,68.4531,39998.0
2024-04-23 15:30:00,71.66,71.9,71.51,71.52,245397.0,68.4436,68.6728,68.3003,68.3098,245397.0
2024-04-24 09:30:00,71.53,72.72,71.19,72.62,62621.0,68.3194,69.456,67.9947,69.3605,62621.0
2024-04-24 10:00:00,72.57,72.59,71.43,71.43,259008.0,69.3127,69.3318,68.2239,68.2239,259008.0
2024-04-24 10:30:00,71.42,71.49,71.18,71.41,20675.0,68.2143,68.2812,67.9851,68.2048,20675.0
2024-04-24 11:00:00,71.44,71.7,71.41,71.63,67094.0,68.2334,68.4818,68.2048,68.4149,67094.0
2024-04-24 11:30:00,71.6,71.81,71.52,71.56,43568.0,68.3862,68.5868,68.3098,68.348,43568.0
2024-04-24 12:00:00,71.54,71.66,71.39,71.48,22791.0,68.3289,68.4436,68.1857,68.2716,22791.0
2024-04-24 12:30:00,71.45,71.45,71.26,71.38,20311.0,68.243,68.243,68.0615,68.1761,20311.0
2024-04-24 13:00:00,71.39,71.52,71.3,71.41,16586.0,68.1857,68.3098,68.0997,68.2048,16586.0
2024-04-24 13:30:00,71.39,71.67,71.33,71.67,10695.0,68.1857,68.4531,68.1284,68.4531,10695.0
2024-04-24 14:00:00,71.64,71.64,71.41,71.56,15610.0,68.4245,68.4245,68.2048,68.348,15610.0
2024-04-24 14:30:00,71.54,71.65,71.44,71.55,36945.0,68.3289,68.434,68.2334,68.3385,36945.0
2024-04-24 15:00:00,71.55,71.73,71.48,71.73,104847.0,68.3385,68.5104,68.2716,68.5104,104847.0
2024-04-24 15:30:00,71.73,71.82,71.47,71.5,266276.0,68.5104,68.5964,68.2621,68.2907,266276.0
2024-04-25 09:30:00,71.37,71.43,70.08,70.51,102345.0,68.1666,68.2239,66.9345,67.3452,102345.0
2024-04-25 10:00:00,70.46,70.84,70.32,70.82,17760.0,67.2974,67.6604,67.1637,67.6413,17760.0
2024-04-25 10:30:00,70.8,70.8,70.53,70.71,27665.0,67.6222,67.6222,67.3643,67.5362,27665.0
2024-04-25 11:00:00,70.68,70.93,70.4,70.8,63141.0,67.5075,67.7463,67.2401,67.6222,63141.0
2024-04-25 11:30:00,70.8,70.8,70.45,70.66,101924.0,67.6222,67.6222,67.2879,67.4884,101924.0
2024-04-25 12:00:00,70.61,70.63,70.27,70.55,27379.0,67.4407,67.4598,67.1159,67.3834,27379.0
2024-04-25 12:30:00,70.5,70.72,70.47,70.71,16038.0,67.3356,67.5457,67.307,67.5362,16038.0
2024-04-25 13:00:00,70.7,70.7,70.3,70.38,36883.0,67.5266,67.5266,67.1446,67.221,36883.0
2024-04-25 13:30:00,70.35,70.72,70.34,70.72,27568.0,67.1924,67.5457,67.1828,67.5457,27568.0
2024-04-25 14:00:00,70.72,70.81,70.56,70.56,39973.0,67.5457,67.6317,67.3929,67.3929,39973.0
2024-04-25 14:30:00,70.52,70.71,70.46,70.6,40270.0,67.3547,67.5362,67.2974,67.4311,40270.0
2024-04-25 15:00:00,70.61,70.97,70.61,70.96,40862.0,67.4407,67.7845,67.4407,67.775,40862.0
2024-04-25 15:30:00,70.95,70.96,70.58,70.6,251597.0,67.7654,67.775,67.412,67.4311,251597.0
2024-04-26 09:30:00,67.91,70.02,66.9,69.3,150287.0,64.8619,66.8772,63.8972,66.1895,150287.0
2024-04-26 10:00:00,69.26,70.01,69.06,69.73,91497.0,66.1513,66.8676,65.9603,66.6002,91497.0
2024-04-26 10:30:00,69.73,69.93,69.3,69.34,108095.0,66.6002,66.7912,66.1895,66.2277,108095.0
2024-04-26 11:00:00,69.36,69.41,68.97,69.21,60655.0,66.2468,66.2945,65.8743,66.1035,60655.0
2024-04-26 11:30:00,69.2,69.51,69.09,69.45,51053.0,66.094,66.3901,65.9889,66.3328,51053.0
2024-04-26 12:00:00,69.45,69.89,69.27,69.8,68484.0,66.3328,66.753,66.1608,66.667,68484.0
2024-04-26 12:30:00,69.8,69.8,69.28,69.38,35799.0,66.667,66.667,66.1704,66.2659,35799.0
2024-04-26 13:00:00,69.38,69.4,69.23,69.34,40768.0,66.2659,66.285,66.1226,66.2277,40768.0
2024-04-26 13:30:00,69.33,69.44,69.26,69.44,34675.0,66.2181,66.3232,66.1513,66.3232,34675.0
2024-04-26 14:00:00,69.44,69.45,69.22,69.4,66522.0,66.3232,66.3328,66.1131,66.285,66522.0
2024-04-26 14:30:00,69.39,69.67,69.29,69.43,184921.0,66.2754,66.5429,66.1799,66.3136,184921.0
2024-04-26 15:00:00,69.4,69.44,69.18,69.2,59295.0,66.285,66.3232,66.0749,66.094,59295.0
2024-04-26 15:30:00,69.2,69.66,69.18,69.3,399614.0,66.094,66.5333,66.0749,66.1895,399614.0
2024-04-29 09:30:00,69.54,70.71,69.54,69.98,66243.0,66.4187,67.5362,66.4187,66.839,66243.0
2024-04-29 10:00:00,70.06,70.59,69.92,70.3,49549.0,66.9154,67.4216,66.7817,67.1446,49549.0
2024-04-29 10:30:00,70.27,70.33,70.09,70.1,133050.0,67.1159,67.1733,66.944,66.9536,133050.0
2024-04-29 11:00:00,70.09,70.59,70.05,70.25,45760.0,66.944,67.4216,66.9058,67.0968,45760.0
2024-04-29 11:30:00,70.22,70.42,70.03,70.39,44424.0,67.0682,67.2592,66.8867,67.2306,44424.0
2024-04-29 12:00:00,70.39,70.56,70.16,70.55,146167.0,67.2306,67.3929,67.0109,67.3834,146167.0
2024-04-29 12:30:00,70.53,70.54,70.23,70.44,34270.0,67.3643,67.3738,67.0777,67.2783,34270.0
2024-04-29 13:00:00,70.45,70.5,70.09,70.35,31246.0,67.2879,67.3356,66.944,67.1924,31246.0
2024-04-29 13:30:00,70.37,70.49,70.2,70.34,65902.0,67.2115,67.3261,67.0491,67.1828,65902.0
2024-04-29 14:00:00,70.36,70.36,70.2,70.23,60506.0,67.2019,67.2019,67.0491,67.0777,60506.0
2024-04-29 14:30:00,70.23,70.41,70.06,70.25,141986.0,67.0777,67.2497,66.9154,67.0968,141986.0
2024-04-29 15:00:00,70.23,70.33,70.06,70.2,477806.0,67.0777,67.1733,66.9154,67.0491,477806.0
2024-04-29 15:30:00,70.2,70.37,70.01,70.01,1022726.0,67.0491,67.2115,66.8676,66.8676,1022726.0
2024-04-30 09:30:00,69.67,69.91,69.07,69.41,73422.0,66.5429,66.7721,65.9698,66.2945,73422.0
2024-04-30 10:00:00,69.43,69.56,69.28,69.37,50518.0,66.3136,66.4378,66.1704,66.2563,50518.0
2024-04-30 10:30:00,69.36,69.76,69.28,69.59,73814.0,66.2468,66.6288,66.1704,66.4665,73814.0
2024-04-30 11:00:00,69.59,69.63,69.3,69.48,43242.0,66.4665,66.5047,66.1895,66.3614,43242.0
2024-04-30 11:30:00,69.51,69.51,69.27,69.3,37103.0,66.3901,66.3901,66.1608,66.1895,37103.0
2024-04-30 12:00:00,69.29,69.6,69.18,69.55,46294.0,66.1799,66.476,66.0749,66.4283,46294.0
2024-04-30 12:30:00,69.53,69.56,69.35,69.52,64777.0,66.4092,66.4378,66.2372,66.3996,64777.0
2024-04-30 13:00:00,69.53,69.61,69.15,69.18,122550.0,66.4092,66.4856,66.0462,66.0749,122550.0
2024-04-30 13:30:00,69.15,69.49,69.08,69.46,54204.0,66.0462,66.371,65.9794,66.3423,54204.0
2024-04-30 14:00:00,69.47,69.48,69.04,69.11,104352.0,66.3519,66.3614,65.9412,66.008,104352.0
2024-04-30 14:30:00,69.1,69.21,68.97,69.13,46085.0,65.9985,66.1035,65.8743,66.0271,46085.0
2024-04-30 15:00:00,69.13,69.27,69.09,69.11,95466.0,66.0271,66.1608,65.9889,66.008,95466.0
2024-04-30 15:30:00,69.11,69.3,69.06,69.14,367888.0,66.008,66.1895,65.9603,66.0367,367888.0
2024-05-01 09:30:00,69.26,69.77,69.03,69.05,33245.0,66.1513,66.6384,65.9316,65.9507,33245.0
2024-05-01 10:00:00,69.06,69.56,68.85,69.28,51583.0,65.9603,66.4378,65.7597,66.1704,51583.0
2024-05-01 10:30:00,69.24,69.68,69.18,69.68,133801.0,66.1322,66.5524,66.0749,66.5524,133801.0
2024-05-01 11:00:00,69.66,69.75,69.45,69.55,98857.0,66.5333,66.6193,66.3328,66.4283,98857.0
2024-05-01 11:30:00,69.53,69.6,69.46,69.58,44056.0,66.4092,66.476,66.3423,66.4569,44056.0
2024-05-01 12:00:00,69.59,70.0,69.58,69.81,144009.0,66.4665,66.8581,66.4569,66.6766,144009.0
2024-05-01 12:30:00,69.8,69.92,69.7,69.72,52130.0,66.667,66.7817,66.5715,66.5906,52130.0
2024-05-01 13:00:00,69.69,69.75,69.58,69.7,61619.0,66.562,66.6193,66.4569,66.5715,61619.0
2024-05-01 13:30:00,69.72,69.84,69.48,69.5,66991.0,66.5906,66.7052,66.3614,66.3805,66991.0
2024-05-01 14:00:00,69.48,69.72,69.47,69.7,42181.0,66.3614,66.5906,66.3519,66.5715,42181.0
2024-05-01 14:30:00,69.69,70.19,69.38,70.08,188681.0,66.562,67.0395,66.2659,66.9345,188681.0
2024-05-01 15:00:00,70.09,70.27,69.86,69.92,165508.0,66.944,67.1159,66.7243,66.7817,165508.0
2024-05-01 15:30:00,69.91,69.91,69.18,69.25,202030.0,66.7721,66.7721,66.0749,66.1417,202030.0
2024-05-02 09:30:00,70.04,70.2,68.77,69.34,31911.0,66.8963,67.0491,65.6833,66.2277,31911.0
2024-05-02 10:00:00,69.39,69.39,68.99,69.2,29273.0,66.2754,66.2754,65.8934,66.094,29273.0
2024-05-02 10:30:00,69.17,69.29,68.84,69.27,32222.0,66.0653,66.1799,65.7501,66.1608,32222.0
2024-05-02 11:00:00,69.27,69.42,69.16,69.42,43336.0,66.1608,66.3041,66.0558,66.3041,43336.0
2024-05-02 11:30:00,69.39,69.39,69.19,69.29,13613.0,66.2754,66.2754,66.0844,66.1799,13613.0
2024-05-02 12:00:00,69.32,69.32,69.13,69.31,23956.0,66.2086,66.2086,66.0271,66.199,23956.0
2024-05-02 12:30:00,69.28,69.56,69.25,69.45,28057.0,66.1704,66.4378,66.1417,66.3328,28057.0
2024-05-02 13:00:00,69.47,69.48,69.3,69.47,43353.0,66.3519,66.3614,66.1895,66.3519,43353.0
2024-05-02 13:30:00,69.49,69.52,69.34,69.42,30265.0,66.371,66.3996,66.2277,66.3041,30265.0
2024-05-02 14:00:00,69.43,69.66,69.38,69.63,37683.0,66.3136,66.5333,66.2659,66.5047,37683.0
2024-05-02 14:30:00,69.63,69.74,69.57,69.61,45911.0,66.5047,66.6097,66.4474,66.4856,45911.0
2024-05-02 15:00:00,69.61,69.78,69.46,69.5,68226.0,66.4856,66.6479,66.3423,66.3805,68226.0
2024-05-02 15:30:00,69.5,69.6,69.25,69.6,163352.0,66.3805,66.476,66.1417,66.476,163352.0
2024-05-03 09:30:00,70.51,70.75,70.31,70.75,45032.0,67.3452,67.5744,67.1542,67.5744,45032.0
2024-05-03 10:00:00,70.75,70.75,70.2,70.25,52327.0,67.5744,67.5744,67.0491,67.0968,52327.0
2024-05-03 10:30:00,70.22,70.38,69.91,70.02,25104.0,67.0682,67.221,66.7721,66.8772,25104.0
2024-05-03 11:00:00,70.01,70.22,70.01,70.07,16411.0,66.8676,67.0682,66.8676,66.9249,16411.0
2024-05-03 11:30:00,70.05,70.16,69.85,70.13,21578.0,66.9058,67.0109,66.7148,66.9822,21578.0
2024-05-03 12:00:00,70.1,70.21,70.07,70.16,12400.0,66.9536,67.0586,66.9249,67.0109,12400.0
2024-05-03 12:30:00,70.15,70.25,70.1,70.16,13526.0,67.0013,67.0968,66.9536,67.0109,13526.0
2024-05-03 13:00:00,70.14,70.23,70.1,70.12,10747.0,66.9918,67.0777,66.9536,66.9727,10747.0
2024-05-03 13:30:00,70.09,70.45,70.09,70.37,11014.0,66.944,67.2879,66.944,67.2115,11014.0
2024-05-03 14:00:00,70.37,70.41,70.31,70.33,19050.0,67.2115,67.2497,67.1542,67.1733,19050.0
2024-05-03 14:30:00,70.33,70.37,70.24,70.28,14211.0,67.1733,67.2115,67.0873,67.1255,14211.0
2024-05-03 15:00:00,70.27,70.32,70.2,70.22,27642.0,67.1159,67.1637,67.0491,67.0682,27642.0
2024-05-03 15:30:00,70.22,70.29,70.11,70.15,131282.0,67.0682,67.135,66.9631,67.0013,131282.0
2024-05-06 09:30:00,70.54,70.81,70.44,70.47,25504.0,67.3738,67.6317,67.2783,67.307,25504.0
2024-05-06 10:00:00,70.53,70.63,70.49,70.53,12782.0,67.3643,67.4598,67.3261,67.3643,12782.0
2024-05-06 10:30:00,70.55,70.65,70.26,70.26,13076.0,67.3834,67.4789,67.1064,67.1064,13076.0
2024-05-06 11:00:00,70.26,70.34,69.93,70.09,15685.0,67.1064,67.1828,66.7912,66.944,15685.0
2024-05-06 11:30:00,70.08,70.25,69.98,70.23,16498.0,66.9345,67.0968,66.839,67.0777,16498.0
2024-05-06 12:00:00,70.21,70.24,70.04,70.22,14564.0,67.0586,67.0873,66.8963,67.0682,14564.0
2024-05-06 12:30:00,70.19,70.23,70.11,70.13,7925.0,67.0395,67.0777,66.9631,66.9822,7925.0
2024-05-06 13:00:00,70.14,70.26,70.07,70.24,8074.0,66.9918,67.1064,66.9249,67.0873,8074.0
2024-05-06 13:30:00,70.22,70.34,70.16,70.16,15901.0,67.0682,67.1828,67.0109,67.0109,15901.0
2024-05-06 14:00:00,70.15,70.22,70.09,70.16,18006.0,67.0013,67.0682,66.944,67.0109,18006.0
2024-05-06 14:30:00,70.16,70.21,70.04,70.05,13442.0,67.0109,67.0586,66.8963,66.9058,13442.0
2024-05-06 15:00:00,70.03,70.13,69.98,70.01,28721.0,66.8867,66.9822,66.839,66.8676,28721.0
2024-05-06 15:30:00,69.99,70.15,69.88,70.04,161946.0,66.8485,67.0013,66.7435,66.8963,161946.0
2024-05-07 09:30:00,70.34,70.54,70.31,70.38,12664.0,67.1828,67.3738,67.1542,67.221,12664.0
2024-05-07 10:00:00,70.37,70.42,70.17,70.33,15308.0,67.2115,67.2592,67.0204,67.1733,15308.0
2024-05-07 10:30:00,70.28,70.53,70.24,70.47,22285.0,67.1255,67.3643,67.0873,67.307,22285.0
2024-05-07 11:00:00,70.47,70.6,70.31,70.31,12603.0,67.307,67.4311,67.1542,67.1542,12603.0
2024-05-07 11:30:00,70.34,70.41,70.28,70.41,11189.0,67.1828,67.2497,67.1255,67.2497,11189.0
2024-05-07 12:00:00,70.43,70.5,70.4,70.47,10523.0,67.2688,67.3356,67.2401,67.307,10523.0
2024-05-07 12:30:00,70.46,70.54,70.36,70.45,12366.0,67.2974,67.3738,67.2019,67.2879,12366.0
2024-05-07 13:00:00,70.45,70.52,70.41,70.44,8427.0,67.2879,67.3547,67.2497,67.2783,8427.0
2024-05-07 13:30:00,70.42,70.44,70.3,70.31,7868.0,67.2592,67.2783,67.1446,67.1542,7868.0
2024-05-07 14:00:00,70.31,70.4,70.3,70.37,9736.0,67.1542,67.2401,67.1446,67.2115,9736.0
2024-05-07 14:30:00,70.37,70.37,70.24,70.27,15543.0,67.2115,67.2115,67.0873,67.1159,15543.0
2024-05-07 15:00:00,70.28,70.28,70.17,70.22,23654.0,67.1255,67.1255,67.0204,67.0682,23654.0
2024-05-07 15:30:00,70.22,70.29,69.91,69.96,130415.0,67.0682,67.135,66.7721,66.8199,130415.0
2024-05-08 09:30:00,69.42,69.8,69.27,69.38,14936.0,66.3041,66.667,66.1608,66.2659,14936.0
2024-05-08 10:00:00,69.4,69.48,69.2,69.4,15218.0,66.285,66.3614,66.094,66.285,15218.0
2024-05-08 10:30:00,69.42,69.51,69.23,69.49,15475.0,66.3041,66.3901,66.1226,66.371,15475.0
2024-05-08 11:00:00,69.5,69.65,69.48,69.64,17821.0,66.3805,66.5238,66.3614,66.5142,17821.0
2024-05-08 11:30:00,69.68,69.72,69.54,69.69,16937.0,66.5524,66.5906,66.4187,66.562,16937.0
2024-05-08 12:00:00,69.72,69.73,69.59,69.65,11880.0,66.5906,66.6002,66.4665,66.5238,11880.0
2024-05-08 12:30:00,69.64,69.77,69.56,69.74,17699.0,66.5142,66.6384,66.4378,66.6097,17699.0
2024-05-08 13:00:00,69.74,69.79,69.68,69.75,16708.0,66.6097,66.6575,66.5524,66.6193,16708.0
2024-05-08 13:30:00,69.73,69.86,69.72,69.8,12835.0,66.6002,66.7243,66.5906,66.667,12835.0
2024-05-08 14:00:00,69.81,69.89,69.8,69.89,12661.0,66.6766,66.753,66.667,66.753,12661.0
2024-05-08 14:30:00,69.88,69.92,69.83,69.88,17374.0,66.7435,66.7817,66.6957,66.7435,17374.0
2024-05-08 15:00:00,69.88,70.04,69.82,69.88,32974.0,66.7435,66.8963,66.6861,66.7435,32974.0
2024-05-08 15:30:00,69.88,70.17,69.86,70.15,181124.0,66.7435,67.0204,66.7243,67.0013,181124.0
2024-05-09 09:30:00,70.01,70.27,69.69,69.94,12569.0,66.8676,67.1159,66.562,66.8008,12569.0
2024-05-09 10:00:00,69.94,69.94,69.61,69.69,15050.0,66.8008,66.8008,66.4856,66.562,15050.0
2024-05-09 10:30:00,69.7,69.72,69.5,69.63,18976.0,66.5715,66.5906,66.3805,66.5047,18976.0
2024-05-09 11:00:00,69.61,69.68,69.4,69.44,59188.0,66.4856,66.5524,66.285,66.3232,59188.0
2024-05-09 11:30:00,69.45,69.57,69.4,69.56,20944.0,66.3328,66.4474,66.285,66.4378,20944.0
2024-05-09 12:00:00,69.57,69.64,69.49,69.5,17212.0,66.4474,66.5142,66.371,66.3805,17212.0
2024-05-09 12:30:00,69.51,69.61,69.48,69.5,12386.0,66.3901,66.4856,66.3614,66.3805,12386.0
2024-05-09 13:00:00,69.5,69.66,69.49,69.62,13096.0,66.3805,66.5333,66.371,66.4951,13096.0
2024-05-09 13:30:00,69.62,69.66,69.49,69.55,18046.0,66.4951,66.5333,66.371,66.4283,18046.0
2024-05-09 14:00:00,69.55,69.71,69.48,69.66,16447.0,66.4283,66.5811,66.3614,66.5333,16447.0
2024-05-09 14:30:00,69.61,69.82,69.61,69.78,19169.0,66.4856,66.6861,66.4856,66.6479,19169.0
2024-05-09 15:00:00,69.78,69.92,69.73,69.86,26386.0,66.6479,66.7817,66.6002,66.7243,26386.0
2024-05-09 15:30:00,69.84,70.21,69.78,70.15,135840.0,66.7052,67.0586,66.6479,67.0013,135840.0
2024-05-10 09:30:00,70.17,70.68,70.17,70.6,34173.0,67.0204,67.5075,67.0204,67.4311,34173.0
2024-05-10 10:00:00,70.56,70.57,70.36,70.4,36952.0,67.3929,67.4025,67.2019,67.2401,36952.0
2024-05-10 10:30:00,70.39,70.74,70.38,70.65,17383.0,67.2306,67.5649,67.221,67.4789,17383.0
2024-05-10 11:00:00,70.67,70.74,70.58,70.74,18226.0,67.498,67.5649,67.412,67.5649,18226.0
2024-05-10 11:30:00,70.7,70.79,70.68,70.76,12136.0,67.5266,67.6126,67.5075,67.584,12136.0
2024-05-10 12:00:00,70.74,70.82,70.72,70.77,12186.0,67.5649,67.6413,67.5457,67.5935,12186.0
2024-05-10 12:30:00,70.78,70.82,70.69,70.81,13758.0,67.6031,67.6413,67.5171,67.6317,13758.0
2024-05-10 13:00:00,70.79,70.81,70.7,70.77,12629.0,67.6126,67.6317,67.5266,67.5935,12629.0
2024-05-10 13:30:00,70.82,70.83,70.68,70.75,10956.0,67.6413,67.6508,67.5075,67.5744,10956.0
2024-05-10 14:00:00,70.73,70.73,70.51,70.54,19241.0,67.5553,67.5553,67.3452,67.3738,19241.0
2024-05-10 14:30:00,70.54,70.76,70.51,70.7,26767.0,67.3738,67.584,67.3452,67.5266,26767.0
2024-05-10 15:00:00,70.7,70.73,70.57,70.7,33135.0,67.5266,67.5553,67.4025,67.5266,33135.0
2024-05-10 15:30:00,70.71,70.85,70.68,70.74,128983.0,67.5362,67.6699,67.5075,67.5649,128983.0
2024-05-13 09:30:00,71.14,71.66,71.03,71.62,14944.0,67.9469,68.4436,67.8418,68.4054,14944.0
2024-05-13 10:00:00,71.61,71.62,71.25,71.38,18688.0,68.3958,68.4054,68.052,68.1761,18688.0
2024-05-13 10:30:00,71.41,71.52,71.37,71.43,14387.0,68.2048,68.3098,68.1666,68.2239,14387.0
2024-05-13 11:00:00,71.44,71.48,71.33,71.33,12104.0,68.2334,68.2716,68.1284,68.1284,12104.0
2024-05-13 11:30:00,71.27,71.27,71.14,71.16,10823.0,68.0711,68.0711,67.9469,67.966,10823.0
2024-05-13 12:00:00,71.16,71.16,70.9,70.98,12746.0,67.966,67.966,67.7177,67.7941,12746.0
2024-05-13 12:30:00,70.95,71.05,70.93,71.0,11492.0,67.7654,67.8609,67.7463,67.8132,11492.0
2024-05-13 13:00:00,70.99,70.99,70.85,70.86,13933.0,67.8036,67.8036,67.6699,67.6795,13933.0
2024-05-13 13:30:00,70.85,70.9,70.84,70.84,11408.0,67.6699,67.7177,67.6604,67.6604,11408.0
2024-05-13 14:00:00,70.83,70.92,70.73,70.92,19197.0,67.6508,67.7368,67.5553,67.7368,19197.0
2024-05-13 14:30:00,70.92,70.96,70.9,70.94,13296.0,67.7368,67.775,67.7177,67.7559,13296.0
2024-05-13 15:00:00,70.95,71.04,70.89,70.9,21108.0,67.7654,67.8514,67.7081,67.7177,21108.0
2024-05-13 15:30:00,70.91,71.19,70.9,71.19,125837.0,67.7272,67.9947,67.7177,67.9947,125837.0
2024-05-14 09:30:00,71.93,72.0,71.44,71.96,28160.0,68.7014,68.7683,68.2334,68.7301,28160.0
2024-05-14 10:00:00,71.94,71.94,71.31,71.41,17149.0,68.711,68.711,68.1093,68.2048,17149.0
2024-05-14 10:30:00,71.44,71.52,71.31,71.45,19748.0,68.2334,68.3098,68.1093,68.243,19748.0
2024-05-14 11:00:00,71.45,71.51,71.33,71.33,13069.0,68.243,68.3003,68.1284,68.1284,13069.0
2024-05-14 11:30:00,71.33,71.35,71.17,71.21,13510.0,68.1284,68.1475,67.9756,68.0138,13510.0
2024-05-14 12:00:00,71.23,71.3,71.12,71.17,16475.0,68.0329,68.0997,67.9278,67.9756,16475.0
2024-05-14 12:30:00,71.16,71.16,70.93,70.95,15855.0,67.966,67.966,67.7463,67.7654,15855.0
2024-05-14 13:00:00,70.93,70.96,70.81,70.85,11852.0,67.7463,67.775,67.6317,67.6699,11852.0
2024-05-14 13:30:00,70.83,70.99,70.81,70.98,13491.0,67.6508,67.8036,67.6317,67.7941,13491.0
2024-05-14 14:00:00,70.98,71.02,70.92,71.0,21463.0,67.7941,67.8323,67.7368,67.8132,21463.0
2024-05-14 14:30:00,71.0,71.2,70.99,71.07,20823.0,67.8132,68.0042,67.8036,67.88,20823.0
2024-05-14 15:00:00,71.08,71.1,70.97,71.02,23445.0,67.8896,67.9087,67.7845,67.8323,23445.0
2024-05-14 15:30:00,71.0,71.19,71.0,71.09,125967.0,67.8132,67.9947,67.8132,67.8991,125967.0
2024-05-15 09:30:00,71.65,71.75,71.33,71.42,33014.0,68.434,68.5295,68.1284,68.2143,33014.0
2024-05-15 10:00:00,71.43,71.5,71.09,71.13,30710.0,68.2239,68.2907,67.8991,67.9373,30710.0
2024-05-15 10:30:00,71.13,71.2,70.86,70.95,35468.0,67.9373,68.0042,67.6795,67.7654,35468.0
2024-05-15 11:00:00,70.96,71.01,70.86,70.91,25175.0,67.775,67.8227,67.6795,67.7272,25175.0
2024-05-15 11:30:00,70.88,71.04,70.85,70.88,24205.0,67.6986,67.8514,67.6699,67.6986,24205.0
2024-05-15 12:00:00,70.87,71.0,70.85,70.98,17185.0,67.689,67.8132,67.6699,67.7941,17185.0
2024-05-15 12:30:00,70.99,71.14,70.94,71.0,26407.0,67.8036,67.9469,67.7559,67.8132,26407.0
2024-05-15 13:00:00,70.98,71.03,70.85,70.87,47589.0,67.7941,67.8418,67.6699,67.689,47589.0
2024-05-15 13:30:00,70.87,70.99,70.85,70.93,41304.0,67.689,67.8036,67.6699,67.7463,41304.0
2024-05-15 14:00:00,70.95,71.03,70.7,70.93,49055.0,67.7654,67.8418,67.5266,67.7463,49055.0
2024-05-15 14:30:00,70.93,70.95,70.68,70.78,35311.0,67.7463,67.7654,67.5075,67.6031,35311.0
2024-05-15 15:00:00,70.77,70.87,70.76,70.81,55863.0,67.5935,67.689,67.584,67.6317,55863.0
2024-05-15 15:30:00,70.79,71.18,70.75,71.16,271598.0,67.6126,67.9851,67.5744,67.966,271598.0
2024-05-16 09:30:00,71.02,71.17,70.66,71.08,26596.0,67.8323,67.9756,67.4884,67.8896,26596.0
2024-05-16 10:00:00,71.09,71.45,71.09,71.36,20595.0,67.8991,68.243,67.8991,68.157,20595.0
2024-05-16 10:30:00,71.35,71.51,71.31,71.35,27963.0,68.1475,68.3003,68.1093,68.1475,27963.0
2024-05-16 11:00:00,71.34,71.5,71.3,71.41,21235.0,68.1379,68.2907,68.0997,68.2048,21235.0
2024-05-16 11:30:00,71.39,71.5,71.31,71.32,13556.0,68.1857,68.2907,68.1093,68.1188,13556.0
2024-05-16 12:00:00,71.33,71.47,71.27,71.32,30632.0,68.1284,68.2621,68.0711,68.1188,30632.0
2024-05-16 12:30:00,71.3,71.33,71.09,71.31,14798.0,68.0997,68.1284,67.8991,68.1093,14798.0
2024-05-16 13:00:00,71.32,71.42,71.31,71.35,15754.0,68.1188,68.2143,68.1093,68.1475,15754.0
2024-05-16 13:30:00,71.32,71.47,71.32,71.47,22730.0,68.1188,68.2621,68.1188,68.2621,22730.0
2024-05-16 14:00:00,71.47,71.48,71.35,71.38,16819.0,68.2621,68.2716,68.1475,68.1761,16819.0
2024-05-16 14:30:00,71.38,71.52,71.38,71.42,24795.0,68.1761,68.3098,68.1761,68.2143,24795.0
2024-05-16 15:00:00,71.42,71.57,71.4,71.46,30773.0,68.2143,68.3576,68.1952,68.2525,30773.0
2024-05-16 15:30:00,71.46,71.75,71.4,71.43,124830.0,68.2525,68.5295,68.1952,68.2239,124830.0
2024-05-17 09:30:00,71.62,71.62,70.91,71.12,23199.0,68.4054,68.4054,67.7272,67.9278,23199.0
2024-05-17 10:00:00,71.03,71.03,70.72,70.93,44460.0,67.8418,67.8418,67.5457,67.7463,44460.0
2024-05-17 10:30:00,70.94,70.99,70.85,70.9,20701.0,67.7559,67.8036,67.6699,67.7177,20701.0
2024-05-17 11:00:00,70.88,70.96,70.85,70.85,28514.0,67.6986,67.775,67.6699,67.6699,28514.0
2024-05-17 11:30:00,70.85,70.89,70.59,70.85,88615.0,67.6699,67.7081,67.4216,67.6699,88615.0
2024-05-17 12:00:00,70.81,70.81,70.65,70.66,14767.0,67.6317,67.6317,67.4789,67.4884,14767.0
2024-05-17 12:30:00,70.7,70.93,70.69,70.91,22233.0,67.5266,67.7463,67.5171,67.7272,22233.0
2024-05-17 13:00:00,70.88,70.88,70.75,70.85,10959.0,67.6986,67.6986,67.5744,67.6699,10959.0
2024-05-17 13:30:00,70.84,70.93,70.8,70.87,28003.0,67.6604,67.7463,67.6222,67.689,28003.0
2024-05-17 14:00:00,70.85,70.89,70.72,70.78,27166.0,67.6699,67.7081,67.5457,67.6031,27166.0
2024-05-17 14:30:00,70.79,70.86,70.74,70.82,13828.0,67.6126,67.6795,67.5649,67.6413,13828.0
2024-05-17 15:00:00,70.82,70.88,70.7,70.73,31864.0,67.6413,67.6986,67.5266,67.5553,31864.0
2024-05-17 15:30:00,70.74,70.97,70.72,70.87,119080.0,67.5649,67.7845,67.5457,67.689,119080.0
2024-05-20 09:30:00,70.85,70.85,70.4,70.58,19972.0,67.6699,67.6699,67.2401,67.412,19972.0
2024-05-20 10:00:00,70.54,70.62,70.4,70.54,21146.0,67.3738,67.4502,67.2401,67.3738,21146.0
2024-05-20 10:30:00,70.54,70.93,70.52,70.88,10943.0,67.3738,67.7463,67.3547,67.6986,10943.0
2024-05-20 11:00:00,70.9,70.9,70.69,70.8,10502.0,67.7177,67.7177,67.5171,67.6222,10502.0
2024-05-20 11:30:00,70.8,70.8,70.59,70.7,7827.0,67.6222,67.6222,67.4216,67.5266,7827.0
2024-05-20 12:00:00,70.66,70.72,70.6,70.65,14891.0,67.4884,67.5457,67.4311,67.4789,14891.0
2024-05-20 12:30:00,70.67,70.69,70.59,70.6,13716.0,67.498,67.5171,67.4216,67.4311,13716.0
2024-05-20 13:00:00,70.64,70.66,70.49,70.61,19004.0,67.4693,67.4884,67.3261,67.4407,19004.0
2024-05-20 13:30:00,70.59,70.69,70.53,70.57,16508.0,67.4216,67.5171,67.3643,67.4025,16508.0
2024-05-20 14:00:00,70.58,70.58,70.42,70.5,15220.0,67.412,67.412,67.2592,67.3356,15220.0
2024-05-20 14:30:00,70.51,70.54,70.45,70.51,22573.0,67.3452,67.3738,67.2879,67.3452,22573.0
2024-05-20 15:00:00,70.5,70.59,70.49,70.51,24538.0,67.3356,67.4216,67.3261,67.3452,24538.0
2024-05-20 15:30:00,70.52,70.52,70.29,70.42,146517.0,67.3547,67.3547,67.135,67.2592,146517.0
2024-05-21 09:30:00,70.08,70.08,69.35,69.38,36457.0,66.9345,66.9345,66.2372,66.2659,36457.0
2024-05-21 10:00:00,69.33,69.46,68.88,68.91,53693.0,66.2181,66.3423,65.7883,65.817,53693.0
2024-05-21 10:30:00,68.88,68.91,68.72,68.73,34983.0,65.7883,65.817,65.6355,65.6451,34983.0
2024-05-21 11:00:00,68.73,68.87,68.59,68.77,36542.0,65.6451,65.7788,65.5114,65.6833,36542.0
2024-05-21 11:30:00,68.77,68.86,68.65,68.67,57155.0,65.6833,65.7692,65.5687,65.5878,57155.0
2024-05-21 12:00:00,68.66,68.81,68.66,68.7,24712.0,65.5782,65.7215,65.5782,65.6164,24712.0
2024-05-21 12:30:00,68.7,68.85,68.69,68.79,22080.0,65.6164,65.7597,65.6069,65.7024,22080.0
2024-05-21 13:00:00,68.75,68.86,68.7,68.74,26844.0,65.6642,65.7692,65.6164,65.6546,26844.0
2024-05-21 13:30:00,68.74,68.81,68.68,68.75,23143.0,65.6546,65.7215,65.5973,65.6642,23143.0
2024-05-21 14:00:00,68.76,68.76,68.68,68.71,23163.0,65.6737,65.6737,65.5973,65.626,23163.0
2024-05-21 14:30:00,68.71,68.77,68.65,68.69,33693.0,65.626,65.6833,65.5687,65.6069,33693.0
2024-05-21 15:00:00,68.69,68.72,68.66,68.72,44955.0,65.6069,65.6355,65.5782,65.6355,44955.0
2024-05-21 15:30:00,68.73,68.8,68.49,68.75,146404.0,65.6451,65.7119,65.4158,65.6642,146404.0
2024-05-22 09:30:00,68.83,69.0,68.4,68.76,49696.0,65.7406,65.903,65.3299,65.6737,49696.0
2024-05-22 10:00:00,68.72,68.74,68.31,68.73,46335.0,65.6355,65.6546,65.2439,65.6451,46335.0
2024-05-22 10:30:00,68.72,68.72,68.28,68.52,52443.0,65.6355,65.6355,65.2153,65.4445,52443.0
2024-05-22 11:00:00,68.49,68.49,68.31,68.4,36816.0,65.4158,65.4158,65.2439,65.3299,36816.0
2024-05-22 11:30:00,68.36,68.41,68.15,68.19,44030.0,65.2917,65.3394,65.0911,65.1293,44030.0
2024-05-22 12:00:00,68.21,68.31,68.16,68.21,83386.0,65.1484,65.2439,65.1007,65.1484,83386.0
2024-05-22 12:30:00,68.2,68.31,68.15,68.31,137838.0,65.1389,65.2439,65.0911,65.2439,137838.0
2024-05-22 13:00:00,68.28,68.42,68.15,68.17,41841.0,65.2153,65.349,65.0911,65.1102,41841.0
2024-05-22 13:30:00,68.16,68.18,68.01,68.06,79402.0,65.1007,65.1198,64.9574,65.0051,79402.0
2024-05-22 14:00:00,68.04,68.05,67.52,67.52,58990.0,64.986,64.9956,64.4894,64.4894,58990.0
2024-05-22 14:30:00,67.52,67.52,67.24,67.31,80678.0,64.4894,64.4894,64.2219,64.2888,80678.0
2024-05-22 15:00:00,67.32,67.5,67.23,67.32,97311.0,64.2984,64.4703,64.2124,64.2984,97311.0
2024-05-22 15:30:00,67.31,67.45,67.1,67.41,332683.0,64.2888,64.4225,64.0882,64.3843,332683.0
2024-05-23 09:30:00,67.0,67.16,66.17,66.5,45006.0,64.5001,64.6542,63.7011,64.0188,45006.0
2024-05-23 10:00:00,66.53,66.59,66.11,66.18,33764.0,64.0477,64.1054,63.6433,63.7107,33764.0
2024-05-23 10:30:00,66.13,66.41,66.01,66.41,56623.0,63.6626,63.9322,63.5471,63.9322,56623.0
2024-05-23 11:00:00,66.4,66.69,66.34,66.42,52502.0,63.9225,64.2017,63.8648,63.9418,52502.0
2024-05-23 11:30:00,66.39,66.57,66.33,66.36,36409.0,63.9129,64.0862,63.8551,63.884,36409.0
2024-05-23 12:00:00,66.36,66.45,66.31,66.44,41753.0,63.884,63.9707,63.8359,63.961,41753.0
2024-05-23 12:30:00,66.44,66.51,66.3,66.32,42951.0,63.961,64.0284,63.8263,63.8455,42951.0
2024-05-23 13:00:00,66.36,66.82,66.33,66.54,76433.0,63.884,64.3269,63.8551,64.0573,76433.0
2024-05-23 13:30:00,66.57,66.63,66.37,66.52,30231.0,64.0862,64.1439,63.8936,64.0381,30231.0
2024-05-23 14:00:00,66.53,66.66,66.42,66.52,33941.0,64.0477,64.1728,63.9418,64.0381,33941.0
2024-05-23 14:30:00,66.52,66.62,66.43,66.51,45842.0,64.0381,64.1343,63.9514,64.0284,45842.0
2024-05-23 15:00:00,66.5,66.6,66.38,66.44,64439.0,64.0188,64.1151,63.9033,63.961,64439.0
2024-05-23 15:30:00,66.45,66.91,66.41,66.85,290281.0,63.9707,64.4135,63.9322,64.3557,290281.0
2024-05-24 09:30:00,67.13,67.17,66.44,66.47,57805.0,64.6253,64.6638,63.961,63.9899,57805.0
2024-05-24 10:00:00,66.47,66.7,66.38,66.38,36268.0,63.9899,64.2113,63.9033,63.9033,36268.0
2024-05-24 10:30:00,66.4,66.53,66.14,66.46,147603.0,63.9225,64.0477,63.6722,63.9803,147603.0
2024-05-24 11:00:00,66.46,66.6,66.41,66.57,25448.0,63.9803,64.1151,63.9322,64.0862,25448.0
2024-05-24 11:30:00,66.6,66.63,66.0,66.21,94307.0,64.1151,64.1439,63.5375,63.7396,94307.0
2024-05-24 12:00:00,66.24,66.4,66.21,66.31,41534.0,63.7685,63.9225,63.7396,63.8359,41534.0
2024-05-24 12:30:00,66.3,66.37,66.21,66.3,34628.0,63.8263,63.8936,63.7396,63.8263,34628.0
2024-05-24 13:00:00,66.3,66.59,66.25,66.5,32468.0,63.8263,64.1054,63.7781,64.0188,32468.0
2024-05-24 13:30:00,66.5,66.53,66.18,66.27,105067.0,64.0188,64.0477,63.7107,63.7974,105067.0
2024-05-24 14:00:00,66.25,66.35,66.08,66.12,44555.0,63.7781,63.8744,63.6145,63.653,44555.0
2024-05-24 14:30:00,66.12,66.25,66.09,66.13,125075.0,63.653,63.7781,63.6241,63.6626,125075.0
2024-05-24 15:00:00,66.14,66.58,66.11,66.55,67340.0,63.6722,64.0958,63.6433,64.0669,67340.0
2024-05-24 15:30:00,66.56,66.78,66.5,66.55,280513.0,64.0766,64.2884,64.0188,64.0669,280513.0
2024-05-28 09:30:00,66.61,66.81,66.36,66.7,40347.0,64.1247,64.3172,63.884,64.2113,40347.0
2024-05-28 10:00:00,66.7,66.93,66.63,66.86,46548.0,64.2113,64.4328,64.1439,64.3654,46548.0
2024-05-28 10:30:00,66.8,66.82,66.45,66.53,30320.0,64.3076,64.3269,63.9707,64.0477,30320.0
2024-05-28 11:00:00,66.51,66.56,66.27,66.53,31009.0,64.0284,64.0766,63.7974,64.0477,31009.0
2024-05-28 11:30:00,66.53,66.53,66.38,66.48,22376.0,64.0477,64.0477,63.9033,63.9995,22376.0
2024-05-28 12:00:00,66.45,66.47,66.15,66.23,56194.0,63.9707,63.9899,63.6819,63.7589,56194.0
2024-05-28 12:30:00,66.23,66.24,66.02,66.03,13339.0,63.7589,63.7685,63.5567,63.5663,13339.0
2024-05-28 13:00:00,66.0,66.0,65.74,65.75,18684.0,63.5375,63.5375,63.2872,63.2968,18684.0
2024-05-28 13:30:00,65.74,65.96,65.47,65.54,131871.0,63.2872,63.4989,63.0272,63.0946,131871.0
2024-05-28 14:00:00,65.52,65.72,65.52,65.65,29918.0,63.0754,63.2679,63.0754,63.2005,29918.0
2024-05-28 14:30:00,65.63,65.76,65.47,65.61,92242.0,63.1813,63.3064,63.0272,63.162,92242.0
2024-05-28 15:00:00,65.6,65.62,65.26,65.26,163723.0,63.1524,63.1716,62.8251,62.8251,163723.0
2024-05-28 15:30:00,65.27,65.55,65.22,65.52,272556.0,62.8347,63.1042,62.7866,63.0754,272556.0
2024-05-29 09:30:00,65.0,65.3,64.54,64.77,52048.0,62.5748,62.8636,62.1319,62.3533,52048.0
2024-05-29 10:00:00,64.8,64.86,64.42,64.43,76460.0,62.3822,62.44,62.0164,62.026,76460.0
2024-05-29 10:30:00,64.44,64.54,64.33,64.54,21697.0,62.0357,62.1319,61.9298,62.1319,21697.0
2024-05-29 11:00:00,64.55,64.55,64.34,64.45,41671.0,62.1416,62.1416,61.9394,62.0453,41671.0
2024-05-29 11:30:00,64.45,64.56,64.35,64.46,38175.0,62.0453,62.1512,61.949,62.0549,38175.0
2024-05-29 12:00:00,64.43,64.52,64.29,64.42,61495.0,62.026,62.1127,61.8913,62.0164,61495.0
2024-05-29 12:30:00,64.42,64.7,64.36,64.7,31287.0,62.0164,62.286,61.9586,62.286,31287.0
2024-05-29 13:00:00,64.7,64.77,64.54,64.69,41478.0,62.286,62.3533,62.1319,62.2763,41478.0
2024-05-29 13:30:00,64.69,64.73,64.57,64.67,63838.0,62.2763,62.3148,62.1608,62.2571,63838.0
2024-05-29 14:00:00,64.67,64.87,64.64,64.68,34892.0,62.2571,62.4496,62.2282,62.2667,34892.0
2024-05-29 14:30:00,64.69,64.75,64.55,64.64,45895.0,62.2763,62.3341,62.1416,62.2282,45895.0
2024-05-29 15:00:00,64.65,64.67,64.53,64.62,60488.0,62.2378,62.2571,62.1223,62.2089,60488.0
2024-05-29 15:30:00,64.61,64.76,64.52,64.55,284669.0,62.1993,62.3437,62.1127,62.1416,284669.0
2024-05-30 09:30:00,64.68,64.71,63.79,63.92,59552.0,62.2667,62.2956,61.4099,61.5351,59552.0
2024-05-30 10:00:00,63.91,63.99,63.8,63.92,45789.0,61.5254,61.6024,61.4195,61.5351,45789.0
2024-05-30 10:30:00,63.93,64.22,63.91,64.14,67171.0,61.5447,61.8239,61.5254,61.7469,67171.0
2024-05-30 11:00:00,64.11,64.21,64.02,64.1,37694.0,61.718,61.8142,61.6313,61.7083,37694.0
2024-05-30 11:30:00,64.12,64.29,64.0,64.11,68759.0,61.7276,61.8913,61.6121,61.718,68759.0
2024-05-30 12:00:00,64.09,64.23,64.04,64.19,25109.0,61.6987,61.8335,61.6506,61.795,25109.0
2024-05-30 12:30:00,64.19,64.28,63.98,64.08,44821.0,61.795,61.8816,61.5928,61.6891,44821.0
2024-05-30 13:00:00,64.08,64.19,64.01,64.19,30319.0,61.6891,61.795,61.6217,61.795,30319.0
2024-05-30 13:30:00,64.18,64.32,64.05,64.27,104880.0,61.7854,61.9201,61.6602,61.872,104880.0
2024-05-30 14:00:00,64.29,64.3,64.11,64.14,48943.0,61.8913,61.9009,61.718,61.7469,48943.0
2024-05-30 14:30:00,64.13,64.23,64.04,64.1,54284.0,61.7372,61.8335,61.6506,61.7083,54284.0
2024-05-30 15:00:00,64.09,64.15,63.97,64.08,74974.0,61.6987,61.7565,61.5832,61.6891,74974.0
2024-05-30 15:30:00,64.09,64.2,63.94,64.05,244506.0,61.6987,61.8046,61.5543,61.6602,244506.0
2024-05-31 09:30:00,64.17,64.41,63.68,64.27,77672.0,61.7757,62.0068,61.304,61.872,77672.0
2024-05-31 10:00:00,64.27,64.45,63.98,64.33,128867.0,61.872,62.0453,61.5928,61.9298,128867.0
2024-05-31 10:30:00,64.31,64.39,64.16,64.28,55666.0,61.9105,61.9875,61.7661,61.8816,55666.0
2024-05-31 11:00:00,64.28,64.49,64.24,64.32,88156.0,61.8816,62.0838,61.8431,61.9201,88156.0
2024-05-31 11:30:00,64.33,64.33,64.19,64.23,33818.0,61.9298,61.9298,61.795,61.8335,33818.0
2024-05-31 12:00:00,64.22,64.37,64.14,64.37,47776.0,61.8239,61.9683,61.7469,61.9683,47776.0
2024-05-31 12:30:00,64.37,64.39,64.11,64.14,113939.0,61.9683,61.9875,61.718,61.7469,113939.0
2024-05-31 13:00:00,64.15,64.41,64.14,64.4,77072.0,61.7565,62.0068,61.7469,61.9972,77072.0
2024-05-31 13:30:00,64.41,64.62,64.4,64.53,48274.0,62.0068,62.2089,61.9972,62.1223,48274.0
2024-05-31 14:00:00,64.53,64.54,64.42,64.42,67235.0,62.1223,62.1319,62.0164,62.0164,67235.0
2024-05-31 14:30:00,64.42,64.66,64.41,64.66,63677.0,62.0164,62.2475,62.0068,62.2475,63677.0
2024-05-31 15:00:00,64.67,64.72,64.37,64.38,186717.0,62.2571,62.3052,61.9683,61.9779,186717.0
2024-05-31 15:30:00,64.37,64.53,63.99,64.21,1275002.0,61.9683,62.1223,61.6024,61.8142,1275002.0
2024-06-03 09:30:00,64.6,64.7,63.77,63.78,83108.0,62.1897,62.286,61.3907,61.4003,83108.0
2024-06-03 10:00:00,63.79,64.15,63.75,63.89,50114.0,61.4099,61.7565,61.3714,61.5062,50114.0
2024-06-03 10:30:00,63.88,64.2,63.78,64.05,38949.0,61.4966,61.8046,61.4003,61.6602,38949.0
2024-06-03 11:00:00,63.99,63.99,63.47,63.83,31709.0,61.6024,61.6024,61.1019,61.4484,31709.0
2024-06-03 11:30:00,63.87,63.92,63.5,63.59,29651.0,61.4869,61.5351,61.1307,61.2174,29651.0
2024-06-03 12:00:00,63.52,63.63,63.25,63.29,80776.0,61.15,61.2559,60.8901,60.9286,80776.0
2024-06-03 12:30:00,63.24,63.35,63.1,63.1,66865.0,60.8804,60.9863,60.7457,60.7457,66865.0
2024-06-03 13:00:00,63.11,63.36,63.08,63.21,112473.0,60.7553,60.996,60.7264,60.8516,112473.0
2024-06-03 13:30:00,63.2,63.49,63.09,63.48,67177.0,60.8419,61.1211,60.736,61.1115,67177.0
2024-06-03 14:00:00,63.51,63.62,63.44,63.55,43314.0,61.1404,61.2463,61.073,61.1789,43314.0
2024-06-03 14:30:00,63.56,63.72,63.51,63.65,28410.0,61.1885,61.3425,61.1404,61.2751,28410.0
2024-06-03 15:00:00,63.63,63.67,63.5,63.67,55492.0,61.2559,61.2944,61.1307,61.2944,55492.0
2024-06-03 15:30:00,63.68,63.83,63.51,63.78,299144.0,61.304,61.4484,61.1404,61.4003,299144.0
2024-06-04 09:30:00,63.4,64.03,63.4,63.88,87639.0,61.0345,61.641,61.0345,61.4966,87639.0
2024-06-04 10:00:00,63.88,64.42,63.87,64.22,118375.0,61.4966,62.0164,61.4869,61.8239,118375.0
2024-06-04 10:30:00,64.22,64.23,63.82,63.82,27381.0,61.8239,61.8335,61.4388,61.4388,27381.0
2024-06-04 11:00:00,63.82,63.93,63.8,63.84,21079.0,61.4388,61.5447,61.4195,61.458,21079.0
2024-06-04 11:30:00,63.82,63.82,63.53,63.6,27471.0,61.4388,61.4388,61.1596,61.227,27471.0
2024-06-04 12:00:00,63.61,63.89,63.54,63.85,33673.0,61.2366,61.5062,61.1692,61.4677,33673.0
2024-06-04 12:30:00,63.85,63.93,63.83,63.9,36920.0,61.4677,61.5447,61.4484,61.5158,36920.0
2024-06-04 13:00:00,63.9,63.9,63.67,63.87,36736.0,61.5158,61.5158,61.2944,61.4869,36736.0
2024-06-04 13:30:00,63.87,64.03,63.75,63.91,69099.0,61.4869,61.641,61.3714,61.5254,69099.0
2024-06-04 14:00:00,63.91,64.03,63.86,63.93,53098.0,61.5254,61.641,61.4773,61.5447,53098.0
2024-06-04 14:30:00,63.91,64.0,63.89,63.92,32796.0,61.5254,61.6121,61.5062,61.5351,32796.0
2024-06-04 15:00:00,63.92,63.92,63.66,63.66,86232.0,61.5351,61.5351,61.2848,61.2848,86232.0
2024-06-04 15:30:00,63.66,63.9,63.59,63.76,202100.0,61.2848,61.5158,61.2174,61.381,202100.0
2024-06-05 09:30:00,63.81,63.94,63.07,63.08,18095.0,61.4292,61.5543,60.7168,60.7264,18095.0
2024-06-05 10:00:00,63.07,63.09,62.78,62.87,18739.0,60.7168,60.736,60.4376,60.5242,18739.0
2024-06-05 10:30:00,62.91,63.4,62.88,63.38,22621.0,60.5627,61.0345,60.5339,61.0152,22621.0
2024-06-05 11:00:00,63.37,63.37,63.17,63.29,18671.0,61.0056,61.0056,60.813,60.9286,18671.0
2024-06-05 11:30:00,63.25,63.49,63.21,63.48,16713.0,60.8901,61.1211,60.8516,61.1115,16713.0
2024-06-05 12:00:00,63.47,63.48,63.27,63.3,14993.0,61.1019,61.1115,60.9093,60.9382,14993.0
2024-06-05 12:30:00,63.29,63.38,63.2,63.2,20600.0,60.9286,61.0152,60.8419,60.8419,20600.0
2024-06-05 13:00:00,63.2,63.21,63.11,63.13,19781.0,60.8419,60.8516,60.7553,60.7745,19781.0
2024-06-05 13:30:00,63.13,63.41,63.09,63.38,26032.0,60.7745,61.0441,60.736,61.0152,26032.0
2024-06-05 14:00:00,63.37,63.42,63.31,63.39,23431.0,61.0056,61.0537,60.9478,61.0248,23431.0
2024-06-05 14:30:00,63.39,63.44,63.32,63.4,27979.0,61.0248,61.073,60.9574,61.0345,27979.0
2024-06-05 15:00:00,63.4,63.4,63.22,63.26,97572.0,61.0345,61.0345,60.8612,60.8997,97572.0
2024-06-05 15:30:00,63.25,63.38,63.06,63.26,309123.0,60.8901,61.0152,60.7071,60.8997,309123.0
2024-06-06 09:30:00,63.0,63.63,62.85,63.52,107154.0,60.6494,61.2559,60.505,61.15,107154.0
2024-06-06 10:00:00,63.51,63.64,63.46,63.53,51310.0,61.1404,61.2655,61.0922,61.1596,51310.0
2024-06-06 10:30:00,63.51,63.52,63.35,63.38,24754.0,61.1404,61.15,60.9863,61.0152,24754.0
2024-06-06 11:00:00,63.38,63.43,63.28,63.43,24242.0,61.0152,61.0633,60.9189,61.0633,24242.0
2024-06-06 11:30:00,63.42,63.45,63.28,63.29,29626.0,61.0537,61.0826,60.9189,60.9286,29626.0
2024-06-06 12:00:00,63.29,63.3,63.16,63.27,25860.0,60.9286,60.9382,60.8034,60.9093,25860.0
2024-06-06 12:30:00,63.25,63.29,63.22,63.22,22142.0,60.8901,60.9286,60.8612,60.8612,22142.0
2024-06-06 13:00:00,63.22,63.26,63.13,63.23,35476.0,60.8612,60.8997,60.7745,60.8708,35476.0
2024-06-06 13:30:00,63.22,63.32,63.18,63.24,23847.0,60.8612,60.9574,60.8227,60.8804,23847.0
2024-06-06 14:00:00,63.25,63.26,62.97,63.04,40868.0,60.8901,60.8997,60.6205,60.6879,40868.0
2024-06-06 14:30:00,63.04,63.24,63.03,63.2,34283.0,60.6879,60.8804,60.6783,60.8419,34283.0
2024-06-06 15:00:00,63.18,63.22,63.0,63.06,57863.0,60.8227,60.8612,60.6494,60.7071,57863.0
2024-06-06 15:30:00,63.05,63.08,62.88,62.89,269549.0,60.6975,60.7264,60.5339,60.5435,269549.0
2024-06-07 09:30:00,62.5,62.74,62.07,62.13,36500.0,60.168,60.3991,59.7541,59.8118,36500.0
2024-06-07 10:00:00,62.13,62.73,62.08,62.71,59211.0,59.8118,60.3895,59.7637,60.3702,59211.0
2024-06-07 10:30:00,62.67,62.69,62.2,62.22,20749.0,60.3317,60.351,59.8792,59.8985,20749.0
2024-06-07 11:00:00,62.2,62.28,62.06,62.11,78026.0,59.8792,59.9563,59.7445,59.7926,78026.0
2024-06-07 11:30:00,62.12,62.28,62.06,62.19,93060.0,59.8022,59.9563,59.7445,59.8696,93060.0
2024-06-07 12:00:00,62.25,62.38,62.24,62.32,17556.0,59.9274,60.0525,59.9177,59.9948,17556.0
2024-06-07 12:30:00,62.31,62.39,62.19,62.28,18811.0,59.9851,60.0621,59.8696,59.9563,18811.0
2024-06-07 13:00:00,62.27,62.51,62.2,62.48,23947.0,59.9466,60.1777,59.8792,60.1488,23947.0
2024-06-07 13:30:00,62.47,62.52,62.46,62.48,23519.0,60.1392,60.1873,60.1295,60.1488,23519.0
2024-06-07 14:00:00,62.46,62.54,62.36,62.54,27358.0,60.1295,60.2066,60.0333,60.2066,27358.0
2024-06-07 14:30:00,62.53,62.54,62.34,62.34,43670.0,60.1969,60.2066,60.014,60.014,43670.0
2024-06-07 15:00:00,62.33,62.44,62.3,62.43,58484.0,60.0044,60.1103,59.9755,60.1007,58484.0
2024-06-07 15:30:00,62.42,62.44,62.2,62.27,214317.0,60.091,60.1103,59.8792,59.9466,214317.0
2024-06-10 09:30:00,61.21,61.85,61.06,61.82,145338.0,58.9262,59.5423,58.7818,59.5134,145338.0
2024-06-10 10:00:00,61.84,62.25,61.73,62.2,140600.0,59.5327,59.9274,59.4268,59.8792,140600.0
2024-06-10 10:30:00,62.18,62.46,62.11,62.34,51226.0,59.86,60.1295,59.7926,60.014,51226.0
2024-06-10 11:00:00,62.32,62.75,62.29,62.61,123706.0,59.9948,60.4087,59.9659,60.2739,123706.0
2024-06-10 11:30:00,62.61,62.98,62.61,62.9,70333.0,60.2739,60.6301,60.2739,60.5531,70333.0
2024-06-10 12:00:00,62.89,62.89,62.59,62.75,34494.0,60.5435,60.5435,60.2547,60.4087,34494.0
2024-06-10 12:30:00,62.73,62.94,62.64,62.79,68511.0,60.3895,60.5916,60.3028,60.4472,68511.0
2024-06-10 13:00:00,62.77,62.93,62.73,62.85,43522.0,60.428,60.582,60.3895,60.505,43522.0
2024-06-10 13:30:00,62.86,63.04,62.8,62.84,71935.0,60.5146,60.6879,60.4569,60.4954,71935.0
2024-06-10 14:00:00,62.85,63.04,62.8,62.97,57864.0,60.505,60.6879,60.4569,60.6205,57864.0
2024-06-10 14:30:00,62.97,63.1,62.89,63.08,72066.0,60.6205,60.7457,60.5435,60.7264,72066.0
2024-06-10 15:00:00,63.07,63.08,62.87,62.87,65511.0,60.7168,60.7264,60.5242,60.5242,65511.0
2024-06-10 15:30:00,62.87,63.17,62.84,63.17,346032.0,60.5242,60.813,60.4954,60.813,346032.0
2024-06-11 09:30:00,64.7,64.86,63.9,64.25,170889.0,62.286,62.44,61.5158,61.8527,170889.0
2024-06-11 10:00:00,64.17,64.33,64.02,64.02,90225.0,61.7757,61.9298,61.6313,61.6313,90225.0
2024-06-11 10:30:00,63.97,63.98,63.24,63.32,52838.0,61.5832,61.5928,60.8804,60.9574,52838.0
2024-06-11 11:00:00,63.31,63.64,63.28,63.56,40246.0,60.9478,61.2655,60.9189,61.1885,40246.0
2024-06-11 11:30:00,63.54,63.57,63.35,63.51,36961.0,61.1692,61.1981,60.9863,61.1404,36961.0
2024-06-11 12:00:00,63.51,63.51,63.27,63.45,32931.0,61.1404,61.1404,60.9093,61.0826,32931.0
2024-06-11 12:30:00,63.46,63.51,63.35,63.44,27207.0,61.0922,61.1404,60.9863,61.073,27207.0
2024-06-11 13:00:00,63.46,63.55,63.35,63.51,36008.0,61.0922,61.1789,60.9863,61.1404,36008.0
2024-06-11 13:30:00,63.49,63.49,63.23,63.39,39281.0,61.1211,61.1211,60.8708,61.0248,39281.0
2024-06-11 14:00:00,63.38,63.51,63.3,63.35,71178.0,61.0152,61.1404,60.9382,60.9863,71178.0
2024-06-11 14:30:00,63.35,63.46,63.18,63.22,54864.0,60.9863,61.0922,60.8227,60.8612,54864.0
2024-06-11 15:00:00,63.23,63.31,63.07,63.31,81314.0,60.8708,60.9478,60.7168,60.9478,81314.0
2024-06-11 15:30:00,63.3,63.7,63.26,63.63,292121.0,60.9382,61.3233,60.8997,61.2559,292121.0
2024-06-12 09:30:00,64.44,64.8,64.08,64.67,79247.0,62.0357,62.3822,61.6891,62.2571,79247.0
2024-06-12 10:00:00,64.62,65.06,64.57,64.97,49846.0,62.2089,62.6325,62.1608,62.5459,49846.0
2024-06-12 10:30:00,64.96,65.17,64.78,64.86,40261.0,62.5363,62.7384,62.363,62.44,40261.0
2024-06-12 11:00:00,64.84,65.02,64.83,64.88,42530.0,62.4207,62.594,62.4111,62.4592,42530.0
2024-06-12 11:30:00,64.88,64.95,64.63,64.66,61944.0,62.4592,62.5266,62.2186,62.2475,61944.0
2024-06-12 12:00:00,64.67,64.68,64.3,64.31,26442.0,62.2571,62.2667,61.9009,61.9105,26442.0
2024-06-12 12:30:00,64.31,64.31,64.15,64.22,27301.0,61.9105,61.9105,61.7565,61.8239,27301.0
2024-06-12 13:00:00,64.23,64.3,63.93,63.94,23857.0,61.8335,61.9009,61.5447,61.5543,23857.0
2024-06-12 13:30:00,63.94,64.47,63.89,64.35,56483.0,61.5543,62.0645,61.5062,61.949,56483.0
2024-06-12 14:00:00,64.37,64.37,64.02,64.13,38622.0,61.9683,61.9683,61.6313,61.7372,38622.0
2024-06-12 14:30:00,64.13,64.27,63.92,64.08,44947.0,61.7372,61.872,61.5351,61.6891,44947.0
2024-06-12 15:00:00,64.07,64.12,63.67,63.73,54825.0,61.6795,61.7276,61.2944,61.3522,54825.0
2024-06-12 15:30:00,63.72,63.98,63.68,63.68,234153.0,61.3425,61.5928,61.304,61.304,234153.0
2024-06-13 09:30:00,63.94,64.46,63.84,64.39,48692.0,61.5543,62.0549,61.458,61.9875,48692.0
2024-06-13 10:00:00,64.37,64.47,63.73,63.73,90915.0,61.9683,62.0645,61.3522,61.3522,90915.0
2024-06-13 10:30:00,63.78,63.89,63.53,63.78,61682.0,61.4003,61.5062,61.1596,61.4003,61682.0
2024-06-13 11:00:00,63.77,63.83,63.37,63.47,38950.0,61.3907,61.4484,61.0056,61.1019,38950.0
2024-06-13 11:30:00,63.45,63.66,63.33,63.41,75856.0,61.0826,61.2848,60.9671,61.0441,75856.0
2024-06-13 12:00:00,63.42,63.52,63.24,63.52,50556.0,61.0537,61.15,60.8804,61.15,50556.0
2024-06-13 12:30:00,63.5,63.7,63.46,63.7,50734.0,61.1307,61.3233,61.0922,61.3233,50734.0
2024-06-13 13:00:00,63.68,63.79,63.6,63.72,128286.0,61.304,61.4099,61.227,61.3425,128286.0
2024-06-13 13:30:00,63.72,63.72,63.51,63.64,57711.0,61.3425,61.3425,61.1404,61.2655,57711.0
2024-06-13 14:00:00,63.64,63.89,63.61,63.83,75016.0,61.2655,61.5062,61.2366,61.4484,75016.0
2024-06-13 14:30:00,63.84,63.92,63.77,63.91,63859.0,61.458,61.5351,61.3907,61.5254,63859.0
2024-06-13 15:00:00,63.9,64.04,63.83,63.97,114934.0,61.5158,61.6506,61.4484,61.5832,114934.0
2024-06-13 15:30:00,63.97,64.4,63.94,64.27,420786.0,61.5832,61.9972,61.5543,61.872,420786.0
2024-06-14 09:30:00,63.97,64.26,63.87,64.08,43001.0,61.5832,61.8624,61.4869,61.6891,43001.0
2024-06-14 10:00:00,64.07,64.17,63.83,64.1,64071.0,61.6795,61.7757,61.4484,61.7083,64071.0
2024-06-14 10:30:00,64.1,64.45,63.88,64.26,77263.0,61.7083,62.0453,61.4966,61.8624,77263.0
2024-06-14 11:00:00,64.28,64.4,64.06,64.23,68892.0,61.8816,61.9972,61.6698,61.8335,68892.0
2024-06-14 11:30:00,64.23,64.46,64.23,64.45,91021.0,61.8335,62.0549,61.8335,62.0453,91021.0
2024-06-14 12:00:00,64.44,64.57,64.36,64.57,41694.0,62.0357,62.1608,61.9586,62.1608,41694.0
2024-06-14 12:30:00,64.56,64.73,64.42,64.63,113431.0,62.1512,62.3148,62.0164,62.2186,113431.0
2024-06-14 13:00:00,64.69,64.86,64.64,64.85,58527.0,62.2763,62.44,62.2282,62.4304,58527.0
2024-06-14 13:30:00,64.85,64.92,64.83,64.86,52103.0,62.4304,62.4978,62.4111,62.44,52103.0
2024-06-14 14:00:00,64.85,65.15,64.82,65.07,139978.0,62.4304,62.7192,62.4015,62.6422,139978.0
2024-06-14 14:30:00,65.09,65.31,65.07,65.25,129427.0,62.6614,62.8732,62.6422,62.8154,129427.0
2024-06-14 15:00:00,65.25,65.49,65.17,65.39,97244.0,62.8154,63.0465,62.7384,62.9502,97244.0
2024-06-14 15:30:00,65.41,65.41,64.82,64.83,469726.0,62.9695,62.9695,62.4015,62.4111,469726.0
2024-06-17 09:30:00,64.64,64.77,62.99,63.62,158110.0,62.2282,62.3533,60.6398,61.2463,158110.0
2024-06-17 10:00:00,63.62,63.81,63.32,63.64,86208.0,61.2463,61.4292,60.9574,61.2655,86208.0
2024-06-17 10:30:00,63.66,64.19,63.53,63.9,80076.0,61.2848,61.795,61.1596,61.5158,80076.0
2024-06-17 11:00:00,63.9,63.96,63.66,63.85,43695.0,61.5158,61.5736,61.2848,61.4677,43695.0
2024-06-17 11:30:00,63.85,63.9,63.72,63.72,29155.0,61.4677,61.5158,61.3425,61.3425,29155.0
2024-06-17 12:00:00,63.73,63.96,63.73,63.85,46528.0,61.3522,61.5736,61.3522,61.4677,46528.0
2024-06-17 12:30:00,63.85,63.93,63.7,63.82,29136.0,61.4677,61.5447,61.3233,61.4388,29136.0
2024-06-17 13:00:00,63.83,63.83,63.62,63.69,26249.0,61.4484,61.4484,61.2463,61.3136,26249.0
2024-06-17 13:30:00,63.69,64.05,63.69,63.97,36701.0,61.3136,61.6602,61.3136,61.5832,36701.0
2024-06-17 14:00:00,63.96,64.24,63.96,64.11,45435.0,61.5736,61.8431,61.5736,61.718,45435.0
2024-06-17 14:30:00,64.1,64.18,63.88,64.17,65594.0,61.7083,61.7854,61.4966,61.7757,65594.0
2024-06-17 15:00:00,64.13,64.15,63.99,64.0,52897.0,61.7372,61.7565,61.6024,61.6121,52897.0
2024-06-17 15:30:00,64.01,64.17,63.88,63.98,292991.0,61.6217,61.7757,61.4966,61.5928,292991.0
2024-06-18 09:30:00,64.02,64.65,63.79,63.94,34844.0,61.6313,62.2378,61.4099,61.5543,34844.0
2024-06-18 10:00:00,63.95,64.14,63.83,63.96,30674.0,61.5639,61.7469,61.4484,61.5736,30674.0
2024-06-18 10:30:00,63.95,63.96,63.61,63.78,35474.0,61.5639,61.5736,61.2366,61.4003,35474.0
2024-06-18 11:00:00,63.75,63.89,63.65,63.72,32693.0,61.3714,61.5062,61.2751,61.3425,32693.0
2024-06-18 11:30:00,63.69,63.74,63.61,63.68,16824.0,61.3136,61.3618,61.2366,61.304,16824.0
2024-06-18 12:00:00,63.68,63.76,63.51,63.51,35348.0,61.304,61.381,61.1404,61.1404,35348.0
2024-06-18 12:30:00,63.51,63.68,63.35,63.44,96592.0,61.1404,61.304,60.9863,61.073,96592.0
2024-06-18 13:00:00,63.41,63.41,63.19,63.22,46525.0,61.0441,61.0441,60.8323,60.8612,46525.0
2024-06-18 13:30:00,63.22,63.4,63.22,63.38,47548.0,60.8612,61.0345,60.8612,61.0152,47548.0
2024-06-18 14:00:00,63.38,63.39,63.25,63.36,42953.0,61.0152,61.0248,60.8901,60.996,42953.0
2024-06-18 14:30:00,63.38,63.59,63.34,63.49,73357.0,61.0152,61.2174,60.9767,61.1211,73357.0
2024-06-18 15:00:00,63.48,63.48,63.34,63.4,54753.0,61.1115,61.1115,60.9767,61.0345,54753.0
2024-06-18 15:30:00,63.4,63.94,63.38,63.83,272403.0,61.0345,61.5543,61.0152,61.4484,272403.0
2024-06-20 09:30:00,63.55,64.21,63.55,64.12,42022.0,61.1789,61.8142,61.1789,61.7276,42022.0
2024-06-20 10:00:00,64.14,64.49,63.97,64.3,35393.0,61.7469,62.0838,61.5832,61.9009,35393.0
2024-06-20 10:30:00,64.3,64.35,64.03,64.19,32536.0,61.9009,61.949,61.641,61.795,32536.0
2024-06-20 11:00:00,64.17,64.2,63.9,63.98,49070.0,61.7757,61.8046,61.5158,61.5928,49070.0
2024-06-20 11:30:00,63.96,64.01,63.71,63.8,58075.0,61.5736,61.6217,61.3329,61.4195,58075.0
2024-06-20 12:00:00,63.82,64.2,63.81,64.06,86004.0,61.4388,61.8046,61.4292,61.6698,86004.0
2024-06-20 12:30:00,64.08,64.14,63.79,64.0,41768.0,61.6891,61.7469,61.4099,61.6121,41768.0
2024-06-20 13:00:00,64.01,64.1,63.96,64.08,31029.0,61.6217,61.7083,61.5736,61.6891,31029.0
2024-06-20 13:30:00,64.1,64.27,64.01,64.25,38360.0,61.7083,61.872,61.6217,61.8527,38360.0
2024-06-20 14:00:00,64.23,64.25,64.07,64.08,51978.0,61.8335,61.8527,61.6795,61.6891,51978.0
2024-06-20 14:30:00,64.08,64.32,63.96,64.14,86143.0,61.6891,61.9201,61.5736,61.7469,86143.0
2024-06-20 15:00:00,64.14,64.16,63.97,64.01,63605.0,61.7469,61.7661,61.5832,61.6217,63605.0
2024-06-20 15:30:00,64.01,64.06,63.67,63.72,400648.0,61.6217,61.6698,61.2944,61.3425,400648.0
2024-06-21 09:30:00,63.92,64.12,63.53,63.81,100985.0,61.5351,61.7276,61.1596,61.4292,100985.0
2024-06-21 10:00:00,63.79,64.02,63.71,64.01,15595.0,61.4099,61.6313,61.3329,61.6217,15595.0
2024-06-21 10:30:00,64.0,64.11,63.95,63.99,18929.0,61.6121,61.718,61.5639,61.6024,18929.0
2024-06-21 11:00:00,63.98,64.02,63.81,63.9,13790.0,61.5928,61.6313,61.4292,61.5158,13790.0
2024-06-21 11:30:00,63.87,63.94,63.72,63.86,22144.0,61.4869,61.5543,61.3425,61.4773,22144.0
2024-06-21 12:00:00,63.87,63.95,63.84,63.88,17314.0,61.4869,61.5639,61.458,61.4966,17314.0
2024-06-21 12:30:00,63.88,63.99,63.79,63.99,28754.0,61.4966,61.6024,61.4099,61.6024,28754.0
2024-06-21 13:00:00,63.98,64.15,63.96,64.03,39275.0,61.5928,61.7565,61.5736,61.641,39275.0
2024-06-21 13:30:00,64.02,64.29,64.02,64.28,50266.0,61.6313,61.8913,61.6313,61.8816,50266.0
2024-06-21 14:00:00,64.27,64.46,64.19,64.34,35989.0,61.872,62.0549,61.795,61.9394,35989.0
2024-06-21 14:30:00,64.32,64.49,64.31,64.4,44588.0,61.9201,62.0838,61.9105,61.9972,44588.0
2024-06-21 15:00:00,64.4,64.55,64.37,64.47,107181.0,61.9972,62.1416,61.9683,62.0645,107181.0
2024-06-21 15:30:00,64.45,65.21,64.45,65.05,1050754.0,62.0453,62.7769,62.0453,62.6229,1050754.0
2024-06-24 09:30:00,64.74,65.43,64.58,65.42,65372.0,62.3245,62.9887,62.1704,62.9791,65372.0
2024-06-24 10:00:00,65.44,65.76,65.36,65.66,59434.0,62.9983,63.3064,62.9213,63.2101,59434.0
2024-06-24 10:30:00,65.66,65.95,65.52,65.94,47482.0,63.2101,63.4893,63.0754,63.4797,47482.0
2024-06-24 11:00:00,65.96,66.08,65.94,66.05,32322.0,63.4989,63.6145,63.4797,63.5856,32322.0
2024-06-24 11:30:00,66.05,66.15,65.95,66.04,32053.0,63.5856,63.6819,63.4893,63.576,32053.0
2024-06-24 12:00:00,66.06,66.06,65.79,65.99,34305.0,63.5952,63.5952,63.3353,63.5278,34305.0
2024-06-24 12:30:00,65.98,65.98,65.66,65.76,34931.0,63.5182,63.5182,63.2101,63.3064,34931.0
2024-06-24 13:00:00,65.75,65.76,65.39,65.45,71770.0,63.2968,63.3064,62.9502,63.008,71770.0
2024-06-24 13:30:00,65.44,65.46,65.35,65.4,40142.0,62.9983,63.0176,62.9117,62.9598,40142.0
2024-06-24 14:00:00,65.4,65.76,65.4,65.76,52644.0,62.9598,63.3064,62.9598,63.3064,52644.0
2024-06-24 14:30:00,65.77,65.84,65.6,65.6,27485.0,63.316,63.3834,63.1524,63.1524,27485.0
2024-06-24 15:00:00,65.6,65.65,65.39,65.43,32326.0,63.1524,63.2005,62.9502,62.9887,32326.0
2024-06-24 15:30:00,65.43,65.46,65.13,65.27,250666.0,62.9887,63.0176,62.6999,62.8347,250666.0
2024-06-25 09:30:00,64.96,65.34,64.15,64.36,81325.0,62.5363,62.9021,61.7565,61.9586,81325.0
2024-06-25 10:00:00,64.36,64.62,64.3,64.52,31831.0,61.9586,62.2089,61.9009,62.1127,31831.0
2024-06-25 10:30:00,64.53,64.73,64.43,64.67,53893.0,62.1223,62.3148,62.026,62.2571,53893.0
2024-06-25 11:00:00,64.67,64.67,64.34,64.38,74464.0,62.2571,62.2571,61.9394,61.9779,74464.0
2024-06-25 11:30:00,64.36,64.52,64.28,64.34,31309.0,61.9586,62.1127,61.8816,61.9394,31309.0
2024-06-25 12:00:00,64.33,64.37,64.28,64.36,76340.0,61.9298,61.9683,61.8816,61.9586,76340.0
2024-06-25 12:30:00,64.35,64.4,64.2,64.31,37933.0,61.949,61.9972,61.8046,61.9105,37933.0
2024-06-25 13:00:00,64.29,64.35,64.2,64.28,31936.0,61.8913,61.949,61.8046,61.8816,31936.0
2024-06-25 13:30:00,64.27,64.4,64.27,64.37,36980.0,61.872,61.9972,61.872,61.9683,36980.0
2024-06-25 14:00:00,64.36,64.45,64.33,64.44,48370.0,61.9586,62.0453,61.9298,62.0357,48370.0
2024-06-25 14:30:00,64.43,64.47,64.31,64.47,75622.0,62.026,62.0645,61.9105,62.0645,75622.0
2024-06-25 15:00:00,64.47,64.58,64.46,64.48,68049.0,62.0645,62.1704,62.0549,62.0742,68049.0
2024-06-25 15:30:00,64.47,64.5,64.35,64.42,285315.0,62.0645,62.0934,61.949,62.0164,285315.0
2024-06-26 09:30:00,64.04,64.21,63.76,63.86,60344.0,61.6506,61.8142,61.381,61.4773,60344.0
2024-06-26 10:00:00,63.85,64.2,63.65,64.12,31948.0,61.4677,61.8046,61.2751,61.7276,31948.0
2024-06-26 10:30:00,64.1,64.1,63.85,63.95,60341.0,61.7083,61.7083,61.4677,61.5639,60341.0
2024-06-26 11:00:00,63.97,64.01,63.85,63.87,40284.0,61.5832,61.6217,61.4677,61.4869,40284.0
2024-06-26 11:30:00,63.86,64.04,63.85,63.9,37204.0,61.4773,61.6506,61.4677,61.5158,37204.0
2024-06-26 12:00:00,63.89,63.95,63.85,63.88,19496.0,61.5062,61.5639,61.4677,61.4966,19496.0
2024-06-26 12:30:00,63.89,63.89,63.72,63.74,49183.0,61.5062,61.5062,61.3425,61.3618,49183.0
2024-06-26 13:00:00,63.72,63.83,63.68,63.78,43181.0,61.3425,61.4484,61.304,61.4003,43181.0
2024-06-26 13:30:00,63.76,63.77,63.65,63.68,31024.0,61.381,61.3907,61.2751,61.304,31024.0
2024-06-26 14:00:00,63.68,63.72,63.65,63.65,33817.0,61.304,61.3425,61.2751,61.2751,33817.0
2024-06-26 14:30:00,63.66,63.7,63.54,63.59,63654.0,61.2848,61.3233,61.1692,61.2174,63654.0
2024-06-26 15:00:00,63.59,63.59,63.43,63.46,66607.0,61.2174,61.2174,61.0633,61.0922,66607.0
2024-06-26 15:30:00,63.46,63.51,63.08,63.12,444196.0,61.0922,61.1404,60.7264,60.7649,444196.0
2024-06-27 09:30:00,63.13,63.38,62.89,63.13,71343.0,60.7745,61.0152,60.5435,60.7745,71343.0
2024-06-27 10:00:00,63.14,63.24,63.04,63.24,46701.0,60.7842,60.8804,60.6879,60.8804,46701.0
2024-06-27 10:30:00,63.22,63.44,63.18,63.33,45331.0,60.8612,61.073,60.8227,60.9671,45331.0
2024-06-27 11:00:00,63.32,63.33,63.15,63.27,38102.0,60.9574,60.9671,60.7938,60.9093,38102.0
2024-06-27 11:30:00,63.27,63.31,63.16,63.28,34362.0,60.9093,60.9478,60.8034,60.9189,34362.0
2024-06-27 12:00:00,63.29,63.39,63.21,63.35,39553.0,60.9286,61.0248,60.8516,60.9863,39553.0
2024-06-27 12:30:00,63.35,63.59,63.35,63.51,47416.0,60.9863,61.2174,60.9863,61.1404,47416.0
2024-06-27 13:00:00,63.51,63.65,63.49,63.53,35278.0,61.1404,61.2751,61.1211,61.1596,35278.0
2024-06-27 13:30:00,63.53,63.8,63.48,63.77,45142.0,61.1596,61.4195,61.1115,61.3907,45142.0
2024-06-27 14:00:00,63.77,63.77,63.52,63.55,40156.0,61.3907,61.3907,61.15,61.1789,40156.0
2024-06-27 14:30:00,63.54,63.56,63.46,63.46,44678.0,61.1692,61.1885,61.0922,61.0922,44678.0
2024-06-27 15:00:00,63.46,63.64,63.45,63.62,57377.0,61.0922,61.2655,61.0826,61.2463,57377.0
2024-06-27 15:30:00,63.62,63.68,63.4,63.5,292390.0,61.2463,61.304,61.0345,61.1307,292390.0
2024-06-28 09:30:00,63.87,64.26,63.57,63.57,30166.0,61.4869,61.8624,61.1981,61.1981,30166.0
2024-06-28 10:00:00,63.59,64.38,63.59,64.32,27910.0,61.2174,61.9779,61.2174,61.9201,27910.0
2024-06-28 10:30:00,64.32,64.46,64.31,64.37,16607.0,61.9201,62.0549,61.9105,61.9683,16607.0
2024-06-28 11:00:00,64.32,64.33,64.17,64.26,20276.0,61.9201,61.9298,61.7757,61.8624,20276.0
2024-06-28 11:30:00,64.24,64.37,64.24,64.33,20217.0,61.8431,61.9683,61.8431,61.9298,20217.0
2024-06-28 12:00:00,64.31,64.4,64.28,64.3,20315.0,61.9105,61.9972,61.8816,61.9009,20315.0
2024-06-28 12:30:00,64.29,64.3,64.03,64.19,41159.0,61.8913,61.9009,61.641,61.795,41159.0
2024-06-28 13:00:00,64.17,64.29,64.14,64.14,20804.0,61.7757,61.8913,61.7469,61.7469,20804.0
2024-06-28 13:30:00,64.13,64.19,64.09,64.11,22700.0,61.7372,61.795,61.6987,61.718,22700.0
2024-06-28 14:00:00,64.11,64.15,63.93,63.93,25871.0,61.718,61.7565,61.5447,61.5447,25871.0
2024-06-28 14:30:00,63.91,64.03,63.85,63.93,29492.0,61.5254,61.641,61.4677,61.5447,29492.0
2024-06-28 15:00:00,63.92,63.94,63.73,63.77,60006.0,61.5351,61.5543,61.3522,61.3907,60006.0
2024-06-28 15:30:00,63.76,64.05,63.75,64.0,214755.0,61.381,61.6602,61.3714,61.6121,214755.0
2024-07-01 09:30:00,63.9,64.32,63.6,63.87,31807.0,61.5158,61.9201,61.227,61.4869,31807.0
2024-07-01 10:00:00,63.95,63.95,63.54,63.72,19806.0,61.5639,61.5639,61.1692,61.3425,19806.0
2024-07-01 10:30:00,63.71,63.73,63.36,63.55,33237.0,61.3329,61.3522,60.996,61.1789,33237.0
2024-07-01 11:00:00,63.48,63.63,63.44,63.54,16815.0,61.1115,61.2559,61.073,61.1692,16815.0
2024-07-01 11:30:00,63.58,63.69,63.48,63.64,19961.0,61.2077,61.3136,61.1115,61.2655,19961.0
2024-07-01 12:00:00,63.64,63.7,63.54,63.69,32053.0,61.2655,61.3233,61.1692,61.3136,32053.0
2024-07-01 12:30:00,63.68,63.68,63.45,63.63,27399.0,61.304,61.304,61.0826,61.2559,27399.0
2024-07-01 13:00:00,63.59,63.71,63.51,63.61,16188.0,61.2174,61.3329,61.1404,61.2366,16188.0
2024-07-01 13:30:00,63.59,63.61,63.52,63.55,16078.0,61.2174,61.2366,61.15,61.1789,16078.0
2024-07-01 14:00:00,63.56,63.58,63.44,63.48,23014.0,61.1885,61.2077,61.073,61.1115,23014.0
2024-07-01 14:30:00,63.47,63.59,63.45,63.56,22992.0,61.1019,61.2174,61.0826,61.1885,22992.0
2024-07-01 15:00:00,63.57,63.58,63.41,63.43,28640.0,61.1981,61.2077,61.0441,61.0633,28640.0
2024-07-01 15:30:00,63.43,63.76,63.42,63.65,123418.0,61.0633,61.381,61.0537,61.2751,123418.0
2024-07-02 09:30:00,63.73,64.08,63.73,64.06,24968.0,61.3522,61.6891,61.3522,61.6698,24968.0
2024-07-02 10:00:00,64.05,64.5,64.02,64.27,26691.0,61.6602,62.0934,61.6313,61.872,26691.0
2024-07-02 10:30:00,64.24,64.25,63.62,63.69,16550.0,61.8431,61.8527,61.2463,61.3136,16550.0
2024-07-02 11:00:00,63.69,63.9,63.64,63.85,23765.0,61.3136,61.5158,61.2655,61.4677,23765.0
2024-07-02 11:30:00,63.88,63.96,63.81,63.96,17942.0,61.4966,61.5736,61.4292,61.5736,17942.0
2024-07-02 12:00:00,63.96,63.99,63.73,63.8,19218.0,61.5736,61.6024,61.3522,61.4195,19218.0
2024-07-02 12:30:00,63.83,63.92,63.7,63.7,19617.0,61.4484,61.5351,61.3233,61.3233,19617.0
2024-07-02 13:00:00,63.7,63.88,63.66,63.75,20914.0,61.3233,61.4966,61.2848,61.3714,20914.0
2024-07-02 13:30:00,63.74,63.84,63.68,63.82,32790.0,61.3618,61.458,61.304,61.4388,32790.0
2024-07-02 14:00:00,63.82,63.9,63.71,63.84,26572.0,61.4388,61.5158,61.3329,61.458,26572.0
2024-07-02 14:30:00,63.82,63.93,63.81,63.88,28453.0,61.4388,61.5447,61.4292,61.4966,28453.0
2024-07-02 15:00:00,63.87,63.99,63.83,63.96,31521.0,61.4869,61.6024,61.4484,61.5736,31521.0
2024-07-02 15:30:00,63.96,64.13,63.9,64.02,124320.0,61.5736,61.7372,61.5158,61.6313,124320.0
2024-07-03 09:30:00,63.91,64.05,63.64,64.05,11226.0,61.5254,61.6602,61.2655,61.6602,11226.0
2024-07-03 10:00:00,64.06,64.38,64.01,64.19,20939.0,61.6698,61.9779,61.6217,61.795,20939.0
2024-07-03 10:30:00,64.2,64.24,63.84,63.88,19209.0,61.8046,61.8431,61.458,61.4966,19209.0
2024-07-03 11:00:00,63.84,63.85,63.5,63.64,18965.0,61.458,61.4677,61.1307,61.2655,18965.0
2024-07-03 11:30:00,63.61,63.78,63.61,63.72,22720.0,61.2366,61.4003,61.2366,61.3425,22720.0
2024-07-03 12:00:00,63.7,63.74,63.46,63.52,63209.0,61.3233,61.3618,61.0922,61.15,63209.0
2024-07-03 12:30:00,63.54,63.91,63.53,63.66,147301.0,61.1692,61.5254,61.1596,61.2848,147301.0
2024-07-05 09:30:00,63.32,63.52,62.94,63.13,40646.0,60.9574,61.15,60.5916,60.7745,40646.0
2024-07-05 10:00:00,63.05,63.25,62.96,62.96,29626.0,60.6975,60.8901,60.6109,60.6109,29626.0
2024-07-05 10:30:00,62.96,63.3,62.91,63.08,37950.0,60.6109,60.9382,60.5627,60.7264,37950.0
2024-07-05 11:00:00,63.08,63.19,63.04,63.05,23073.0,60.7264,60.8323,60.6879,60.6975,23073.0
2024-07-05 11:30:00,63.04,63.07,62.9,62.91,38480.0,60.6879,60.7168,60.5531,60.5627,38480.0
2024-07-05 12:00:00,62.88,62.92,62.85,62.88,33555.0,60.5339,60.5724,60.505,60.5339,33555.0
2024-07-05 12:30:00,62.86,62.98,62.85,62.98,51879.0,60.5146,60.6301,60.505,60.6301,51879.0
2024-07-05 13:00:00,62.99,63.0,62.86,63.0,23683.0,60.6398,60.6494,60.5146,60.6494,23683.0
2024-07-05 13:30:00,62.97,63.18,62.95,63.12,19845.0,60.6205,60.8227,60.6013,60.7649,19845.0
2024-07-05 14:00:00,63.12,63.14,63.01,63.04,36314.0,60.7649,60.7842,60.659,60.6879,36314.0
2024-07-05 14:30:00,63.05,63.14,63.02,63.09,33296.0,60.6975,60.7842,60.6686,60.736,33296.0
2024-07-05 15:00:00,63.1,63.18,63.08,63.13,29298.0,60.7457,60.8227,60.7264,60.7745,29298.0
2024-07-05 15:30:00,63.13,63.47,63.06,63.28,196477.0,60.7745,61.1019,60.7071,60.9189,196477.0
2024-07-08 09:30:00,63.59,64.03,63.43,63.8,38229.0,61.2174,61.641,61.0633,61.4195,38229.0
2024-07-08 10:00:00,63.81,63.89,63.58,63.79,17694.0,61.4292,61.5062,61.2077,61.4099,17694.0
2024-07-08 10:30:00,63.75,63.94,63.58,63.84,15204.0,61.3714,61.5543,61.2077,61.458,15204.0
2024-07-08 11:00:00,63.84,63.87,63.62,63.65,42199.0,61.458,61.4869,61.2463,61.2751,42199.0
2024-07-08 11:30:00,63.64,63.64,63.34,63.35,31329.0,61.2655,61.2655,60.9767,60.9863,31329.0
2024-07-08 12:00:00,63.34,63.5,63.34,63.5,13395.0,60.9767,61.1307,60.9767,61.1307,13395.0
2024-07-08 12:30:00,63.5,63.78,63.49,63.77,23745.0,61.1307,61.4003,61.1211,61.3907,23745.0
2024-07-08 13:00:00,63.75,63.91,63.73,63.83,27574.0,61.3714,61.5254,61.3522,61.4484,27574.0
2024-07-08 13:30:00,63.83,64.07,63.82,64.06,22948.0,61.4484,61.6795,61.4388,61.6698,22948.0
2024-07-08 14:00:00,64.05,64.07,63.94,64.03,60813.0,61.6602,61.6795,61.5543,61.641,60813.0
2024-07-08 14:30:00,64.04,64.08,64.0,64.08,37553.0,61.6506,61.6891,61.6121,61.6891,37553.0
2024-07-08 15:00:00,64.08,64.18,64.03,64.08,29776.0,61.6891,61.7854,61.641,61.6891,29776.0
2024-07-08 15:30:00,64.08,64.31,64.05,64.3,207529.0,61.6891,61.9105,61.6602,61.9009,207529.0
2024-07-09 09:30:00,63.77,63.77,63.2,63.25,122395.0,61.3907,61.3907,60.8419,60.8901,122395.0
2024-07-09 10:00:00,63.25,63.25,62.67,62.81,103856.0,60.8901,60.8901,60.3317,60.4665,103856.0
2024-07-09 10:30:00,62.8,62.81,62.37,62.37,46353.0,60.4569,60.4665,60.0429,60.0429,46353.0
2024-07-09 11:00:00,62.36,62.4,61.88,61.88,75484.0,60.0333,60.0718,59.5712,59.5712,75484.0
2024-07-09 11:30:00,61.86,61.91,61.67,61.82,55011.0,59.5519,59.6001,59.369,59.5134,55011.0
2024-07-09 12:00:00,61.82,61.84,61.57,61.67,53983.0,59.5134,59.5327,59.2727,59.369,53983.0
2024-07-09 12:30:00,61.67,61.73,61.41,61.46,55985.0,59.369,59.4268,59.1187,59.1668,55985.0
2024-07-09 13:00:00,61.47,61.75,61.46,61.55,43637.0,59.1765,59.446,59.1668,59.2535,43637.0
2024-07-09 13:30:00,61.54,61.65,61.38,61.39,56501.0,59.2439,59.3498,59.0898,59.0995,56501.0
2024-07-09 14:00:00,61.37,61.43,61.12,61.17,61525.0,59.0802,59.138,58.8395,58.8877,61525.0
2024-07-09 14:30:00,61.16,61.16,60.9,60.92,73327.0,58.878,58.878,58.6277,58.647,73327.0
2024-07-09 15:00:00,60.9,61.15,60.85,61.04,82893.0,58.6277,58.8684,58.5796,58.7625,82893.0
2024-07-09 15:30:00,61.04,61.24,60.83,60.84,476478.0,58.7625,58.9551,58.5604,58.57,476478.0
2024-07-10 09:30:00,61.1,61.2,60.66,61.04,82388.0,58.8203,58.9165,58.3967,58.7625,82388.0
2024-07-10 10:00:00,61.05,61.44,61.05,61.31,40641.0,58.7721,59.1476,58.7721,59.0224,40641.0
2024-07-10 10:30:00,61.29,61.39,61.04,61.1,32485.0,59.0032,59.0995,58.7625,58.8203,32485.0
2024-07-10 11:00:00,61.11,61.24,61.08,61.12,27288.0,58.8299,58.9551,58.801,58.8395,27288.0
2024-07-10 11:30:00,61.12,61.13,60.96,60.99,25241.0,58.8395,58.8492,58.6855,58.7144,25241.0
2024-07-10 12:00:00,60.98,61.17,60.94,61.14,26934.0,58.7048,58.8877,58.6662,58.8588,26934.0
2024-07-10 12:30:00,61.11,61.14,61.04,61.13,26625.0,58.8299,58.8588,58.7625,58.8492,26625.0
2024-07-10 13:00:00,61.14,61.16,60.95,60.96,21746.0,58.8588,58.878,58.6759,58.6855,21746.0
2024-07-10 13:30:00,60.96,60.99,60.93,60.96,26516.0,58.6855,58.7144,58.6566,58.6855,26516.0
2024-07-10 14:00:00,60.95,61.02,60.86,60.95,25115.0,58.6759,58.7433,58.5892,58.6759,25115.0
2024-07-10 14:30:00,60.93,61.04,60.9,61.02,33375.0,58.6566,58.7625,58.6277,58.7433,33375.0
2024-07-10 15:00:00,61.03,61.15,61.0,61.02,55748.0,58.7529,58.8684,58.724,58.7433,55748.0
2024-07-10 15:30:00,61.02,61.39,61.02,61.29,162939.0,58.7433,59.0995,58.7433,59.0032,162939.0
2024-07-11 09:30:00,61.31,62.58,61.31,62.32,80970.0,59.0224,60.2451,59.0224,59.9948,80970.0
2024-07-11 10:00:00,62.33,62.74,62.33,62.6,58200.0,60.0044,60.3991,60.0044,60.2643,58200.0
2024-07-11 10:30:00,62.58,62.7,62.31,62.52,38861.0,60.2451,60.3606,59.9851,60.1873,38861.0
2024-07-11 11:00:00,62.55,62.61,62.43,62.48,39390.0,60.2162,60.2739,60.1007,60.1488,39390.0
2024-07-11 11:30:00,62.51,62.75,62.49,62.55,30525.0,60.1777,60.4087,60.1584,60.2162,30525.0
2024-07-11 12:00:00,62.56,62.57,62.33,62.35,48599.0,60.2258,60.2354,60.0044,60.0236,48599.0
2024-07-11 12:30:00,62.33,62.53,62.33,62.51,25084.0,60.0044,60.1969,60.0044,60.1777,25084.0
2024-07-11 13:00:00,62.49,62.58,62.4,62.52,29231.0,60.1584,60.2451,60.0718,60.1873,29231.0
2024-07-11 13:30:00,62.52,62.81,62.52,62.81,25218.0,60.1873,60.4665,60.1873,60.4665,25218.0
2024-07-11 14:00:00,62.78,62.88,62.75,62.81,40825.0,60.4376,60.5339,60.4087,60.4665,40825.0
2024-07-11 14:30:00,62.8,62.9,62.71,62.72,37711.0,60.4569,60.5531,60.3702,60.3798,37711.0
2024-07-11 15:00:00,62.72,62.83,62.6,62.8,49003.0,60.3798,60.4857,60.2643,60.4569,49003.0
2024-07-11 15:30:00,62.81,63.04,62.68,62.72,167530.0,60.4665,60.6879,60.3413,60.3798,167530.0
2024-07-12 09:30:00,63.35,63.45,63.07,63.31,32062.0,60.9863,61.0826,60.7168,60.9478,32062.0
2024-07-12 10:00:00,63.41,63.64,63.25,63.59,59471.0,61.0441,61.2655,60.8901,61.2174,59471.0
2024-07-12 10:30:00,63.62,63.65,63.32,63.61,38907.0,61.2463,61.2751,60.9574,61.2366,38907.0
2024-07-12 11:00:00,63.63,63.64,63.46,63.48,37248.0,61.2559,61.2655,61.0922,61.1115,37248.0
2024-07-12 11:30:00,63.47,63.54,63.38,63.49,25042.0,61.1019,61.1692,61.0152,61.1211,25042.0
2024-07-12 12:00:00,63.49,63.58,63.4,63.42,22922.0,61.1211,61.2077,61.0345,61.0537,22922.0
2024-07-12 12:30:00,63.42,63.58,63.35,63.52,22802.0,61.0537,61.2077,60.9863,61.15,22802.0
2024-07-12 13:00:00,63.54,63.74,63.54,63.73,26717.0,61.1692,61.3618,61.1692,61.3522,26717.0
2024-07-12 13:30:00,63.74,63.81,63.71,63.75,39953.0,61.3618,61.4292,61.3329,61.3714,39953.0
2024-07-12 14:00:00,63.74,63.82,63.66,63.73,25576.0,61.3618,61.4388,61.2848,61.3522,25576.0
2024-07-12 14:30:00,63.73,63.81,63.67,63.8,23509.0,61.3522,61.4292,61.2944,61.4195,23509.0
2024-07-12 15:00:00,63.81,64.02,63.81,63.93,43804.0,61.4292,61.6313,61.4292,61.5447,43804.0
2024-07-12 15:30:00,63.93,63.96,63.61,63.62,197346.0,61.5447,61.5736,61.2366,61.2463,197346.0
2024-07-15 09:30:00,63.85,64.63,63.85,64.36,31561.0,61.4677,62.2186,61.4677,61.9586,31561.0
2024-07-15 10:00:00,64.3,64.43,64.21,64.3,43999.0,61.9009,62.026,61.8142,61.9009,43999.0
2024-07-15 10:30:00,64.3,64.39,64.18,64.21,22126.0,61.9009,61.9875,61.7854,61.8142,22126.0
2024-07-15 11:00:00,64.2,64.38,64.15,64.23,24071.0,61.8046,61.9779,61.7565,61.8335,24071.0
2024-07-15 11:30:00,64.2,64.54,64.14,64.45,22734.0,61.8046,62.1319,61.7469,62.0453,22734.0
2024-07-15 12:00:00,64.42,64.5,64.37,64.42,15942.0,62.0164,62.0934,61.9683,62.0164,15942.0
2024-07-15 12:30:00,64.41,64.45,64.29,64.3,21050.0,62.0068,62.0453,61.8913,61.9009,21050.0
2024-07-15 13:00:00,64.28,64.39,64.21,64.31,21704.0,61.8816,61.9875,61.8142,61.9105,21704.0
2024-07-15 13:30:00,64.29,64.3,63.98,64.01,31522.0,61.8913,61.9009,61.5928,61.6217,31522.0
2024-07-15 14:00:00,64.0,64.04,63.86,63.91,26952.0,61.6121,61.6506,61.4773,61.5254,26952.0
2024-07-15 14:30:00,63.96,64.0,63.75,63.79,37320.0,61.5736,61.6121,61.3714,61.4099,37320.0
2024-07-15 15:00:00,63.8,63.9,63.77,63.89,39471.0,61.4195,61.5158,61.3907,61.5062,39471.0
2024-07-15 15:30:00,63.89,63.97,63.8,63.87,152265.0,61.5062,61.5832,61.4195,61.4869,152265.0
2024-07-16 09:30:00,64.04,65.47,63.86,65.38,23647.0,61.6506,63.0272,61.4773,62.9406,23647.0
2024-07-16 10:00:00,65.41,65.49,64.68,64.77,24812.0,62.9695,63.0465,62.2667,62.3533,24812.0
2024-07-16 10:30:00,64.7,65.03,64.69,65.01,16570.0,62.286,62.6036,62.2763,62.5844,16570.0
2024-07-16 11:00:00,65.06,65.24,65.05,65.22,13519.0,62.6325,62.8058,62.6229,62.7866,13519.0
2024-07-16 11:30:00,65.2,65.4,65.09,65.32,29436.0,62.7673,62.9598,62.6614,62.8828,29436.0
2024-07-16 12:00:00,65.29,65.44,65.25,65.31,15796.0,62.8539,62.9983,62.8154,62.8732,15796.0
2024-07-16 12:30:00,65.3,65.42,65.22,65.31,19691.0,62.8636,62.9791,62.7866,62.8732,19691.0
2024-07-16 13:00:00,65.3,65.56,65.28,65.5,27555.0,62.8636,63.1139,62.8443,63.0561,27555.0
2024-07-16 13:30:00,65.5,65.62,65.42,65.58,39487.0,63.0561,63.1716,62.9791,63.1331,39487.0
2024-07-16 14:00:00,65.56,65.67,65.47,65.61,28525.0,63.1139,63.2198,63.0272,63.162,28525.0
2024-07-16 14:30:00,65.61,65.7,65.5,65.67,32169.0,63.162,63.2486,63.0561,63.2198,32169.0
2024-07-16 15:00:00,65.66,66.06,65.62,66.06,63228.0,63.2101,63.5952,63.1716,63.5952,63228.0
2024-07-16 15:30:00,66.05,66.19,65.92,66.01,297065.0,63.5856,63.7204,63.4604,63.5471,297065.0
2024-07-17 09:30:00,65.76,66.4,65.52,66.2,32965.0,63.3064,63.9225,63.0754,63.73,32965.0
2024-07-17 10:00:00,66.23,66.54,66.19,66.32,27954.0,63.7589,64.0573,63.7204,63.8455,27954.0
2024-07-17 10:30:00,66.31,66.42,66.23,66.27,23155.0,63.8359,63.9418,63.7589,63.7974,23155.0
2024-07-17 11:00:00,66.24,66.66,66.2,66.46,36458.0,63.7685,64.1728,63.73,63.9803,36458.0
2024-07-17 11:30:00,66.46,66.67,66.35,66.67,29446.0,63.9803,64.1825,63.8744,64.1825,29446.0
2024-07-17 12:00:00,66.68,66.69,66.49,66.59,28684.0,64.1921,64.2017,64.0092,64.1054,28684.0
2024-07-17 12:30:00,66.59,66.9,66.59,66.85,62460.0,64.1054,64.4039,64.1054,64.3557,62460.0
2024-07-17 13:00:00,66.83,67.21,66.74,67.18,110817.0,64.3365,64.7023,64.2498,64.6734,110817.0
2024-07-17 13:30:00,67.17,67.35,67.02,67.15,39731.0,64.6638,64.8371,64.5194,64.6445,39731.0
2024-07-17 14:00:00,67.15,67.28,67.03,67.13,57638.0,64.6445,64.7697,64.529,64.6253,57638.0
2024-07-17 14:30:00,67.12,67.47,67.02,67.45,88513.0,64.6157,64.9526,64.5194,64.9334,88513.0
2024-07-17 15:00:00,67.46,67.52,67.24,67.47,92512.0,64.943,65.0007,64.7312,64.9526,92512.0
2024-07-17 15:30:00,67.47,67.57,67.32,67.39,330714.0,64.9526,65.0489,64.8082,64.8756,330714.0
2024-07-18 09:30:00,66.93,68.31,66.88,68.15,33196.0,64.4328,65.7613,64.3846,65.6072,33196.0
2024-07-18 10:00:00,68.13,68.31,67.49,67.72,64714.0,65.588,65.7613,64.9719,65.1933,64714.0
2024-07-18 10:30:00,67.65,67.67,67.18,67.42,50258.0,65.1259,65.1451,64.6734,64.9045,50258.0
2024-07-18 11:00:00,67.42,67.69,67.41,67.46,29635.0,64.9045,65.1644,64.8948,64.943,29635.0
2024-07-18 11:30:00,67.48,67.61,67.31,67.4,39914.0,64.9622,65.0874,64.7986,64.8852,39914.0
2024-07-18 12:00:00,67.41,67.48,67.21,67.25,59902.0,64.8948,64.9622,64.7023,64.7408,59902.0
2024-07-18 12:30:00,67.25,67.41,67.14,67.38,31175.0,64.7408,64.8948,64.6349,64.866,31175.0
2024-07-18 13:00:00,67.36,67.36,67.15,67.26,26289.0,64.8467,64.8467,64.6445,64.7504,26289.0
2024-07-18 13:30:00,67.26,67.35,67.15,67.21,38978.0,64.7504,64.8371,64.6445,64.7023,38978.0
2024-07-18 14:00:00,67.21,67.21,66.8,66.87,38635.0,64.7023,64.7023,64.3076,64.375,38635.0
2024-07-18 14:30:00,66.87,66.9,66.37,66.56,42440.0,64.375,64.4039,63.8936,64.0766,42440.0
2024-07-18 15:00:00,66.53,66.67,66.41,66.55,57700.0,64.0477,64.1825,63.9322,64.0669,57700.0
2024-07-18 15:30:00,66.55,66.85,66.55,66.66,205294.0,64.0669,64.3557,64.0669,64.1728,205294.0
2024-07-19 09:30:00,66.54,66.57,66.12,66.38,15104.0,64.0573,64.0862,63.653,63.9033,15104.0
2024-07-19 10:00:00,66.42,66.46,66.15,66.25,22605.0,63.9418,63.9803,63.6819,63.7781,22605.0
2024-07-19 10:30:00,66.28,66.37,65.96,66.02,23901.0,63.807,63.8936,63.4989,63.5567,23901.0
2024-07-19 11:00:00,66.01,66.07,65.7,65.71,23159.0,63.5471,63.6048,63.2486,63.2583,23159.0
2024-07-19 11:30:00,65.73,65.75,65.52,65.63,19163.0,63.2775,63.2968,63.0754,63.1813,19163.0
2024-07-19 12:00:00,65.64,66.02,65.6,65.81,24706.0,63.1909,63.5567,63.1524,63.3545,24706.0
2024-07-19 12:30:00,65.81,65.94,65.74,65.84,43620.0,63.3545,63.4797,63.2872,63.3834,43620.0
2024-07-19 13:00:00,65.83,65.91,65.78,65.86,42455.0,63.3738,63.4508,63.3257,63.4027,42455.0
2024-07-19 13:30:00,65.85,66.14,65.82,66.14,32448.0,63.3931,63.6722,63.3642,63.6722,32448.0
2024-07-19 14:00:00,66.11,66.15,65.81,65.83,32833.0,63.6433,63.6819,63.3545,63.3738,32833.0
2024-07-19 14:30:00,65.83,65.83,65.66,65.74,31332.0,63.3738,63.3738,63.2101,63.2872,31332.0
2024-07-19 15:00:00,65.76,66.02,65.76,66.0,85340.0,63.3064,63.5567,63.3064,63.5375,85340.0
2024-07-19 15:30:00,66.01,66.2,65.83,65.94,203937.0,63.5471,63.73,63.3738,63.4797,203937.0
2024-07-22 09:30:00,66.21,66.26,65.21,65.25,42703.0,63.7396,63.7878,62.7769,62.8154,42703.0
2024-07-22 10:00:00,65.21,65.37,64.87,65.33,44713.0,62.7769,62.931,62.4496,62.8925,44713.0
2024-07-22 10:30:00,65.36,65.72,65.27,65.69,30107.0,62.9213,63.2679,62.8347,63.239,30107.0
2024-07-22 11:00:00,65.73,65.99,65.68,65.92,19748.0,63.2775,63.5278,63.2294,63.4604,19748.0
2024-07-22 11:30:00,65.83,65.88,65.69,65.69,14413.0,63.3738,63.4219,63.239,63.239,14413.0
2024-07-22 12:00:00,65.71,65.71,65.58,65.6,27350.0,63.2583,63.2583,63.1331,63.1524,27350.0
2024-07-22 12:30:00,65.6,65.75,65.42,65.62,67533.0,63.1524,63.2968,62.9791,63.1716,67533.0
2024-07-22 13:00:00,65.66,65.72,65.53,65.6,28794.0,63.2101,63.2679,63.085,63.1524,28794.0
2024-07-22 13:30:00,65.59,65.65,65.4,65.4,32334.0,63.1428,63.2005,62.9598,62.9598,32334.0
2024-07-22 14:00:00,65.39,65.5,65.35,65.5,34452.0,62.9502,63.0561,62.9117,63.0561,34452.0
2024-07-22 14:30:00,65.5,65.59,65.48,65.54,28443.0,63.0561,63.1428,63.0369,63.0946,28443.0
2024-07-22 15:00:00,65.54,65.71,65.49,65.62,39938.0,63.0946,63.2583,63.0465,63.1716,39938.0
2024-07-22 15:30:00,65.63,65.96,65.61,65.96,157904.0,63.1813,63.4989,63.162,63.4989,157904.0
2024-07-23 09:30:00,65.75,65.89,65.5,65.72,52489.0,63.2968,63.4316,63.0561,63.2679,52489.0
2024-07-23 10:00:00,65.7,65.89,65.57,65.7,63823.0,63.2486,63.4316,63.1235,63.2486,63823.0
2024-07-23 10:30:00,65.7,65.75,65.02,65.17,40718.0,63.2486,63.2968,62.594,62.7384,40718.0
2024-07-23 11:00:00,65.17,65.44,65.13,65.42,16739.0,62.7384,62.9983,62.6999,62.9791,16739.0
2024-07-23 11:30:00,65.4,65.52,65.28,65.3,15797.0,62.9598,63.0754,62.8443,62.8636,15797.0
2024-07-23 12:00:00,65.33,65.41,64.93,64.93,14186.0,62.8925,62.9695,62.5074,62.5074,14186.0
2024-07-23 12:30:00,64.93,65.01,64.84,64.97,16608.0,62.5074,62.5844,62.4207,62.5459,16608.0
2024-07-23 13:00:00,64.98,65.0,64.9,64.98,15191.0,62.5555,62.5748,62.4785,62.5555,15191.0
2024-07-23 13:30:00,64.94,65.18,64.91,65.17,19149.0,62.517,62.748,62.4881,62.7384,19149.0
2024-07-23 14:00:00,65.17,65.31,65.15,65.28,18541.0,62.7384,62.8732,62.7192,62.8443,18541.0
2024-07-23 14:30:00,65.26,65.33,65.17,65.29,26190.0,62.8251,62.8925,62.7384,62.8539,26190.0
2024-07-23 15:00:00,65.26,65.26,64.99,65.07,38745.0,62.8251,62.8251,62.5651,62.6422,38745.0
2024-07-23 15:30:00,65.06,65.31,64.91,64.99,209617.0,62.6325,62.8732,62.4881,62.5651,209617.0
2024-07-24 09:30:00,64.84,65.58,64.58,64.83,33696.0,62.4207,63.1331,62.1704,62.4111,33696.0
2024-07-24 10:00:00,64.83,65.11,64.79,65.04,26365.0,62.4111,62.6807,62.3726,62.6133,26365.0
2024-07-24 10:30:00,64.99,65.26,64.96,65.13,23692.0,62.5651,62.8251,62.5363,62.6999,23692.0
2024-07-24 11:00:00,65.13,65.28,65.09,65.18,25053.0,62.6999,62.8443,62.6614,62.748,25053.0
2024-07-24 11:30:00,65.21,65.32,65.15,65.28,16275.0,62.7769,62.8828,62.7192,62.8443,16275.0
2024-07-24 12:00:00,65.35,65.44,65.24,65.31,24565.0,62.9117,62.9983,62.8058,62.8732,24565.0
2024-07-24 12:30:00,65.29,65.31,64.99,65.01,39208.0,62.8539,62.8732,62.5651,62.5844,39208.0
2024-07-24 13:00:00,65.03,65.17,64.9,64.97,45089.0,62.6036,62.7384,62.4785,62.5459,45089.0
2024-07-24 13:30:00,64.93,65.14,64.93,65.13,32541.0,62.5074,62.7095,62.5074,62.6999,32541.0
2024-07-24 14:00:00,65.14,65.17,65.01,65.04,24760.0,62.7095,62.7384,62.5844,62.6133,24760.0
2024-07-24 14:30:00,65.01,65.11,64.86,64.99,68230.0,62.5844,62.6807,62.44,62.5651,68230.0
2024-07-24 15:00:00,65.0,65.07,64.9,64.96,51378.0,62.5748,62.6422,62.4785,62.5363,51378.0
2024-07-24 15:30:00,64.97,65.06,64.79,64.8,209540.0,62.5459,62.6325,62.3726,62.3822,209540.0
2024-07-25 09:30:00,58.21,60.24,57.05,59.88,395692.0,56.0381,57.9924,54.9214,57.6458,395692.0
2024-07-25 10:00:00,59.94,60.56,59.72,59.97,152920.0,57.7036,58.3004,57.4918,57.7324,152920.0
2024-07-25 10:30:00,59.99,60.13,58.59,59.15,223070.0,57.7517,57.8865,56.4039,56.943,223070.0
2024-07-25 11:00:00,59.15,59.16,58.04,58.66,390295.0,56.943,56.9527,55.8745,56.4713,390295.0
2024-07-25 11:30:00,58.66,59.73,58.4,59.63,102892.0,56.4713,57.5014,56.221,57.4051,102892.0
2024-07-25 12:00:00,59.67,59.87,59.21,59.65,111791.0,57.4436,57.6362,57.0008,57.4244,111791.0
2024-07-25 12:30:00,59.65,60.06,59.62,59.88,102368.0,57.4244,57.8191,57.3955,57.6458,102368.0
2024-07-25 13:00:00,59.89,60.4,59.89,60.39,75112.0,57.6554,58.1464,57.6554,58.1368,75112.0
2024-07-25 13:30:00,60.39,60.59,60.31,60.38,61918.0,58.1368,58.3293,58.0598,58.1271,61918.0
2024-07-25 14:00:00,60.34,60.67,60.24,60.67,79938.0,58.0886,58.4063,57.9924,58.4063,79938.0
2024-07-25 14:30:00,60.68,60.72,60.36,60.42,88357.0,58.416,58.4545,58.1079,58.1657,88357.0
2024-07-25 15:00:00,60.43,60.63,60.02,60.09,152044.0,58.1753,58.3678,57.7806,57.848,152044.0
2024-07-25 15:30:00,60.09,60.14,59.73,59.94,478681.0,57.848,57.8961,57.5014,57.7036,478681.0
2024-07-26 09:30:00,60.62,61.65,60.32,61.05,159836.0,58.3582,59.3498,58.0694,58.7721,159836.0
2024-07-26 10:00:00,60.84,61.22,60.71,60.8,64079.0,58.57,58.9358,58.4448,58.5315,64079.0
2024-07-26 10:30:00,60.74,60.74,60.36,60.7,79996.0,58.4737,58.4737,58.1079,58.4352,79996.0
2024-07-26 11:00:00,60.7,60.87,60.51,60.81,86867.0,58.4352,58.5989,58.2523,58.5411,86867.0
2024-07-26 11:30:00,60.8,61.48,60.79,61.45,65449.0,58.5315,59.1861,58.5218,59.1572,65449.0
2024-07-26 12:00:00,61.47,61.59,61.33,61.35,50271.0,59.1765,59.292,59.0417,59.061,50271.0
2024-07-26 12:30:00,61.36,61.68,61.27,61.68,52356.0,59.0706,59.3786,58.9839,59.3786,52356.0
2024-07-26 13:00:00,61.67,61.97,61.64,61.93,40203.0,59.369,59.6578,59.3401,59.6193,40203.0
2024-07-26 13:30:00,61.94,62.09,61.84,62.08,54455.0,59.6289,59.7733,59.5327,59.7637,54455.0
2024-07-26 14:00:00,62.09,62.29,62.01,62.26,69916.0,59.7733,59.9659,59.6963,59.937,69916.0
2024-07-26 14:30:00,62.26,62.26,61.86,62.02,74221.0,59.937,59.937,59.5519,59.706,74221.0
2024-07-26 15:00:00,62.03,62.15,61.93,62.05,107221.0,59.7156,59.8311,59.6193,59.7348,107221.0
2024-07-26 15:30:00,62.05,62.38,62.01,62.29,439774.0,59.7348,60.0525,59.6963,59.9659,439774.0
2024-07-29 09:30:00,62.4,62.7,61.9,62.3,89335.0,60.0718,60.3606,59.5904,59.9755,89335.0
2024-07-29 10:00:00,62.31,63.09,62.31,62.84,86704.0,59.9851,60.736,59.9851,60.4954,86704.0
2024-07-29 10:30:00,62.82,62.84,62.32,62.62,92159.0,60.4761,60.4954,59.9948,60.2836,92159.0
2024-07-29 11:00:00,62.61,62.85,62.57,62.82,54598.0,60.2739,60.505,60.2354,60.4761,54598.0
2024-07-29 11:30:00,62.82,62.92,62.57,62.91,48963.0,60.4761,60.5724,60.2354,60.5627,48963.0
2024-07-29 12:00:00,62.9,63.15,62.9,63.04,50479.0,60.5531,60.7938,60.5531,60.6879,50479.0
2024-07-29 12:30:00,63.06,63.1,62.87,63.05,44739.0,60.7071,60.7457,60.5242,60.6975,44739.0
2024-07-29 13:00:00,63.05,63.14,62.94,62.95,28618.0,60.6975,60.7842,60.5916,60.6013,28618.0
2024-07-29 13:30:00,62.97,63.09,62.96,63.09,30426.0,60.6205,60.736,60.6109,60.736,30426.0
2024-07-29 14:00:00,63.09,63.15,63.05,63.08,58252.0,60.736,60.7938,60.6975,60.7264,58252.0
2024-07-29 14:30:00,63.08,63.15,62.95,63.11,91601.0,60.7264,60.7938,60.6013,60.7553,91601.0
2024-07-29 15:00:00,63.11,63.15,63.0,63.15,62236.0,60.7553,60.7938,60.6494,60.7938,62236.0
2024-07-29 15:30:00,63.15,63.45,63.09,63.41,298577.0,60.7938,61.0826,60.736,61.0441,298577.0
2024-07-30 09:30:00,63.44,63.88,63.32,63.61,46170.0,61.073,61.4966,60.9574,61.2366,46170.0
2024-07-30 10:00:00,63.61,63.76,63.12,63.39,79000.0,61.2366,61.381,60.7649,61.0248,79000.0
2024-07-30 10:30:00,63.37,63.68,63.32,63.58,40207.0,61.0056,61.304,60.9574,61.2077,40207.0
2024-07-30 11:00:00,63.6,63.92,63.59,63.76,52789.0,61.227,61.5351,61.2174,61.381,52789.0
2024-07-30 11:30:00,63.78,63.86,63.59,63.73,62864.0,61.4003,61.4773,61.2174,61.3522,62864.0
2024-07-30 12:00:00,63.73,63.87,63.65,63.78,30260.0,61.3522,61.4869,61.2751,61.4003,30260.0
2024-07-30 12:30:00,63.78,64.01,63.73,63.77,43796.0,61.4003,61.6217,61.3522,61.3907,43796.0
2024-07-30 13:00:00,63.81,63.98,63.71,63.98,37449.0,61.4292,61.5928,61.3329,61.5928,37449.0
2024-07-30 13:30:00,63.98,64.16,63.98,64.12,14493.0,61.5928,61.7661,61.5928,61.7276,14493.0
2024-07-30 14:00:00,64.12,64.18,64.04,64.13,22359.0,61.7276,61.7854,61.6506,61.7372,22359.0
2024-07-30 14:30:00,64.09,64.12,63.98,64.05,24907.0,61.6987,61.7276,61.5928,61.6602,24907.0
2024-07-30 15:00:00,64.06,64.11,63.98,64.11,48700.0,61.6698,61.718,61.5928,61.718,48700.0
2024-07-30 15:30:00,64.11,64.67,64.05,64.12,261797.0,61.718,62.2571,61.6602,61.7276,261797.0
2024-07-31 09:30:00,64.59,64.65,63.83,64.06,31135.0,62.1801,62.2378,61.4484,61.6698,31135.0
2024-07-31 10:00:00,64.06,64.4,64.05,64.17,40050.0,61.6698,61.9972,61.6602,61.7757,40050.0
2024-07-31 10:30:00,64.17,64.44,64.12,64.37,25112.0,61.7757,62.0357,61.7276,61.9683,25112.0
2024-07-31 11:00:00,64.38,64.43,64.19,64.39,28985.0,61.9779,62.026,61.795,61.9875,28985.0
2024-07-31 11:30:00,64.41,64.86,64.32,64.78,21899.0,62.0068,62.44,61.9201,62.363,21899.0
2024-07-31 12:00:00,64.75,64.75,64.58,64.63,17980.0,62.3341,62.3341,62.1704,62.2186,17980.0
2024-07-31 12:30:00,64.67,64.74,64.59,64.59,11340.0,62.2571,62.3245,62.1801,62.1801,11340.0
2024-07-31 13:00:00,64.59,64.72,64.57,64.69,16775.0,62.1801,62.3052,62.1608,62.2763,16775.0
2024-07-31 13:30:00,64.65,64.68,64.54,64.64,20402.0,62.2378,62.2667,62.1319,62.2282,20402.0
2024-07-31 14:00:00,64.57,64.72,64.52,64.64,16740.0,62.1608,62.3052,62.1127,62.2282,16740.0
2024-07-31 14:30:00,64.67,65.04,64.57,65.01,27206.0,62.2571,62.6133,62.1608,62.5844,27206.0
2024-07-31 15:00:00,65.03,65.08,64.59,64.64,33997.0,62.6036,62.6518,62.1801,62.2282,33997.0
2024-07-31 15:30:00,64.58,64.75,64.19,64.19,212820.0,62.1704,62.3341,61.795,61.795,212820.0
2024-08-01 09:30:00,64.15,64.81,64.15,64.22,47738.0,61.7565,62.3919,61.7565,61.8239,47738.0
2024-08-01 10:00:00,64.21,64.31,63.02,63.05,101001.0,61.8142,61.9105,60.6686,60.6975,101001.0
2024-08-01 10:30:00,63.07,63.08,62.58,62.65,106061.0,60.7168,60.7264,60.2451,60.3124,106061.0
2024-08-01 11:00:00,62.65,62.74,62.44,62.58,79800.0,60.3124,60.3991,60.1103,60.2451,79800.0
2024-08-01 11:30:00,62.55,62.8,62.43,62.77,68070.0,60.2162,60.4569,60.1007,60.428,68070.0
2024-08-01 12:00:00,62.77,62.82,62.56,62.78,75895.0,60.428,60.4761,60.2258,60.4376,75895.0
2024-08-01 12:30:00,62.78,62.78,62.44,62.53,212442.0,60.4376,60.4376,60.1103,60.1969,212442.0
2024-08-01 13:00:00,62.57,62.59,62.06,62.32,106179.0,60.2354,60.2547,59.7445,59.9948,106179.0
2024-08-01 13:30:00,62.32,62.57,62.29,62.5,59219.0,59.9948,60.2354,59.9659,60.168,59219.0
2024-08-01 14:00:00,62.5,62.62,62.47,62.55,69329.0,60.168,60.2836,60.1392,60.2162,69329.0
2024-08-01 14:30:00,62.54,62.72,62.34,62.64,77114.0,60.2066,60.3798,60.014,60.3028,77114.0
2024-08-01 15:00:00,62.62,62.76,62.61,62.69,65619.0,60.2836,60.4183,60.2739,60.351,65619.0
2024-08-01 15:30:00,62.69,63.1,62.6,62.74,297560.0,60.351,60.7457,60.2643,60.3991,297560.0
2024-08-02 09:30:00,61.53,62.07,61.33,61.77,115246.0,59.2342,59.7541,59.0417,59.4653,115246.0
2024-08-02 10:00:00,61.7,62.21,61.65,61.8,117281.0,59.3979,59.8889,59.3498,59.4942,117281.0
2024-08-02 10:30:00,61.82,61.97,61.7,61.89,47636.0,59.5134,59.6578,59.3979,59.5808,47636.0
2024-08-02 11:00:00,61.9,62.07,61.79,62.03,70258.0,59.5904,59.7541,59.4845,59.7156,70258.0
2024-08-02 11:30:00,62.08,62.5,62.08,62.47,84645.0,59.7637,60.168,59.7637,60.1392,84645.0
2024-08-02 12:00:00,62.47,62.56,62.37,62.48,49087.0,60.1392,60.2258,60.0429,60.1488,49087.0
2024-08-02 12:30:00,62.48,62.65,62.41,62.59,62063.0,60.1488,60.3124,60.0814,60.2547,62063.0
2024-08-02 13:00:00,62.6,62.92,62.52,62.9,61741.0,60.2643,60.5724,60.1873,60.5531,61741.0
2024-08-02 13:30:00,62.92,63.03,62.88,62.99,71466.0,60.5724,60.6783,60.5339,60.6398,71466.0
2024-08-02 14:00:00,63.0,63.14,62.88,63.03,42658.0,60.6494,60.7842,60.5339,60.6783,42658.0
2024-08-02 14:30:00,63.05,63.19,63.03,63.18,47702.0,60.6975,60.8323,60.6783,60.8227,47702.0
2024-08-02 15:00:00,63.16,63.39,63.07,63.29,59709.0,60.8034,61.0248,60.7168,60.9286,59709.0
2024-08-02 15:30:00,63.3,63.45,63.14,63.25,618085.0,60.9382,61.0826,60.7842,60.8901,618085.0
2024-08-05 09:30:00,62.37,62.87,61.81,62.25,171552.0,60.0429,60.5242,59.5038,59.9274,171552.0
2024-08-05 10:00:00,62.28,63.04,62.28,62.54,91535.0,59.9563,60.6879,59.9563,60.2066,91535.0
2024-08-05 10:30:00,62.54,62.96,62.5,62.64,141453.0,60.2066,60.6109,60.168,60.3028,141453.0
2024-08-05 11:00:00,62.65,62.97,62.55,62.84,118378.0,60.3124,60.6205,60.2162,60.4954,118378.0
2024-08-05 11:30:00,62.83,63.02,62.74,62.99,76312.0,60.4857,60.6686,60.3991,60.6398,76312.0
2024-08-05 12:00:00,63.01,63.05,62.74,62.9,70845.0,60.659,60.6975,60.3991,60.5531,70845.0
2024-08-05 12:30:00,62.9,62.92,62.35,62.5,114043.0,60.5531,60.5724,60.0236,60.168,114043.0
2024-08-05 13:00:00,62.5,62.51,62.24,62.25,69667.0,60.168,60.1777,59.9177,59.9274,69667.0
2024-08-05 13:30:00,62.26,62.31,61.85,62.13,77119.0,59.937,59.9851,59.5423,59.8118,77119.0
2024-08-05 14:00:00,62.14,62.27,62.06,62.19,78703.0,59.8215,59.9466,59.7445,59.8696,78703.0
2024-08-05 14:30:00,62.19,62.4,62.17,62.33,110984.0,59.8696,60.0718,59.8504,60.0044,110984.0
2024-08-05 15:00:00,62.33,62.36,62.04,62.19,105553.0,60.0044,60.0333,59.7252,59.8696,105553.0
2024-08-05 15:30:00,62.21,62.46,62.18,62.45,537021.0,59.8889,60.1295,59.86,60.1199,537021.0
2024-08-06 09:30:00,62.33,62.88,62.12,62.73,56919.0,60.0044,60.5339,59.8022,60.3895,56919.0
2024-08-06 10:00:00,62.73,62.82,62.38,62.38,79950.0,60.3895,60.4761,60.0525,60.0525,79950.0
2024-08-06 10:30:00,62.41,62.5,61.9,61.98,113916.0,60.0814,60.168,59.5904,59.6674,113916.0
2024-08-06 11:00:00,61.91,62.03,61.33,61.38,52056.0,59.6001,59.7156,59.0417,59.0898,52056.0
2024-08-06 11:30:00,61.37,61.54,61.2,61.38,56906.0,59.0802,59.2439,58.9165,59.0898,56906.0
2024-08-06 12:00:00,61.43,61.52,61.25,61.3,37302.0,59.138,59.2246,58.9647,59.0128,37302.0
2024-08-06 12:30:00,61.3,61.64,61.26,61.64,40435.0,59.0128,59.3401,58.9743,59.3401,40435.0
2024-08-06 13:00:00,61.62,61.9,61.62,61.83,40502.0,59.3209,59.5904,59.3209,59.523,40502.0
2024-08-06 13:30:00,61.85,62.03,61.78,61.99,37836.0,59.5423,59.7156,59.4749,59.6771,37836.0
2024-08-06 14:00:00,62.01,62.29,61.91,62.29,46639.0,59.6963,59.9659,59.6001,59.9659,46639.0
2024-08-06 14:30:00,62.29,62.32,62.1,62.12,56249.0,59.9659,59.9948,59.783,59.8022,56249.0
2024-08-06 15:00:00,62.1,62.1,61.73,61.9,74874.0,59.783,59.783,59.4268,59.5904,74874.0
2024-08-06 15:30:00,61.91,61.92,61.28,61.36,376715.0,59.6001,59.6097,58.9936,59.0706,376715.0
2024-08-07 09:30:00,61.61,62.2,61.43,62.18,26433.0,59.3113,59.8792,59.138,59.86,26433.0
2024-08-07 10:00:00,62.13,62.13,61.39,61.39,30156.0,59.8118,59.8118,59.0995,59.0995,30156.0
2024-08-07 10:30:00,61.39,61.68,61.39,61.63,13178.0,59.0995,59.3786,59.0995,59.3305,13178.0
2024-08-07 11:00:00,61.63,61.85,61.54,61.55,33418.0,59.3305,59.5423,59.2439,59.2535,33418.0
2024-08-07 11:30:00,61.5,61.81,61.46,61.54,50288.0,59.2054,59.5038,59.1668,59.2439,50288.0
2024-08-07 12:00:00,61.54,61.73,61.5,61.72,16958.0,59.2439,59.4268,59.2054,59.4171,16958.0
2024-08-07 12:30:00,61.68,61.68,61.39,61.44,24318.0,59.3786,59.3786,59.0995,59.1476,24318.0
2024-08-07 13:00:00,61.39,61.46,61.21,61.35,25887.0,59.0995,59.1668,58.9262,59.061,25887.0
2024-08-07 13:30:00,61.36,61.49,61.07,61.15,33658.0,59.0706,59.1957,58.7914,58.8684,33658.0
2024-08-07 14:00:00,61.13,61.17,60.8,60.84,29978.0,58.8492,58.8877,58.5315,58.57,29978.0
2024-08-07 14:30:00,60.82,60.91,60.73,60.76,22571.0,58.5507,58.6374,58.4641,58.493,22571.0
2024-08-07 15:00:00,60.77,61.0,60.72,60.8,72145.0,58.5026,58.724,58.4545,58.5315,72145.0
2024-08-07 15:30:00,60.8,60.88,60.25,60.31,165249.0,58.5315,58.6085,58.002,58.0598,165249.0
2024-08-08 09:30:00,60.68,61.14,60.67,60.76,16242.0,58.416,58.8588,58.4063,58.493,16242.0
2024-08-08 10:00:00,60.8,60.97,60.53,60.67,15290.0,58.5315,58.6951,58.2715,58.4063,15290.0
2024-08-08 10:30:00,60.69,60.99,60.56,60.91,26356.0,58.4256,58.7144,58.3004,58.6374,26356.0
2024-08-08 11:00:00,60.93,61.03,60.87,60.92,23190.0,58.6566,58.7529,58.5989,58.647,23190.0
2024-08-08 11:30:00,60.94,61.04,60.86,60.97,20908.0,58.6662,58.7625,58.5892,58.6951,20908.0
2024-08-08 12:00:00,60.97,60.99,60.72,60.81,29879.0,58.6951,58.7144,58.4545,58.5411,29879.0
2024-08-08 12:30:00,60.79,60.81,60.59,60.7,24953.0,58.5218,58.5411,58.3293,58.4352,24953.0
2024-08-08 13:00:00,60.71,60.99,60.61,60.94,27640.0,58.4448,58.7144,58.3486,58.6662,27640.0
2024-08-08 13:30:00,60.96,60.98,60.84,60.92,28909.0,58.6855,58.7048,58.57,58.647,28909.0
2024-08-08 14:00:00,60.9,60.99,60.83,60.92,27108.0,58.6277,58.7144,58.5604,58.647,27108.0
2024-08-08 14:30:00,60.91,61.07,60.89,60.93,25468.0,58.6374,58.7914,58.6181,58.6566,25468.0
2024-08-08 15:00:00,60.94,61.16,60.93,61.09,36185.0,58.6662,58.878,58.6566,58.8107,36185.0
2024-08-08 15:30:00,61.08,61.1,60.78,60.86,155041.0,58.801,58.8203,58.5122,58.5892,155041.0
2024-08-09 09:30:00,60.81,60.81,59.91,60.2,23652.0,58.5411,58.5411,57.6747,57.9539,23652.0
2024-08-09 10:00:00,60.21,60.26,59.91,60.13,24666.0,57.9635,58.0116,57.6747,57.8865,24666.0
2024-08-09 10:30:00,60.13,60.39,60.06,60.35,31163.0,57.8865,58.1368,57.8191,58.0983,31163.0
2024-08-09 11:00:00,60.36,60.53,60.36,60.45,29103.0,58.1079,58.2715,58.1079,58.1945,29103.0
2024-08-09 11:30:00,60.45,60.58,60.3,60.44,24152.0,58.1945,58.3197,58.0501,58.1849,24152.0
2024-08-09 12:00:00,60.45,60.54,60.32,60.35,25491.0,58.1945,58.2812,58.0694,58.0983,25491.0
2024-08-09 12:30:00,60.35,60.45,60.31,60.42,26107.0,58.0983,58.1945,58.0598,58.1657,26107.0
2024-08-09 13:00:00,60.42,60.58,60.32,60.58,20096.0,58.1657,58.3197,58.0694,58.3197,20096.0
2024-08-09 13:30:00,60.59,60.61,60.42,60.49,20484.0,58.3293,58.3486,58.1657,58.233,20484.0
2024-08-09 14:00:00,60.51,60.51,60.23,60.23,31451.0,58.2523,58.2523,57.9827,57.9827,31451.0
2024-08-09 14:30:00,60.23,60.34,60.13,60.25,68089.0,57.9827,58.0886,57.8865,58.002,68089.0
2024-08-09 15:00:00,60.26,60.37,60.23,60.34,23577.0,58.0116,58.1175,57.9827,58.0886,23577.0
2024-08-09 15:30:00,60.35,60.42,60.17,60.31,121612.0,58.0983,58.1657,57.925,58.0598,121612.0
2024-08-12 09:30:00,60.24,60.24,59.48,59.6,30813.0,57.9924,57.9924,57.2607,57.3762,30813.0
2024-08-12 10:00:00,59.54,59.75,59.52,59.57,33840.0,57.3185,57.5206,57.2992,57.3474,33840.0
2024-08-12 10:30:00,59.57,59.75,59.53,59.6,65394.0,57.3474,57.5206,57.3089,57.3762,65394.0
2024-08-12 11:00:00,59.6,59.61,59.28,59.38,59312.0,57.3762,57.3859,57.0682,57.1645,59312.0
2024-08-12 11:30:00,59.39,59.54,59.35,59.53,39609.0,57.1741,57.3185,57.1356,57.3089,39609.0
2024-08-12 12:00:00,59.5,59.53,59.35,59.37,33280.0,57.28,57.3089,57.1356,57.1548,33280.0
2024-08-12 12:30:00,59.35,59.44,59.35,59.38,48959.0,57.1356,57.2222,57.1356,57.1645,48959.0
2024-08-12 13:00:00,59.37,59.4,59.23,59.25,78815.0,57.1548,57.1837,57.0201,57.0393,78815.0
2024-08-12 13:30:00,59.26,59.5,59.19,59.27,42336.0,57.0489,57.28,56.9815,57.0586,42336.0
2024-08-12 14:00:00,59.27,59.36,59.19,59.31,81397.0,57.0586,57.1452,56.9815,57.0971,81397.0
2024-08-12 14:30:00,59.33,59.33,59.17,59.2,55634.0,57.1163,57.1163,56.9623,56.9912,55634.0
2024-08-12 15:00:00,59.2,59.43,59.19,59.33,83621.0,56.9912,57.2126,56.9815,57.1163,83621.0
2024-08-12 15:30:00,59.33,59.34,59.15,59.34,204760.0,57.1163,57.1259,56.943,57.1259,204760.0
2024-08-13 09:30:00,59.61,60.39,59.61,59.95,30114.0,57.3859,58.1368,57.3859,57.7132,30114.0
2024-08-13 10:00:00,59.95,59.95,59.63,59.84,23684.0,57.7132,57.7132,57.4051,57.6073,23684.0
2024-08-13 10:30:00,59.8,60.06,59.8,59.99,38408.0,57.5688,57.8191,57.5688,57.7517,38408.0
2024-08-13 11:00:00,59.97,60.05,59.91,59.91,19951.0,57.7324,57.8095,57.6747,57.6747,19951.0
2024-08-13 11:30:00,59.93,60.18,59.91,60.16,37519.0,57.6939,57.9346,57.6747,57.9154,37519.0
2024-08-13 12:00:00,60.17,60.34,60.08,60.24,28759.0,57.925,58.0886,57.8383,57.9924,28759.0
2024-08-13 12:30:00,60.25,60.58,60.17,60.55,39675.0,58.002,58.3197,57.925,58.2908,39675.0
2024-08-13 13:00:00,60.54,60.6,60.5,60.52,26225.0,58.2812,58.3389,58.2427,58.2619,26225.0
2024-08-13 13:30:00,60.5,60.84,60.49,60.79,60259.0,58.2427,58.57,58.233,58.5218,60259.0
2024-08-13 14:00:00,60.8,60.85,60.72,60.85,14891.0,58.5315,58.5796,58.4545,58.5796,14891.0
2024-08-13 14:30:00,60.83,60.99,60.82,60.95,22864.0,58.5604,58.7144,58.5507,58.6759,22864.0
2024-08-13 15:00:00,60.93,61.11,60.9,61.11,24383.0,58.6566,58.8299,58.6277,58.8299,24383.0
2024-08-13 15:30:00,61.1,61.1,60.56,60.8,202993.0,58.8203,58.8203,58.3004,58.5315,202993.0
2024-08-14 09:30:00,60.87,60.87,60.52,60.6,12168.0,58.5989,58.5989,58.2619,58.3389,12168.0
2024-08-14 10:00:00,60.5,60.61,60.3,60.56,20231.0,58.2427,58.3486,58.0501,58.3004,20231.0
2024-08-14 10:30:00,60.5,60.51,60.21,60.32,23180.0,58.2427,58.2523,57.9635,58.0694,23180.0
2024-08-14 11:00:00,60.36,60.36,60.2,60.3,10216.0,58.1079,58.1079,57.9539,58.0501,10216.0
2024-08-14 11:30:00,60.3,60.46,60.24,60.4,27829.0,58.0501,58.2042,57.9924,58.1464,27829.0
2024-08-14 12:00:00,60.4,60.52,60.35,60.37,38568.0,58.1464,58.2619,58.0983,58.1175,38568.0
2024-08-14 12:30:00,60.38,60.48,60.36,60.48,12122.0,58.1271,58.2234,58.1079,58.2234,12122.0
2024-08-14 13:00:00,60.45,60.46,60.36,60.39,5747.0,58.1945,58.2042,58.1079,58.1368,5747.0
2024-08-14 13:30:00,60.38,60.56,60.35,60.54,25111.0,58.1271,58.3004,58.0983,58.2812,25111.0
2024-08-14 14:00:00,60.55,60.58,60.28,60.32,76428.0,58.2908,58.3197,58.0309,58.0694,76428.0
2024-08-14 14:30:00,60.3,60.38,60.27,60.37,11857.0,58.0501,58.1271,58.0212,58.1175,11857.0
2024-08-14 15:00:00,60.35,60.36,60.08,60.16,26767.0,58.0983,58.1079,57.8383,57.9154,26767.0
2024-08-14 15:30:00,60.15,60.31,60.12,60.2,134450.0,57.9057,58.0598,57.8768,57.9539,134450.0
2024-08-15 09:30:00,60.87,61.84,60.87,61.19,30453.0,58.5989,59.5327,58.5989,58.9069,30453.0
2024-08-15 10:00:00,61.21,61.69,61.21,61.69,30493.0,58.9262,59.3883,58.9262,59.3883,30493.0
2024-08-15 10:30:00,61.7,61.87,61.68,61.86,30526.0,59.3979,59.5615,59.3786,59.5519,30526.0
2024-08-15 11:00:00,61.85,62.2,61.78,61.86,91256.0,59.5423,59.8792,59.4749,59.5519,91256.0
2024-08-15 11:30:00,61.86,61.86,61.63,61.65,89070.0,59.5519,59.5519,59.3305,59.3498,89070.0
2024-08-15 12:00:00,61.68,61.78,61.63,61.73,20898.0,59.3786,59.4749,59.3305,59.4268,20898.0
2024-08-15 12:30:00,61.72,61.74,61.52,61.62,38545.0,59.4171,59.4364,59.2246,59.3209,38545.0
2024-08-15 13:00:00,61.62,61.75,61.54,61.67,19488.0,59.3209,59.446,59.2439,59.369,19488.0
2024-08-15 13:30:00,61.69,61.69,61.52,61.53,36109.0,59.3883,59.3883,59.2246,59.2342,36109.0
2024-08-15 14:00:00,61.56,61.56,61.38,61.43,31571.0,59.2631,59.2631,59.0898,59.138,31571.0
2024-08-15 14:30:00,61.4,61.6,61.38,61.5,44728.0,59.1091,59.3016,59.0898,59.2054,44728.0
2024-08-15 15:00:00,61.48,61.49,61.31,61.44,57299.0,59.1861,59.1957,59.0224,59.1476,57299.0
2024-08-15 15:30:00,61.45,61.49,61.1,61.24,194885.0,59.1572,59.1957,58.8203,58.9551,194885.0
2024-08-16 09:30:00,61.06,61.37,60.9,61.32,14785.0,58.7818,59.0802,58.6277,59.0321,14785.0
2024-08-16 10:00:00,61.32,61.46,61.13,61.28,21500.0,59.0321,59.1668,58.8492,58.9936,21500.0
2024-08-16 10:30:00,61.27,61.3,61.12,61.15,16020.0,58.9839,59.0128,58.8395,58.8684,16020.0
2024-08-16 11:00:00,61.11,61.17,61.05,61.09,11132.0,58.8299,58.8877,58.7721,58.8107,11132.0
2024-08-16 11:30:00,61.12,61.19,61.03,61.19,11810.0,58.8395,58.9069,58.7529,58.9069,11810.0
2024-08-16 12:00:00,61.15,61.16,61.07,61.07,7874.0,58.8684,58.878,58.7914,58.7914,7874.0
2024-08-16 12:30:00,61.08,61.24,61.06,61.2,16658.0,58.801,58.9551,58.7818,58.9165,16658.0
2024-08-16 13:00:00,61.2,61.2,61.07,61.11,9996.0,58.9165,58.9165,58.7914,58.8299,9996.0
2024-08-16 13:30:00,61.12,61.18,61.09,61.17,10767.0,58.8395,58.8973,58.8107,58.8877,10767.0
2024-08-16 14:00:00,61.18,61.19,61.1,61.19,16276.0,58.8973,58.9069,58.8203,58.9069,16276.0
2024-08-16 14:30:00,61.18,61.3,61.18,61.25,16566.0,58.8973,59.0128,58.8973,58.9647,16566.0
2024-08-16 15:00:00,61.24,61.34,61.14,61.14,28815.0,58.9551,59.0513,58.8588,58.8588,28815.0
2024-08-16 15:30:00,61.13,61.4,61.07,61.31,124516.0,58.8492,59.1091,58.7914,59.0224,124516.0
2024-08-19 09:30:00,61.46,61.56,61.41,61.41,20463.0,59.1668,59.2631,59.1187,59.1187,20463.0
2024-08-19 10:00:00,61.37,61.52,61.29,61.33,11586.0,59.0802,59.2246,59.0032,59.0417,11586.0
2024-08-19 10:30:00,61.31,61.58,61.31,61.57,6118.0,59.0224,59.2824,59.0224,59.2727,6118.0
2024-08-19 11:00:00,61.58,61.66,61.54,61.57,9627.0,59.2824,59.3594,59.2439,59.2727,9627.0
2024-08-19 11:30:00,61.56,61.62,61.48,61.48,13644.0,59.2631,59.3209,59.1861,59.1861,13644.0
2024-08-19 12:00:00,61.5,61.67,61.43,61.66,15460.0,59.2054,59.369,59.138,59.3594,15460.0
2024-08-19 12:30:00,61.67,61.71,61.6,61.6,9446.0,59.369,59.4075,59.3016,59.3016,9446.0
2024-08-19 13:00:00,61.6,61.62,61.56,61.57,11168.0,59.3016,59.3209,59.2631,59.2727,11168.0
2024-08-19 13:30:00,61.56,61.56,61.46,61.51,10686.0,59.2631,59.2631,59.1668,59.215,10686.0
2024-08-19 14:00:00,61.51,61.51,61.3,61.3,12861.0,59.215,59.215,59.0128,59.0128,12861.0
2024-08-19 14:30:00,61.3,61.32,61.22,61.3,11705.0,59.0128,59.0321,58.9358,59.0128,11705.0
2024-08-19 15:00:00,61.31,61.34,61.24,61.27,12247.0,59.0224,59.0513,58.9551,58.9839,12247.0
2024-08-19 15:30:00,61.26,61.39,61.15,61.37,110408.0,58.9743,59.0995,58.8684,59.0802,110408.0
2024-08-20 09:30:00,61.15,61.37,61.06,61.11,35363.0,58.8684,59.0802,58.7818,58.8299,35363.0
2024-08-20 10:00:00,61.15,61.25,61.13,61.21,11704.0,58.8684,58.9647,58.8492,58.9262,11704.0
2024-08-20 10:30:00,61.21,61.42,61.21,61.33,7344.0,58.9262,59.1283,58.9262,59.0417,7344.0
2024-08-20 11:00:00,61.31,61.31,61.07,61.1,10742.0,59.0224,59.0224,58.7914,58.8203,10742.0
2024-08-20 11:30:00,61.08,61.21,61.06,61.2,10527.0,58.801,58.9262,58.7818,58.9165,10527.0
2024-08-20 12:00:00,61.19,61.19,61.06,61.12,9127.0,58.9069,58.9069,58.7818,58.8395,9127.0
2024-08-20 12:30:00,61.09,61.12,60.96,61.01,42158.0,58.8107,58.8395,58.6855,58.7336,42158.0
2024-08-20 13:00:00,60.99,60.99,60.9,60.93,8646.0,58.7144,58.7144,58.6277,58.6566,8646.0
2024-08-20 13:30:00,60.92,60.97,60.88,60.94,6388.0,58.647,58.6951,58.6085,58.6662,6388.0
2024-08-20 14:00:00,60.91,61.05,60.88,61.03,6918.0,58.6374,58.7721,58.6085,58.7529,6918.0
2024-08-20 14:30:00,61.01,61.11,60.98,61.02,11913.0,58.7336,58.8299,58.7048,58.7433,11913.0
2024-08-20 15:00:00,61.02,61.08,60.98,61.08,19559.0,58.7433,58.801,58.7048,58.801,19559.0
2024-08-20 15:30:00,61.07,61.26,60.96,61.0,92356.0,58.7914,58.9743,58.6855,58.724,92356.0
2024-08-21 09:30:00,61.42,61.74,61.36,61.52,27974.0,59.1283,59.4364,59.0706,59.2246,27974.0
2024-08-21 10:00:00,61.48,61.74,61.44,61.73,21387.0,59.1861,59.4364,59.1476,59.4268,21387.0
2024-08-21 10:30:00,61.74,61.91,61.7,61.82,16111.0,59.4364,59.6001,59.3979,59.5134,16111.0
2024-08-21 11:00:00,61.82,61.9,61.76,61.88,6763.0,59.5134,59.5904,59.4557,59.5712,6763.0
2024-08-21 11:30:00,61.87,62.0,61.87,61.98,10396.0,59.5615,59.6867,59.5615,59.6674,10396.0
2024-08-21 12:00:00,61.96,62.14,61.96,62.11,16789.0,59.6482,59.8215,59.6482,59.7926,16789.0
2024-08-21 12:30:00,62.09,62.25,62.09,62.24,13549.0,59.7733,59.9274,59.7733,59.9177,13549.0
2024-08-21 13:00:00,62.25,62.31,62.21,62.26,12732.0,59.9274,59.9851,59.8889,59.937,12732.0
2024-08-21 13:30:00,62.27,62.35,62.25,62.25,11631.0,59.9466,60.0236,59.9274,59.9274,11631.0
2024-08-21 14:00:00,62.28,62.3,62.13,62.24,12343.0,59.9563,59.9755,59.8118,59.9177,12343.0
2024-08-21 14:30:00,62.25,62.37,62.25,62.35,19745.0,59.9274,60.0429,59.9274,60.0236,19745.0
2024-08-21 15:00:00,62.35,62.42,62.29,62.41,19609.0,60.0236,60.091,59.9659,60.0814,19609.0
2024-08-21 15:30:00,62.39,62.71,62.35,62.71,100950.0,60.0621,60.3702,60.0236,60.3702,100950.0
2024-08-22 09:30:00,62.71,62.89,62.23,62.3,35190.0,60.3702,60.5435,59.9081,59.9755,35190.0
2024-08-22 10:00:00,62.25,62.47,62.19,62.41,14109.0,59.9274,60.1392,59.8696,60.0814,14109.0
2024-08-22 10:30:00,62.41,62.6,62.39,62.55,30384.0,60.0814,60.2643,60.0621,60.2162,30384.0
2024-08-22 11:00:00,62.55,62.61,62.44,62.58,37274.0,60.2162,60.2739,60.1103,60.2451,37274.0
2024-08-22 11:30:00,62.57,62.63,62.43,62.53,32773.0,60.2354,60.2932,60.1007,60.1969,32773.0
2024-08-22 12:00:00,62.53,62.62,62.48,62.6,24293.0,60.1969,60.2836,60.1488,60.2643,24293.0
2024-08-22 12:30:00,62.6,62.6,62.37,62.41,31223.0,60.2643,60.2643,60.0429,60.0814,31223.0
2024-08-22 13:00:00,62.38,62.47,62.36,62.4,34589.0,60.0525,60.1392,60.0333,60.0718,34589.0
2024-08-22 13:30:00,62.41,62.41,62.01,62.04,22748.0,60.0814,60.0814,59.6963,59.7252,22748.0
2024-08-22 14:00:00,62.02,62.17,61.94,62.13,17926.0,59.706,59.8504,59.6289,59.8118,17926.0
2024-08-22 14:30:00,62.12,62.21,62.1,62.14,15637.0,59.8022,59.8889,59.783,59.8215,15637.0
2024-08-22 15:00:00,62.13,62.29,62.1,62.14,21948.0,59.8118,59.9659,59.783,59.8215,21948.0
2024-08-22 15:30:00,62.15,62.2,61.94,62.12,89659.0,59.8311,59.8792,59.6289,59.8022,89659.0
2024-08-23 09:30:00,61.83,62.15,61.8,62.02,13549.0,60.0174,60.3281,59.9883,60.2019,13549.0
2024-08-23 10:00:00,62.07,62.8,62.06,62.8,8218.0,60.2504,60.959,60.2407,60.959,8218.0
2024-08-23 10:30:00,62.78,63.34,62.72,63.29,37931.0,60.9396,61.4832,60.8813,61.4346,37931.0
2024-08-23 11:00:00,63.28,63.85,63.27,63.84,20397.0,61.4249,61.9782,61.4152,61.9685,20397.0
2024-08-23 11:30:00,63.84,63.98,63.58,63.61,47072.0,61.9685,62.1044,61.7161,61.7453,47072.0
2024-08-23 12:00:00,63.59,63.59,63.29,63.41,34805.0,61.7258,61.7258,61.4346,61.5511,34805.0
2024-08-23 12:30:00,63.37,63.63,63.29,63.55,16649.0,61.5123,61.7647,61.4346,61.687,16649.0
2024-08-23 13:00:00,63.53,63.67,63.52,63.64,9141.0,61.6676,61.8035,61.6579,61.7744,9141.0
2024-08-23 13:30:00,63.66,63.75,63.64,63.72,16111.0,61.7938,61.8811,61.7744,61.852,16111.0
2024-08-23 14:00:00,63.71,63.77,63.64,63.74,14822.0,61.8423,61.9006,61.7744,61.8714,14822.0
2024-08-23 14:30:00,63.75,63.84,63.71,63.8,26873.0,61.8811,61.9685,61.8423,61.9297,26873.0
2024-08-23 15:00:00,63.78,63.89,63.74,63.85,33740.0,61.9103,62.017,61.8714,61.9782,33740.0
2024-08-23 15:30:00,63.85,64.12,63.77,63.8,164323.0,61.9782,62.2403,61.9006,61.9297,164323.0
2024-08-26 09:30:00,64.1,64.7,63.9,64.59,57982.0,62.2209,62.8033,62.0268,62.6965,57982.0
2024-08-26 10:00:00,64.63,64.79,64.53,64.75,15156.0,62.7354,62.8907,62.6383,62.8518,15156.0
2024-08-26 10:30:00,64.74,64.97,64.71,64.74,25207.0,62.8421,63.0654,62.813,62.8421,25207.0
2024-08-26 11:00:00,64.7,64.74,64.42,64.45,35924.0,62.8033,62.8421,62.5315,62.5606,35924.0
2024-08-26 11:30:00,64.47,64.67,64.45,64.61,29590.0,62.58,62.7742,62.5606,62.7159,29590.0
2024-08-26 12:00:00,64.61,64.75,64.59,64.7,35514.0,62.7159,62.8518,62.6965,62.8033,35514.0
2024-08-26 12:30:00,64.7,64.91,64.67,64.9,25815.0,62.8033,63.0071,62.7742,62.9974,25815.0
2024-08-26 13:00:00,64.9,65.0,64.82,64.85,26865.0,62.9974,63.0945,62.9198,62.9489,26865.0
2024-08-26 13:30:00,64.84,64.85,64.71,64.81,25545.0,62.9392,62.9489,62.813,62.9101,25545.0
2024-08-26 14:00:00,64.8,64.86,64.68,64.83,27408.0,62.9004,62.9586,62.7839,62.9295,27408.0
2024-08-26 14:30:00,64.83,64.96,64.81,64.95,35225.0,62.9295,63.0557,62.9101,63.046,35225.0
2024-08-26 15:00:00,64.95,64.98,64.58,64.66,51541.0,63.046,63.0751,62.6868,62.7645,51541.0
2024-08-26 15:30:00,64.66,64.67,64.37,64.46,221924.0,62.7645,62.7742,62.483,62.5703,221924.0
2024-08-27 09:30:00,64.01,64.52,63.95,63.95,21918.0,62.1335,62.6286,62.0753,62.0753,21918.0
2024-08-27 10:00:00,64.03,64.03,63.28,63.38,29911.0,62.1529,62.1529,61.4249,61.522,29911.0
2024-08-27 10:30:00,63.4,63.85,63.39,63.63,25394.0,61.5414,61.9782,61.5317,61.7647,25394.0
2024-08-27 11:00:00,63.61,63.64,63.48,63.56,12920.0,61.7453,61.7744,61.6191,61.6967,12920.0
2024-08-27 11:30:00,63.56,63.82,63.54,63.82,17779.0,61.6967,61.9491,61.6773,61.9491,17779.0
2024-08-27 12:00:00,63.82,63.84,63.73,63.82,12935.0,61.9491,61.9685,61.8617,61.9491,12935.0
2024-08-27 12:30:00,63.83,63.83,63.6,63.76,15910.0,61.9588,61.9588,61.7355,61.8909,15910.0
2024-08-27 13:00:00,63.76,63.91,63.76,63.91,21255.0,61.8909,62.0365,61.8909,62.0365,21255.0
2024-08-27 13:30:00,63.94,64.02,63.89,63.98,20201.0,62.0656,62.1432,62.017,62.1044,20201.0
2024-08-27 14:00:00,63.98,64.02,63.86,63.9,35583.0,62.1044,62.1432,61.9879,62.0268,35583.0
2024-08-27 14:30:00,63.9,63.97,63.82,63.92,18855.0,62.0268,62.0947,61.9491,62.0462,18855.0
2024-08-27 15:00:00,63.91,63.94,63.83,63.92,31893.0,62.0365,62.0656,61.9588,62.0462,31893.0
2024-08-27 15:30:00,63.92,63.92,63.34,63.53,127500.0,62.0462,62.0462,61.4832,61.6676,127500.0
2024-08-28 09:30:00,63.43,63.54,63.01,63.46,10423.0,61.5705,61.6773,61.1628,61.5997,10423.0
2024-08-28 10:00:00,63.47,63.52,63.38,63.51,11914.0,61.6094,61.6579,61.522,61.6482,11914.0
2024-08-28 10:30:00,63.51,63.68,63.5,63.66,29508.0,61.6482,61.8132,61.6385,61.7938,29508.0
2024-08-28 11:00:00,63.61,63.68,63.42,63.42,17437.0,61.7453,61.8132,61.5608,61.5608,17437.0
2024-08-28 11:30:00,63.43,63.43,63.27,63.27,11738.0,61.5705,61.5705,61.4152,61.4152,11738.0
2024-08-28 12:00:00,63.24,63.26,62.84,62.86,10702.0,61.3861,61.4055,60.9978,61.0172,10702.0
2024-08-28 12:30:00,62.86,63.04,62.84,62.99,9706.0,61.0172,61.192,60.9978,61.1434,9706.0
2024-08-28 13:00:00,62.99,63.11,62.83,62.83,11283.0,61.1434,61.2599,60.9881,60.9881,11283.0
2024-08-28 13:30:00,62.91,63.06,62.87,62.88,22896.0,61.0658,61.2114,61.0269,61.0367,22896.0
2024-08-28 14:00:00,62.87,63.01,62.82,62.97,20214.0,61.0269,61.1628,60.9784,61.124,20214.0
2024-08-28 14:30:00,62.97,63.07,62.88,63.07,27797.0,61.124,61.2211,61.0367,61.2211,27797.0
2024-08-28 15:00:00,63.06,63.2,62.97,63.19,25816.0,61.2114,61.3473,61.124,61.3376,25816.0
2024-08-28 15:30:00,63.19,63.19,63.02,63.02,120131.0,61.3376,61.3376,61.1725,61.1725,120131.0
2024-08-29 09:30:00,63.54,63.65,63.02,63.22,15571.0,61.6773,61.7841,61.1725,61.3667,15571.0
2024-08-29 10:00:00,63.26,63.82,63.25,63.76,8136.0,61.4055,61.9491,61.3958,61.8909,8136.0
2024-08-29 10:30:00,63.83,63.83,63.42,63.42,7894.0,61.9588,61.9588,61.5608,61.5608,7894.0
2024-08-29 11:00:00,63.45,63.54,63.37,63.53,9172.0,61.5899,61.6773,61.5123,61.6676,9172.0
2024-08-29 11:30:00,63.54,63.63,63.5,63.59,11732.0,61.6773,61.7647,61.6385,61.7258,11732.0
2024-08-29 12:00:00,63.59,63.75,63.58,63.73,10747.0,61.7258,61.8811,61.7161,61.8617,10747.0
2024-08-29 12:30:00,63.72,63.78,63.65,63.75,10450.0,61.852,61.9103,61.7841,61.8811,10450.0
2024-08-29 13:00:00,63.74,63.74,63.58,63.64,9697.0,61.8714,61.8714,61.7161,61.7744,9697.0
2024-08-29 13:30:00,63.61,63.81,63.6,63.81,14417.0,61.7453,61.9394,61.7355,61.9394,14417.0
2024-08-29 14:00:00,63.78,63.8,63.67,63.69,13946.0,61.9103,61.9297,61.8035,61.8229,13946.0
2024-08-29 14:30:00,63.67,63.67,63.31,63.37,25111.0,61.8035,61.8035,61.454,61.5123,25111.0
2024-08-29 15:00:00,63.36,63.46,63.29,63.45,15505.0,61.5026,61.5997,61.4346,61.5899,15505.0
2024-08-29 15:30:00,63.4,63.4,62.79,62.82,107580.0,61.5414,61.5414,60.9493,60.9784,107580.0
2024-08-30 09:30:00,62.88,63.14,62.31,62.48,46851.0,61.0367,61.289,60.4834,60.6484,46851.0
2024-08-30 10:00:00,62.56,62.73,62.51,62.69,23233.0,60.726,60.8911,60.6775,60.8522,23233.0
2024-08-30 10:30:00,62.68,62.84,62.62,62.65,33784.0,60.8425,60.9978,60.7843,60.8134,33784.0
2024-08-30 11:00:00,62.65,62.81,62.38,62.46,20169.0,60.8134,60.9687,60.5513,60.629,20169.0
2024-08-30 11:30:00,62.49,62.49,62.24,62.26,21104.0,60.6581,60.6581,60.4154,60.4348,21104.0
2024-08-30 12:00:00,62.24,62.27,62.07,62.08,14198.0,60.4154,60.4445,60.2504,60.2601,14198.0
2024-08-30 12:30:00,62.09,62.13,61.95,62.12,13360.0,60.2698,60.3086,60.1339,60.2989,13360.0
2024-08-30 13:00:00,62.12,62.12,61.85,61.91,12188.0,60.2989,60.2989,60.0368,60.0951,12188.0
2024-08-30 13:30:00,61.91,62.07,61.91,62.04,16687.0,60.0951,60.2504,60.0951,60.2213,16687.0
2024-08-30 14:00:00,62.03,62.19,62.02,62.16,22720.0,60.2116,60.3669,60.2019,60.3378,22720.0
2024-08-30 14:30:00,62.16,62.34,62.13,62.32,20559.0,60.3378,60.5125,60.3086,60.4931,20559.0
2024-08-30 15:00:00,62.31,62.53,62.26,62.52,29240.0,60.4834,60.6969,60.4348,60.6872,29240.0
2024-08-30 15:30:00,62.53,62.68,62.41,62.66,168443.0,60.6969,60.8425,60.5804,60.8231,168443.0
2024-09-03 09:30:00,62.23,63.01,62.23,62.42,15423.0,60.4057,61.1628,60.4057,60.5901,15423.0
2024-09-03 10:00:00,62.39,62.39,61.95,62.05,16256.0,60.561,60.561,60.1339,60.231,16256.0
2024-09-03 10:30:00,62.01,62.08,61.87,61.96,15862.0,60.1922,60.2601,60.0563,60.1436,15862.0
2024-09-03 11:00:00,61.96,62.16,61.95,61.99,13924.0,60.1436,60.3378,60.1339,60.1727,13924.0
2024-09-03 11:30:00,61.98,62.0,61.9,61.9,12291.0,60.163,60.1825,60.0854,60.0854,12291.0
2024-09-03 12:00:00,61.91,61.99,61.76,61.88,41797.0,60.0951,60.1727,59.9495,60.066,41797.0
2024-09-03 12:30:00,61.86,61.9,61.6,61.64,19737.0,60.0466,60.0854,59.7942,59.833,19737.0
2024-09-03 13:00:00,61.62,61.76,61.61,61.69,23233.0,59.8136,59.9495,59.8039,59.8815,23233.0
2024-09-03 13:30:00,61.69,61.74,61.59,61.59,16349.0,59.8815,59.9301,59.7845,59.7845,16349.0
2024-09-03 14:00:00,61.56,61.57,61.48,61.53,24237.0,59.7554,59.7651,59.6777,59.7262,24237.0
2024-09-03 14:30:00,61.54,61.55,61.32,61.33,28355.0,59.7359,59.7456,59.5224,59.5321,28355.0
2024-09-03 15:00:00,61.34,61.39,61.29,61.32,31268.0,59.5418,59.5903,59.4933,59.5224,31268.0
2024-09-03 15:30:00,61.32,61.38,61.14,61.37,132685.0,59.5224,59.5806,59.3477,59.5709,132685.0
2024-09-04 09:30:00,61.14,61.55,60.9,61.55,31931.0,59.3477,59.7456,59.1147,59.7456,31931.0
2024-09-04 10:00:00,61.49,61.61,61.34,61.48,28984.0,59.6874,59.8039,59.5418,59.6777,28984.0
2024-09-04 10:30:00,61.49,61.52,61.32,61.4,56091.0,59.6874,59.7165,59.5224,59.6,56091.0
2024-09-04 11:00:00,61.42,61.42,61.2,61.22,30499.0,59.6195,59.6195,59.4059,59.4253,30499.0
2024-09-04 11:30:00,61.21,61.4,61.15,61.32,20891.0,59.4156,59.6,59.3574,59.5224,20891.0
2024-09-04 12:00:00,61.3,61.38,61.23,61.33,13859.0,59.503,59.5806,59.435,59.5321,13859.0
2024-09-04 12:30:00,61.33,61.47,61.27,61.44,14188.0,59.5321,59.668,59.4739,59.6389,14188.0
2024-09-04 13:00:00,61.46,61.57,61.42,61.54,18991.0,59.6583,59.7651,59.6195,59.7359,18991.0
2024-09-04 13:30:00,61.55,61.64,61.47,61.53,39941.0,59.7456,59.833,59.668,59.7262,39941.0
2024-09-04 14:00:00,61.52,61.62,61.47,61.61,24098.0,59.7165,59.8136,59.668,59.8039,24098.0
2024-09-04 14:30:00,61.64,61.73,61.59,61.64,20561.0,59.833,59.9204,59.7845,59.833,20561.0
2024-09-04 15:00:00,61.64,61.69,61.46,61.6,39746.0,59.833,59.8815,59.6583,59.7942,39746.0
2024-09-04 15:30:00,61.58,62.09,61.45,62.04,180951.0,59.7748,60.2698,59.6486,60.2213,180951.0
2024-09-05 09:30:00,61.93,62.06,60.96,61.05,35141.0,60.1145,60.2407,59.1729,59.2603,35141.0
2024-09-05 10:00:00,61.15,61.43,61.13,61.32,8026.0,59.3574,59.6292,59.338,59.5224,8026.0
2024-09-05 10:30:00,61.31,61.32,61.05,61.1,8778.0,59.5127,59.5224,59.2603,59.3088,8778.0
2024-09-05 11:00:00,61.11,61.11,60.96,61.05,10022.0,59.3185,59.3185,59.1729,59.2603,10022.0
2024-09-05 11:30:00,61.06,61.14,61.03,61.09,13539.0,59.27,59.3477,59.2409,59.2991,13539.0
2024-09-05 12:00:00,61.08,61.27,61.08,61.25,15736.0,59.2894,59.4739,59.2894,59.4544,15736.0
2024-09-05 12:30:00,61.23,61.26,61.18,61.2,12248.0,59.435,59.4641,59.3865,59.4059,12248.0
2024-09-05 13:00:00,61.21,61.23,61.16,61.2,8451.0,59.4156,59.435,59.3671,59.4059,8451.0
2024-09-05 13:30:00,61.18,61.27,61.17,61.27,13994.0,59.3865,59.4739,59.3768,59.4739,13994.0
2024-09-05 14:00:00,61.28,61.3,61.21,61.25,14530.0,59.4836,59.503,59.4156,59.4544,14530.0
2024-09-05 14:30:00,61.26,61.31,61.18,61.23,14451.0,59.4641,59.5127,59.3865,59.435,14451.0
2024-09-05 15:00:00,61.23,61.24,61.12,61.24,67220.0,59.435,59.4447,59.3282,59.4447,67220.0
2024-09-05 15:30:00,61.24,61.4,61.19,61.39,141993.0,59.4447,59.6,59.3962,59.5903,141993.0
2024-09-06 09:30:00,61.32,61.79,61.14,61.67,14181.0,59.5224,59.9786,59.3477,59.8621,14181.0
2024-09-06 10:00:00,61.69,61.69,60.94,60.95,30600.0,59.8815,59.8815,59.1535,59.1632,30600.0
2024-09-06 10:30:00,60.97,61.07,60.76,60.76,19212.0,59.1826,59.2797,58.9788,58.9788,19212.0
2024-09-06 11:00:00,60.76,61.18,60.48,60.48,14276.0,58.9788,59.3865,58.707,58.707,14276.0
2024-09-06 11:30:00,60.48,60.61,60.4,60.44,11359.0,58.707,58.8332,58.6294,58.6682,11359.0
2024-09-06 12:00:00,60.39,60.45,60.27,60.27,12919.0,58.6196,58.6779,58.5032,58.5032,12919.0
2024-09-06 12:30:00,60.29,60.45,60.26,60.43,11060.0,58.5226,58.6779,58.4935,58.6585,11060.0
2024-09-06 13:00:00,60.41,60.81,60.41,60.71,14533.0,58.6391,59.0273,58.6391,58.9303,14533.0
2024-09-06 13:30:00,60.7,60.8,60.66,60.7,22791.0,58.9206,59.0176,58.8817,58.9206,22791.0
2024-09-06 14:00:00,60.71,60.71,60.53,60.58,34299.0,58.9303,58.9303,58.7555,58.8041,34299.0
2024-09-06 14:30:00,60.58,60.6,60.47,60.58,36282.0,58.8041,58.8235,58.6973,58.8041,36282.0
2024-09-06 15:00:00,60.58,60.74,60.58,60.65,27679.0,58.8041,58.9594,58.8041,58.872,27679.0
2024-09-06 15:30:00,60.62,60.75,60.36,60.74,144438.0,58.8429,58.9691,58.5905,58.9594,144438.0
2024-09-09 09:30:00,60.54,60.89,60.1,60.87,80093.0,58.7653,59.105,58.3382,59.0856,80093.0
2024-09-09 10:00:00,60.88,61.54,60.88,61.32,19915.0,59.0953,59.7359,59.0953,59.5224,19915.0
2024-09-09 10:30:00,61.23,61.4,61.18,61.24,15458.0,59.435,59.6,59.3865,59.4447,15458.0
2024-09-09 11:00:00,61.22,61.34,61.13,61.23,25182.0,59.4253,59.5418,59.338,59.435,25182.0
2024-09-09 11:30:00,61.24,61.37,61.17,61.17,29261.0,59.4447,59.5709,59.3768,59.3768,29261.0
2024-09-09 12:00:00,61.12,61.61,61.12,61.5,71544.0,59.3282,59.8039,59.3282,59.6971,71544.0
2024-09-09 12:30:00,61.49,61.7,61.46,61.7,24165.0,59.6874,59.8912,59.6583,59.8912,24165.0
2024-09-09 13:00:00,61.72,61.89,61.7,61.76,43995.0,59.9107,60.0757,59.8912,59.9495,43995.0
2024-09-09 13:30:00,61.75,61.75,61.53,61.64,27838.0,59.9398,59.9398,59.7262,59.833,27838.0
2024-09-09 14:00:00,61.65,61.7,61.6,61.65,33143.0,59.8427,59.8912,59.7942,59.8427,33143.0
2024-09-09 14:30:00,61.66,61.81,61.66,61.71,91850.0,59.8524,59.998,59.8524,59.901,91850.0
2024-09-09 15:00:00,61.71,61.84,61.67,61.76,56899.0,59.901,60.0271,59.8621,59.9495,56899.0
2024-09-09 15:30:00,61.75,61.86,61.67,61.76,225472.0,59.9398,60.0466,59.8621,59.9495,225472.0
2024-09-10 09:30:00,61.95,61.95,61.51,61.74,22852.0,60.1339,60.1339,59.7068,59.9301,22852.0
2024-09-10 10:00:00,61.68,61.82,61.59,61.78,30351.0,59.8718,60.0077,59.7845,59.9689,30351.0
2024-09-10 10:30:00,61.77,62.3,61.75,62.3,53582.0,59.9592,60.4737,59.9398,60.4737,53582.0
2024-09-10 11:00:00,62.33,62.6,62.27,62.57,8157.0,60.5028,60.7649,60.4445,60.7357,8157.0
2024-09-10 11:30:00,62.6,62.6,62.28,62.29,7732.0,60.7649,60.7649,60.4542,60.4639,7732.0
2024-09-10 12:00:00,62.26,62.26,62.12,62.24,14647.0,60.4348,60.4348,60.2989,60.4154,14647.0
2024-09-10 12:30:00,62.28,62.44,62.23,62.39,12938.0,60.4542,60.6096,60.4057,60.561,12938.0
2024-09-10 13:00:00,62.36,62.49,62.35,62.42,8004.0,60.5319,60.6581,60.5222,60.5901,8004.0
2024-09-10 13:30:00,62.43,62.46,62.28,62.35,16196.0,60.5998,60.629,60.4542,60.5222,16196.0
2024-09-10 14:00:00,62.36,62.39,62.13,62.25,18036.0,60.5319,60.561,60.3086,60.4251,18036.0
2024-09-10 14:30:00,62.22,62.22,62.11,62.19,8951.0,60.396,60.396,60.2892,60.3669,8951.0
2024-09-10 15:00:00,62.17,62.32,62.14,62.29,20661.0,60.3475,60.4931,60.3183,60.4639,20661.0
2024-09-10 15:30:00,62.3,62.56,62.15,62.52,133919.0,60.4737,60.726,60.3281,60.6872,133919.0
2024-09-11 09:30:00,62.04,62.08,61.7,61.76,74656.0,60.2213,60.2601,59.8912,59.9495,74656.0
2024-09-11 10:00:00,61.75,61.83,61.59,61.73,99424.0,59.9398,60.0174,59.7845,59.9204,99424.0
2024-09-11 10:30:00,61.72,61.79,61.61,61.79,35520.0,59.9107,59.9786,59.8039,59.9786,35520.0
2024-09-11 11:00:00,61.78,61.89,61.73,61.89,17747.0,59.9689,60.0757,59.9204,60.0757,17747.0
2024-09-11 11:30:00,61.9,62.06,61.83,61.9,14306.0,60.0854,60.2407,60.0174,60.0854,14306.0
2024-09-11 12:00:00,61.91,62.1,61.89,61.98,28705.0,60.0951,60.2795,60.0757,60.163,28705.0
2024-09-11 12:30:00,61.99,62.14,61.94,62.11,14423.0,60.1727,60.3183,60.1242,60.2892,14423.0
2024-09-11 13:00:00,62.09,62.32,62.09,62.3,12818.0,60.2698,60.4931,60.2698,60.4737,12818.0
2024-09-11 13:30:00,62.33,62.42,62.11,62.12,14512.0,60.5028,60.5901,60.2892,60.2989,14512.0
2024-09-11 14:00:00,62.12,62.15,61.98,62.08,17410.0,60.2989,60.3281,60.163,60.2601,17410.0
2024-09-11 14:30:00,62.1,62.35,62.1,62.21,15450.0,60.2795,60.5222,60.2795,60.3863,15450.0
2024-09-11 15:00:00,62.21,62.34,62.13,62.28,50492.0,60.3863,60.5125,60.3086,60.4542,50492.0
2024-09-11 15:30:00,62.28,62.34,62.06,62.12,117473.0,60.4542,60.5125,60.2407,60.2989,117473.0
2024-09-12 09:30:00,62.49,62.68,61.51,61.6,23967.0,60.6581,60.8425,59.7068,59.7942,23967.0
2024-09-12 10:00:00,61.52,61.54,61.17,61.48,21286.0,59.7165,59.7359,59.3768,59.6777,21286.0
2024-09-12 10:30:00,61.52,61.78,61.51,61.66,20833.0,59.7165,59.9689,59.7068,59.8524,20833.0
2024-09-12 11:00:00,61.67,61.87,61.6,61.78,29357.0,59.8621,60.0563,59.7942,59.9689,29357.0
2024-09-12 11:30:00,61.78,61.82,61.73,61.81,19225.0,59.9689,60.0077,59.9204,59.998,19225.0
2024-09-12 12:00:00,61.79,61.82,61.59,61.6,25412.0,59.9786,60.0077,59.7845,59.7942,25412.0
2024-09-12 12:30:00,61.6,61.76,61.58,61.76,19941.0,59.7942,59.9495,59.7748,59.9495,19941.0
2024-09-12 13:00:00,61.78,61.91,61.75,61.91,16440.0,59.9689,60.0951,59.9398,60.0951,16440.0
2024-09-12 13:30:00,61.95,62.22,61.95,62.17,13224.0,60.1339,60.396,60.1339,60.3475,13224.0
2024-09-12 14:00:00,62.17,62.17,61.98,62.01,17321.0,60.3475,60.3475,60.163,60.1922,17321.0
2024-09-12 14:30:00,62.0,62.18,62.0,62.04,25963.0,60.1825,60.3572,60.1825,60.2213,25963.0
2024-09-12 15:00:00,62.04,62.11,62.0,62.1,22499.0,60.2213,60.2892,60.1825,60.2795,22499.0
2024-09-12 15:30:00,62.1,62.1,61.86,61.99,126097.0,60.2795,60.2795,60.0466,60.1727,126097.0
2024-09-13 09:30:00,62.73,63.11,62.41,63.11,13273.0,60.8911,61.2599,60.5804,61.2599,13273.0
2024-09-13 10:00:00,63.21,63.43,62.92,63.28,24567.0,61.357,61.5705,61.0755,61.4249,24567.0
2024-09-13 10:30:00,63.19,63.33,63.13,63.17,12459.0,61.3376,61.4735,61.2793,61.3182,12459.0
2024-09-13 11:00:00,63.16,63.17,62.85,62.85,6995.0,61.3084,61.3182,61.0075,61.0075,6995.0
2024-09-13 11:30:00,62.85,63.12,62.84,63.1,7103.0,61.0075,61.2696,60.9978,61.2502,7103.0
2024-09-13 12:00:00,63.1,63.1,62.93,62.93,9505.0,61.2502,61.2502,61.0852,61.0852,9505.0
2024-09-13 12:30:00,62.9,63.02,62.81,62.94,16206.0,61.0561,61.1725,60.9687,61.0949,16206.0
2024-09-13 13:00:00,62.94,62.98,62.89,62.98,10580.0,61.0949,61.1337,61.0464,61.1337,10580.0
2024-09-13 13:30:00,62.98,63.02,62.93,62.97,10614.0,61.1337,61.1725,61.0852,61.124,10614.0
2024-09-13 14:00:00,62.97,63.06,62.88,62.93,11240.0,61.124,61.2114,61.0367,61.0852,11240.0
2024-09-13 14:30:00,62.91,63.07,62.86,62.99,10339.0,61.0658,61.2211,61.0172,61.1434,10339.0
2024-09-13 15:00:00,62.98,63.11,62.95,63.07,20490.0,61.1337,61.2599,61.1046,61.2211,20490.0
2024-09-13 15:30:00,63.09,63.17,63.06,63.12,55744.0,61.2405,61.3182,61.2114,61.2696,55744.0
2024-09-16 09:30:00,63.22,63.85,63.11,63.85,80822.0,61.3667,61.9782,61.2599,61.9782,80822.0
2024-09-16 10:00:00,63.79,63.79,63.31,63.31,37740.0,61.92,61.92,61.454,61.454,37740.0
2024-09-16 10:30:00,63.29,63.3,63.07,63.18,36511.0,61.4346,61.4443,61.2211,61.3279,36511.0
2024-09-16 11:00:00,63.18,63.33,63.1,63.1,34605.0,61.3279,61.4735,61.2502,61.2502,34605.0
2024-09-16 11:30:00,63.15,63.2,62.97,63.2,19172.0,61.2987,61.3473,61.124,61.3473,19172.0
2024-09-16 12:00:00,63.18,63.22,62.95,63.18,21136.0,61.3279,61.3667,61.1046,61.3279,21136.0
2024-09-16 12:30:00,63.19,63.23,63.12,63.22,18351.0,61.3376,61.3764,61.2696,61.3667,18351.0
2024-09-16 13:00:00,63.22,63.27,63.17,63.2,19691.0,61.3667,61.4152,61.3182,61.3473,19691.0
2024-09-16 13:30:00,63.23,63.26,63.15,63.21,16636.0,61.3764,61.4055,61.2987,61.357,16636.0
2024-09-16 14:00:00,63.19,63.19,63.09,63.15,19660.0,61.3376,61.3376,61.2405,61.2987,19660.0
2024-09-16 14:30:00,63.16,63.27,63.15,63.27,27487.0,61.3084,61.4152,61.2987,61.4152,27487.0
2024-09-16 15:00:00,63.25,63.34,63.19,63.31,31504.0,61.3958,61.4832,61.3376,61.454,31504.0
2024-09-16 15:30:00,63.31,63.43,63.21,63.29,115660.0,61.454,61.5705,61.357,61.4346,115660.0
2024-09-17 09:30:00,63.85,64.23,63.44,63.61,20750.0,61.9782,62.3471,61.5802,61.7453,20750.0
2024-09-17 10:00:00,63.53,64.3,63.49,64.25,61794.0,61.6676,62.415,61.6288,62.3665,61794.0
2024-09-17 10:30:00,64.25,64.41,64.19,64.27,17084.0,62.3665,62.5218,62.3083,62.3859,17084.0
2024-09-17 11:00:00,64.28,64.36,64.16,64.17,9145.0,62.3956,62.4733,62.2791,62.2888,9145.0
2024-09-17 11:30:00,64.19,64.21,64.06,64.06,11521.0,62.3083,62.3277,62.1821,62.1821,11521.0
2024-09-17 12:00:00,64.05,64.05,63.78,63.86,10618.0,62.1724,62.1724,61.9103,61.9879,10618.0
2024-09-17 12:30:00,63.81,63.85,63.62,63.66,17439.0,61.9394,61.9782,61.755,61.7938,17439.0
2024-09-17 13:00:00,63.65,63.87,63.65,63.85,16107.0,61.7841,61.9976,61.7841,61.9782,16107.0
2024-09-17 13:30:00,63.86,63.88,63.64,63.68,31571.0,61.9879,62.0073,61.7744,61.8132,31571.0
2024-09-17 14:00:00,63.65,63.73,63.62,63.68,15168.0,61.7841,61.8617,61.755,61.8132,15168.0
2024-09-17 14:30:00,63.65,63.68,63.52,63.6,11799.0,61.7841,61.8132,61.6579,61.7355,11799.0
2024-09-17 15:00:00,63.58,63.71,63.57,63.68,28026.0,61.7161,61.8423,61.7064,61.8132,28026.0
2024-09-17 15:30:00,63.67,63.88,63.63,63.87,76493.0,61.8035,62.0073,61.7647,61.9976,76493.0
2024-09-18 09:30:00,63.93,64.14,63.61,64.01,16614.0,62.0559,62.2597,61.7453,62.1335,16614.0
2024-09-18 10:00:00,63.99,64.11,63.9,64.06,12695.0,62.1141,62.2306,62.0268,62.1821,12695.0
2024-09-18 10:30:00,63.95,63.95,63.79,63.87,11202.0,62.0753,62.0753,61.92,61.9976,11202.0
2024-09-18 11:00:00,63.92,63.93,63.73,63.77,15315.0,62.0462,62.0559,61.8617,61.9006,15315.0
2024-09-18 11:30:00,63.75,63.78,63.66,63.71,8914.0,61.8811,61.9103,61.7938,61.8423,8914.0
2024-09-18 12:00:00,63.71,63.73,63.65,63.65,17167.0,61.8423,61.8617,61.7841,61.7841,17167.0
2024-09-18 12:30:00,63.68,63.75,63.45,63.46,59985.0,61.8132,61.8811,61.5899,61.5997,59985.0
2024-09-18 13:00:00,63.47,63.57,63.2,63.55,230511.0,61.6094,61.7064,61.3473,61.687,230511.0
2024-09-18 13:30:00,63.55,63.72,63.35,63.36,32931.0,61.687,61.852,61.4929,61.5026,32931.0
2024-09-18 14:00:00,63.35,64.34,63.23,64.03,63458.0,61.4929,62.4539,61.3764,62.1529,63458.0
2024-09-18 14:30:00,64.06,64.38,63.63,63.78,53870.0,62.1821,62.4927,61.7647,61.9103,53870.0
2024-09-18 15:00:00,63.69,64.08,63.6,63.96,67444.0,61.8229,62.2015,61.7355,62.085,67444.0
2024-09-18 15:30:00,63.99,64.02,63.53,63.72,172648.0,62.1141,62.1432,61.6676,61.852,172648.0
2024-09-19 09:30:00,64.38,64.92,64.25,64.79,41047.0,62.4927,63.0169,62.3665,62.8907,41047.0
2024-09-19 10:00:00,64.79,64.88,64.39,64.85,51779.0,62.8907,62.978,62.5024,62.9489,51779.0
2024-09-19 10:30:00,64.88,65.01,64.49,64.64,27472.0,62.978,63.1042,62.5995,62.7451,27472.0
2024-09-19 11:00:00,64.64,65.18,64.62,65.09,47062.0,62.7451,63.2692,62.7256,63.1819,47062.0
2024-09-19 11:30:00,65.11,65.17,64.96,65.11,60812.0,63.2013,63.2595,63.0557,63.2013,60812.0
2024-09-19 12:00:00,65.11,65.41,65.1,65.31,30256.0,63.2013,63.4925,63.1916,63.3954,30256.0
2024-09-19 12:30:00,65.32,65.51,65.24,65.41,23563.0,63.4051,63.5896,63.3275,63.4925,23563.0
2024-09-19 13:00:00,65.42,65.61,65.39,65.6,38527.0,63.5022,63.6866,63.4731,63.6769,38527.0
2024-09-19 13:30:00,65.59,65.73,65.54,65.66,40623.0,63.6672,63.8031,63.6187,63.7352,40623.0
2024-09-19 14:00:00,65.67,65.83,65.56,65.69,71104.0,63.7449,63.9002,63.6381,63.7643,71104.0
2024-09-19 14:30:00,65.69,65.8,65.64,65.78,49109.0,63.7643,63.8711,63.7157,63.8516,49109.0
2024-09-19 15:00:00,65.78,65.89,65.71,65.84,53714.0,63.8516,63.9584,63.7837,63.9099,53714.0
2024-09-19 15:30:00,65.83,66.05,65.78,66.01,351694.0,63.9002,64.1137,63.8516,64.0749,351694.0
2024-09-20 09:30:00,65.72,66.11,65.19,65.95,170755.0,63.7934,64.172,63.2789,64.0167,170755.0
2024-09-20 10:00:00,65.92,66.27,65.79,66.05,84910.0,63.9875,64.3273,63.8613,64.1137,84910.0
2024-09-20 10:30:00,65.98,66.38,65.85,66.09,190051.0,64.0458,64.4341,63.9196,64.1526,190051.0
2024-09-20 11:00:00,66.06,66.23,66.01,66.15,42568.0,64.1234,64.2884,64.0749,64.2108,42568.0
2024-09-20 11:30:00,66.1,66.4,66.05,66.33,63588.0,64.1623,64.4535,64.1137,64.3855,63588.0
2024-09-20 12:00:00,66.33,66.58,66.3,66.5,45695.0,64.3855,64.6282,64.3564,64.5505,45695.0
2024-09-20 12:30:00,66.49,66.77,66.46,66.77,73620.0,64.5408,64.8126,64.5117,64.8126,73620.0
2024-09-20 13:00:00,66.76,66.82,66.23,66.51,281960.0,64.8029,64.8612,64.2884,64.5602,281960.0
2024-09-20 13:30:00,66.49,66.54,66.28,66.54,66262.0,64.5408,64.5894,64.337,64.5894,66262.0
2024-09-20 14:00:00,66.56,66.57,66.29,66.36,295827.0,64.6088,64.6185,64.3467,64.4146,295827.0
2024-09-20 14:30:00,66.35,66.41,66.27,66.36,135092.0,64.4049,64.4632,64.3273,64.4146,135092.0
2024-09-20 15:00:00,66.35,66.56,66.33,66.56,164693.0,64.4049,64.6088,64.3855,64.6088,164693.0
2024-09-20 15:30:00,66.54,66.88,66.39,66.78,727795.0,64.5894,64.9194,64.4438,64.8223,727795.0
2024-09-23 09:30:00,66.95,67.83,66.54,66.8,134900.0,64.9873,65.8415,64.5894,64.8417,134900.0
2024-09-23 10:00:00,66.87,67.33,66.79,67.31,152744.0,64.9097,65.3562,64.832,65.3368,152744.0
2024-09-23 10:30:00,67.32,67.51,67.16,67.49,238284.0,65.3465,65.5309,65.1912,65.5115,238284.0
2024-09-23 11:00:00,67.46,67.53,67.35,67.48,56922.0,65.4824,65.5503,65.3756,65.5018,56922.0
2024-09-23 11:30:00,67.51,67.67,67.44,67.5,173994.0,65.5309,65.6862,65.463,65.5212,173994.0
2024-09-23 12:00:00,67.5,67.74,67.48,67.72,85110.0,65.5212,65.7542,65.5018,65.7348,85110.0
2024-09-23 12:30:00,67.72,68.0,67.71,68.0,41833.0,65.7348,66.0066,65.7251,66.0066,41833.0
2024-09-23 13:00:00,68.0,68.26,67.98,68.26,39848.0,66.0066,66.2589,65.9871,66.2589,39848.0
2024-09-23 13:30:00,68.26,68.42,68.17,68.3,293198.0,66.2589,66.4142,66.1716,66.2978,293198.0
2024-09-23 14:00:00,68.3,68.43,68.24,68.36,131476.0,66.2978,66.424,66.2395,66.356,131476.0
2024-09-23 14:30:00,68.37,68.55,68.3,68.53,137941.0,66.3657,66.5404,66.2978,66.521,137941.0
2024-09-23 15:00:00,68.54,68.64,68.42,68.64,325206.0,66.5307,66.6278,66.4142,66.6278,325206.0
2024-09-23 15:30:00,68.65,68.7,68.23,68.29,988248.0,66.6375,66.686,66.2298,66.2881,988248.0
2024-09-24 09:30:00,68.32,68.45,67.96,68.3,71547.0,66.3172,66.4434,65.9677,66.2978,71547.0
2024-09-24 10:00:00,68.29,68.38,68.04,68.28,83243.0,66.2881,66.3754,66.0454,66.2784,83243.0
2024-09-24 10:30:00,68.28,68.37,68.05,68.15,40642.0,66.2784,66.3657,66.0551,66.1522,40642.0
2024-09-24 11:00:00,68.16,68.18,67.84,67.84,56606.0,66.1619,66.1813,65.8513,65.8513,56606.0
2024-09-24 11:30:00,67.84,67.85,67.63,67.67,50963.0,65.8513,65.861,65.6474,65.6862,50963.0
2024-09-24 12:00:00,67.65,67.74,67.54,67.66,61471.0,65.6668,65.7542,65.56,65.6765,61471.0
2024-09-24 12:30:00,67.66,68.07,67.66,67.99,50848.0,65.6765,66.0745,65.6765,65.9969,50848.0
2024-09-24 13:00:00,67.98,68.03,67.88,68.0,29309.0,65.9871,66.0357,65.8901,66.0066,29309.0
2024-09-24 13:30:00,67.98,68.09,67.91,67.97,41394.0,65.9871,66.0939,65.9192,65.9774,41394.0
2024-09-24 14:00:00,67.97,68.38,67.96,68.36,60781.0,65.9774,66.3754,65.9677,66.356,60781.0
2024-09-24 14:30:00,68.34,68.39,67.76,67.8,190618.0,66.3366,66.3851,65.7736,65.8124,190618.0
2024-09-24 15:00:00,67.79,67.8,67.58,67.76,68886.0,65.8027,65.8124,65.5989,65.7736,68886.0
2024-09-24 15:30:00,67.75,68.0,67.58,67.96,386948.0,65.7639,66.0066,65.5989,65.9677,386948.0
2024-09-25 09:30:00,67.99,67.99,66.95,67.11,90977.0,65.9969,65.9969,64.9873,65.1427,90977.0
2024-09-25 10:00:00,67.09,67.09,66.59,66.83,19200.0,65.1232,65.1232,64.6379,64.8709,19200.0
2024-09-25 10:30:00,66.83,66.95,66.53,66.54,22117.0,64.8709,64.9873,64.5797,64.5894,22117.0
2024-09-25 11:00:00,66.57,66.78,66.38,66.65,23663.0,64.6185,64.8223,64.4341,64.6961,23663.0
2024-09-25 11:30:00,66.65,66.8,66.45,66.78,18507.0,64.6961,64.8417,64.502,64.8223,18507.0
2024-09-25 12:00:00,66.79,66.82,66.67,66.72,21584.0,64.832,64.8612,64.7155,64.7641,21584.0
2024-09-25 12:30:00,66.7,66.72,66.58,66.61,23963.0,64.7447,64.7641,64.6282,64.6573,23963.0
2024-09-25 13:00:00,66.59,66.7,66.52,66.65,27292.0,64.6379,64.7447,64.5699,64.6961,27292.0
2024-09-25 13:30:00,66.65,66.66,66.32,66.51,103553.0,64.6961,64.7058,64.3758,64.5602,103553.0
2024-09-25 14:00:00,66.51,66.51,66.1,66.29,58154.0,64.5602,64.5602,64.1623,64.3467,58154.0
2024-09-25 14:30:00,66.3,66.48,66.16,66.18,54213.0,64.3564,64.5311,64.2205,64.2399,54213.0
2024-09-25 15:00:00,66.12,66.19,66.02,66.15,67808.0,64.1817,64.2496,64.0846,64.2108,67808.0
2024-09-25 15:30:00,66.16,66.2,65.85,65.95,231752.0,64.2205,64.2593,63.9196,64.0167,231752.0
2024-09-26 09:30:00,66.57,66.95,66.12,66.76,18905.0,64.6185,64.9873,64.1817,64.8029,18905.0
2024-09-26 10:00:00,66.91,67.13,66.67,66.88,13446.0,64.9485,65.1621,64.7155,64.9194,13446.0
2024-09-26 10:30:00,66.96,67.43,66.96,67.14,26793.0,64.997,65.4533,64.997,65.1718,26793.0
2024-09-26 11:00:00,67.14,67.48,67.04,67.15,14668.0,65.1718,65.5018,65.0747,65.1815,14668.0
2024-09-26 11:30:00,67.16,67.36,67.0,67.27,18167.0,65.1912,65.3853,65.0359,65.298,18167.0
2024-09-26 12:00:00,67.27,67.3,67.13,67.13,10029.0,65.298,65.3271,65.1621,65.1621,10029.0
2024-09-26 12:30:00,67.13,67.14,66.99,66.99,11389.0,65.1621,65.1718,65.0262,65.0262,11389.0
2024-09-26 13:00:00,66.95,67.1,66.84,66.97,10793.0,64.9873,65.1329,64.8806,65.0068,10793.0
2024-09-26 13:30:00,66.97,67.39,66.96,67.38,38165.0,65.0068,65.4144,64.997,65.4047,38165.0
2024-09-26 14:00:00,67.35,67.52,67.28,67.5,28665.0,65.3756,65.5406,65.3077,65.5212,28665.0
2024-09-26 14:30:00,67.48,67.59,67.36,67.59,49073.0,65.5018,65.6086,65.3853,65.6086,49073.0
2024-09-26 15:00:00,67.58,67.71,67.39,67.4,35325.0,65.5989,65.7251,65.4144,65.4241,35325.0
2024-09-26 15:30:00,67.4,67.43,67.0,67.35,162085.0,65.4241,65.4533,65.0359,65.3756,162085.0
2024-09-27 09:30:00,67.96,68.2,67.62,67.79,16874.0,65.9677,66.2007,65.6377,65.8027,16874.0
2024-09-27 10:00:00,67.68,68.28,67.68,68.25,28870.0,65.6959,66.2784,65.6959,66.2492,28870.0
2024-09-27 10:30:00,68.25,68.6,68.2,68.42,27586.0,66.2492,66.589,66.2007,66.4142,27586.0
2024-09-27 11:00:00,68.4,68.51,68.32,68.51,11468.0,66.3948,66.5016,66.3172,66.5016,11468.0
2024-09-27 11:30:00,68.55,68.66,68.14,68.14,18369.0,66.5404,66.6472,66.1425,66.1425,18369.0
2024-09-27 12:00:00,68.13,68.17,67.96,68.0,15222.0,66.1327,66.1716,65.9677,66.0066,15222.0
2024-09-27 12:30:00,68.0,68.07,67.94,67.95,16655.0,66.0066,66.0745,65.9483,65.958,16655.0
2024-09-27 13:00:00,67.95,67.96,67.77,67.86,20983.0,65.958,65.9677,65.7833,65.8707,20983.0
2024-09-27 13:30:00,67.86,67.92,67.77,67.8,26186.0,65.8707,65.9289,65.7833,65.8124,26186.0
2024-09-27 14:00:00,67.8,67.98,67.73,67.97,34138.0,65.8124,65.9871,65.7445,65.9774,34138.0
2024-09-27 14:30:00,67.95,67.99,67.71,67.81,56498.0,65.958,65.9969,65.7251,65.8221,56498.0
2024-09-27 15:00:00,67.81,67.86,67.47,67.52,63434.0,65.8221,65.8707,65.4921,65.5406,63434.0
2024-09-27 15:30:00,67.51,67.54,67.33,67.36,263278.0,65.5309,65.56,65.3562,65.3853,263278.0
2024-09-30 09:30:00,67.18,67.38,67.03,67.33,13606.0,65.2106,65.4047,65.065,65.3562,13606.0
2024-09-30 10:00:00,67.31,67.7,67.31,67.56,13982.0,65.3368,65.7154,65.3368,65.5795,13982.0
2024-09-30 10:30:00,67.58,67.58,67.37,67.37,9600.0,65.5989,65.5989,65.395,65.395,9600.0
2024-09-30 11:00:00,67.4,67.45,67.25,67.25,5905.0,65.4241,65.4727,65.2785,65.2785,5905.0
2024-09-30 11:30:00,67.24,67.3,67.2,67.29,12575.0,65.2688,65.3271,65.23,65.3174,12575.0
2024-09-30 12:00:00,67.27,67.43,67.2,67.43,11222.0,65.298,65.4533,65.23,65.4533,11222.0
2024-09-30 12:30:00,67.43,67.6,67.41,67.5,6093.0,65.4533,65.6183,65.4339,65.5212,6093.0
2024-09-30 13:00:00,67.51,67.81,67.49,67.8,12055.0,65.5309,65.8221,65.5115,65.8124,12055.0
2024-09-30 13:30:00,67.78,67.83,67.71,67.73,23316.0,65.793,65.8415,65.7251,65.7445,23316.0
2024-09-30 14:00:00,67.73,67.75,67.41,67.56,34157.0,65.7445,65.7639,65.4339,65.5795,34157.0
2024-09-30 14:30:00,67.55,67.68,67.46,67.48,21605.0,65.5698,65.6959,65.4824,65.5018,21605.0
2024-09-30 15:00:00,67.48,67.56,67.36,67.48,29890.0,65.5018,65.5795,65.3853,65.5018,29890.0
2024-09-30 15:30:00,67.46,67.53,67.31,67.4,127597.0,65.4824,65.5503,65.3368,65.4241,127597.0
2024-10-01 09:30:00,67.41,67.41,66.54,66.66,93930.0,65.4339,65.4339,64.5894,64.7058,93930.0
2024-10-01 10:00:00,66.66,67.0,66.28,66.68,72740.0,64.7058,65.0359,64.337,64.7253,72740.0
2024-10-01 10:30:00,66.69,66.96,66.55,66.78,26506.0,64.735,64.997,64.5991,64.8223,26506.0
2024-10-01 11:00:00,66.73,67.12,66.53,67.11,47449.0,64.7738,65.1524,64.5797,65.1427,47449.0
2024-10-01 11:30:00,67.11,67.47,67.1,67.26,19826.0,65.1427,65.4921,65.1329,65.2883,19826.0
2024-10-01 12:00:00,67.19,67.39,67.16,67.39,14335.0,65.2203,65.4144,65.1912,65.4144,14335.0
2024-10-01 12:30:00,67.38,67.49,67.22,67.39,23782.0,65.4047,65.5115,65.2494,65.4144,23782.0
2024-10-01 13:00:00,67.41,67.41,66.98,67.0,8516.0,65.4339,65.4339,65.0165,65.0359,8516.0
2024-10-01 13:30:00,66.98,67.19,66.93,67.19,13267.0,65.0165,65.2203,64.9679,65.2203,13267.0
2024-10-01 14:00:00,67.19,67.3,67.1,67.1,20522.0,65.2203,65.3271,65.1329,65.1329,20522.0
2024-10-01 14:30:00,67.13,67.2,66.99,67.03,24381.0,65.1621,65.23,65.0262,65.065,24381.0
2024-10-01 15:00:00,67.04,67.04,66.9,66.97,53799.0,65.0747,65.0747,64.9388,65.0068,53799.0
2024-10-01 15:30:00,66.95,67.01,66.8,66.96,134494.0,64.9873,65.0456,64.8417,64.997,134494.0
2024-10-02 09:30:00,66.68,67.21,66.43,66.92,17200.0,64.7253,65.2397,64.4826,64.9582,17200.0
2024-10-02 10:00:00,66.83,67.12,66.74,66.86,8582.0,64.8709,65.1524,64.7835,64.9,8582.0
2024-10-02 10:30:00,66.84,67.04,66.76,66.87,9639.0,64.8806,65.0747,64.8029,64.9097,9639.0
2024-10-02 11:00:00,66.84,66.93,66.7,66.78,7813.0,64.8806,64.9679,64.7447,64.8223,7813.0
2024-10-02 11:30:00,66.8,66.87,66.72,66.79,9460.0,64.8417,64.9097,64.7641,64.832,9460.0
2024-10-02 12:00:00,66.77,66.78,66.61,66.65,33216.0,64.8126,64.8223,64.6573,64.6961,33216.0
2024-10-02 12:30:00,66.66,66.67,66.57,66.66,22243.0,64.7058,64.7155,64.6185,64.7058,22243.0
2024-10-02 13:00:00,66.66,66.76,66.63,66.76,10152.0,64.7058,64.8029,64.6767,64.8029,10152.0
2024-10-02 13:30:00,66.76,66.94,66.72,66.93,12118.0,64.8029,64.9776,64.7641,64.9679,12118.0
2024-10-02 14:00:00,66.93,67.02,66.86,66.9,23149.0,64.9679,65.0553,64.9,64.9388,23149.0
2024-10-02 14:30:00,66.9,67.21,66.9,67.19,43971.0,64.9388,65.2397,64.9388,65.2203,43971.0
2024-10-02 15:00:00,67.17,67.19,66.78,66.82,42481.0,65.2009,65.2203,64.8223,64.8612,42481.0
2024-10-02 15:30:00,66.81,66.82,66.53,66.67,185073.0,64.8514,64.8612,64.5797,64.7155,185073.0
2024-10-03 09:30:00,66.43,66.7,65.86,66.15,10303.0,64.4826,64.7447,63.9293,64.2108,10303.0
2024-10-03 10:00:00,66.07,66.5,66.06,66.37,15377.0,64.1331,64.5505,64.1234,64.4243,15377.0
2024-10-03 10:30:00,66.29,66.41,66.2,66.21,7254.0,64.3467,64.4632,64.2593,64.269,7254.0
2024-10-03 11:00:00,66.21,66.49,66.18,66.45,9939.0,64.269,64.5408,64.2399,64.502,9939.0
2024-10-03 11:30:00,66.48,66.5,66.38,66.39,11320.0,64.5311,64.5505,64.4341,64.4438,11320.0
2024-10-03 12:00:00,66.36,66.58,66.36,66.54,11867.0,64.4146,64.6282,64.4146,64.5894,11867.0
2024-10-03 12:30:00,66.46,66.5,66.31,66.42,9071.0,64.5117,64.5505,64.3661,64.4729,9071.0
2024-10-03 13:00:00,66.41,66.55,66.38,66.41,12182.0,64.4632,64.5991,64.4341,64.4632,12182.0
2024-10-03 13:30:00,66.4,66.52,66.3,66.45,13062.0,64.4535,64.5699,64.3564,64.502,13062.0
2024-10-03 14:00:00,66.44,66.5,66.36,66.45,19175.0,64.4923,64.5505,64.4146,64.502,19175.0
2024-10-03 14:30:00,66.45,66.59,66.4,66.48,19205.0,64.502,64.6379,64.4535,64.5311,19205.0
2024-10-03 15:00:00,66.48,66.54,66.39,66.39,28296.0,64.5311,64.5894,64.4438,64.4438,28296.0
2024-10-03 15:30:00,66.4,66.57,66.21,66.48,140083.0,64.4535,64.6185,64.269,64.5311,140083.0
2024-10-04 09:30:00,67.13,67.75,66.5,67.19,33791.0,65.1621,65.7639,64.5505,65.2203,33791.0
2024-10-04 10:00:00,67.2,67.25,66.79,66.8,7144.0,65.23,65.2785,64.832,64.8417,7144.0
2024-10-04 10:30:00,66.7,66.93,66.69,66.93,5919.0,64.7447,64.9679,64.735,64.9679,5919.0
2024-10-04 11:00:00,66.92,66.97,66.48,66.48,4557.0,64.9582,65.0068,64.5311,64.5311,4557.0
2024-10-04 11:30:00,66.46,66.69,66.46,66.67,11771.0,64.5117,64.735,64.5117,64.7155,11771.0
2024-10-04 12:00:00,66.67,66.73,66.61,66.65,9945.0,64.7155,64.7738,64.6573,64.6961,9945.0
2024-10-04 12:30:00,66.64,66.93,66.61,66.75,13925.0,64.6864,64.9679,64.6573,64.7932,13925.0
2024-10-04 13:00:00,66.7,66.74,66.52,66.54,8723.0,64.7447,64.7835,64.5699,64.5894,8723.0
2024-10-04 13:30:00,66.53,66.63,66.45,66.54,30591.0,64.5797,64.6767,64.502,64.5894,30591.0
2024-10-04 14:00:00,66.51,66.59,66.4,66.56,33795.0,64.5602,64.6379,64.4535,64.6088,33795.0
2024-10-04 14:30:00,66.54,66.61,66.5,66.59,27444.0,64.5894,64.6573,64.5505,64.6379,27444.0
2024-10-04 15:00:00,66.58,66.68,66.48,66.66,27896.0,64.6282,64.7253,64.5311,64.7058,27896.0
2024-10-04 15:30:00,66.64,66.64,66.43,66.62,216314.0,64.6864,64.6864,64.4826,64.667,216314.0
2024-10-07 09:30:00,66.27,66.63,66.27,66.41,19785.0,64.3273,64.6767,64.3273,64.4632,19785.0
2024-10-07 10:00:00,66.34,66.58,66.31,66.52,31407.0,64.3952,64.6282,64.3661,64.5699,31407.0
2024-10-07 10:30:00,66.52,66.89,66.48,66.84,30601.0,64.5699,64.9291,64.5311,64.8806,30601.0
2024-10-07 11:00:00,66.83,67.07,66.71,67.03,19261.0,64.8709,65.1038,64.7544,65.065,19261.0
2024-10-07 11:30:00,67.03,67.18,66.99,67.07,18309.0,65.065,65.2106,65.0262,65.1038,18309.0
2024-10-07 12:00:00,67.06,67.3,67.0,67.27,17717.0,65.0941,65.3271,65.0359,65.298,17717.0
2024-10-07 12:30:00,67.28,67.34,67.18,67.33,11962.0,65.3077,65.3659,65.2106,65.3562,11962.0
2024-10-07 13:00:00,67.31,67.37,67.11,67.11,19302.0,65.3368,65.395,65.1427,65.1427,19302.0
2024-10-07 13:30:00,67.14,67.14,67.0,67.09,22473.0,65.1718,65.1718,65.0359,65.1232,22473.0
2024-10-07 14:00:00,67.06,67.08,66.72,66.72,34055.0,65.0941,65.1135,64.7641,64.7641,34055.0
2024-10-07 14:30:00,66.71,66.93,66.57,66.77,35682.0,64.7544,64.9679,64.6185,64.8126,35682.0
2024-10-07 15:00:00,66.78,66.96,66.77,66.93,17430.0,64.8223,64.997,64.8126,64.9679,17430.0
2024-10-07 15:30:00,66.91,67.02,66.79,66.82,194496.0,64.9485,65.0553,64.832,64.8612,194496.0
2024-10-08 09:30:00,66.89,67.05,66.31,66.46,14509.0,64.9291,65.0844,64.3661,64.5117,14509.0
2024-10-08 10:00:00,66.56,66.75,66.46,66.75,9720.0,64.6088,64.7932,64.5117,64.7932,9720.0
2024-10-08 10:30:00,66.85,66.94,66.61,66.74,14876.0,64.8903,64.9776,64.6573,64.7835,14876.0
2024-10-08 11:00:00,66.72,66.99,66.69,66.99,25763.0,64.7641,65.0262,64.735,65.0262,25763.0
2024-10-08 11:30:00,66.98,67.42,66.95,67.42,36471.0,65.0165,65.4436,64.9873,65.4436,36471.0
2024-10-08 12:00:00,67.41,67.57,67.38,67.43,22858.0,65.4339,65.5892,65.4047,65.4533,22858.0
2024-10-08 12:30:00,67.45,67.55,67.19,67.2,25477.0,65.4727,65.5698,65.2203,65.23,25477.0
2024-10-08 13:00:00,67.18,67.18,67.01,67.14,11021.0,65.2106,65.2106,65.0456,65.1718,11021.0
2024-10-08 13:30:00,67.12,67.12,66.89,67.03,16217.0,65.1524,65.1524,64.9291,65.065,16217.0
2024-10-08 14:00:00,67.06,67.09,66.96,66.98,24201.0,65.0941,65.1232,64.997,65.0165,24201.0
2024-10-08 14:30:00,66.98,67.22,66.88,67.22,27460.0,65.0165,65.2494,64.9194,65.2494,27460.0
2024-10-08 15:00:00,67.21,67.26,67.08,67.17,22173.0,65.2397,65.2883,65.1135,65.2009,22173.0
2024-10-08 15:30:00,67.17,67.25,66.76,66.79,153466.0,65.2009,65.2785,64.8029,64.832,153466.0
2024-10-09 09:30:00,66.5,67.19,66.5,67.19,24645.0,64.5505,65.2203,64.5505,65.2203,24645.0
2024-10-09 10:00:00,67.27,67.27,66.95,67.1,33768.0,65.298,65.298,64.9873,65.1329,33768.0
2024-10-09 10:30:00,67.1,67.16,66.84,66.91,12646.0,65.1329,65.1912,64.8806,64.9485,12646.0
2024-10-09 11:00:00,66.94,67.27,66.94,67.25,9094.0,64.9776,65.298,64.9776,65.2785,9094.0
2024-10-09 11:30:00,67.23,67.36,67.23,67.34,6564.0,65.2591,65.3853,65.2591,65.3659,6564.0
2024-10-09 12:00:00,67.33,67.33,67.16,67.16,11317.0,65.3562,65.3562,65.1912,65.1912,11317.0
2024-10-09 12:30:00,67.11,67.11,66.93,66.95,30227.0,65.1427,65.1427,64.9679,64.9873,30227.0
2024-10-09 13:00:00,66.95,67.08,66.87,66.87,13663.0,64.9873,65.1135,64.9097,64.9097,13663.0
2024-10-09 13:30:00,66.86,66.92,66.82,66.91,14765.0,64.9,64.9582,64.8612,64.9485,14765.0
2024-10-09 14:00:00,66.88,67.04,66.87,67.04,30677.0,64.9194,65.0747,64.9097,65.0747,30677.0
2024-10-09 14:30:00,67.05,67.28,67.01,67.19,32767.0,65.0844,65.3077,65.0456,65.2203,32767.0
2024-10-09 15:00:00,67.19,67.25,67.06,67.11,29543.0,65.2203,65.2785,65.0941,65.1427,29543.0
2024-10-09 15:30:00,67.11,67.24,66.97,67.18,110864.0,65.1427,65.2688,65.0068,65.2106,110864.0
2024-10-10 09:30:00,67.36,67.37,66.87,66.99,74208.0,65.3853,65.395,64.9097,65.0262,74208.0
2024-10-10 10:00:00,66.93,67.24,66.93,67.0,25306.0,64.9679,65.2688,64.9679,65.0359,25306.0
2024-10-10 10:30:00,67.03,67.06,66.58,66.91,116733.0,65.065,65.0941,64.6282,64.9485,116733.0
2024-10-10 11:00:00,66.94,67.04,66.69,66.75,42257.0,64.9776,65.0747,64.735,64.7932,42257.0
2024-10-10 11:30:00,66.73,66.78,66.54,66.64,27064.0,64.7738,64.8223,64.5894,64.6864,27064.0
2024-10-10 12:00:00,66.63,66.71,66.5,66.67,28155.0,64.6767,64.7544,64.5505,64.7155,28155.0
2024-10-10 12:30:00,66.67,66.75,66.59,66.72,35403.0,64.7155,64.7932,64.6379,64.7641,35403.0
2024-10-10 13:00:00,66.72,66.88,66.69,66.87,17543.0,64.7641,64.9194,64.735,64.9097,17543.0
2024-10-10 13:30:00,66.87,66.88,66.68,66.7,36850.0,64.9097,64.9194,64.7253,64.7447,36850.0
2024-10-10 14:00:00,66.7,66.71,66.23,66.35,88473.0,64.7447,64.7544,64.2884,64.4049,88473.0
2024-10-10 14:30:00,66.36,66.55,66.32,66.48,63262.0,64.4146,64.5991,64.3758,64.5311,63262.0
2024-10-10 15:00:00,66.46,66.47,66.31,66.47,41489.0,64.5117,64.5214,64.3661,64.5214,41489.0
2024-10-10 15:30:00,66.46,66.71,66.19,66.67,305064.0,64.5117,64.7544,64.2496,64.7155,305064.0
2024-10-11 09:30:00,66.75,67.45,66.75,67.24,23988.0,64.7932,65.4727,64.7932,65.2688,23988.0
2024-10-11 10:00:00,67.21,67.74,67.09,67.71,16864.0,65.2397,65.7542,65.1232,65.7251,16864.0
2024-10-11 10:30:00,67.69,67.75,67.5,67.69,20791.0,65.7056,65.7639,65.5212,65.7056,20791.0
2024-10-11 11:00:00,67.72,67.72,67.41,67.59,9444.0,65.7348,65.7348,65.4339,65.6086,9444.0
2024-10-11 11:30:00,67.57,67.81,67.56,67.72,15910.0,65.5892,65.8221,65.5795,65.7348,15910.0
2024-10-11 12:00:00,67.72,67.87,67.39,67.46,19556.0,65.7348,65.8804,65.4144,65.4824,19556.0
2024-10-11 12:30:00,67.52,67.53,67.45,67.51,4458.0,65.5406,65.5503,65.4727,65.5309,4458.0
2024-10-11 13:00:00,67.49,67.49,67.26,67.28,8010.0,65.5115,65.5115,65.2883,65.3077,8010.0
2024-10-11 13:30:00,67.29,67.41,67.28,67.41,8980.0,65.3174,65.4339,65.3077,65.4339,8980.0
2024-10-11 14:00:00,67.41,67.44,67.2,67.26,15484.0,65.4339,65.463,65.23,65.2883,15484.0
2024-10-11 14:30:00,67.27,67.36,67.23,67.34,15770.0,65.298,65.3853,65.2591,65.3659,15770.0
2024-10-11 15:00:00,67.33,67.43,67.3,67.3,12757.0,65.3562,65.4533,65.3271,65.3271,12757.0
2024-10-11 15:30:00,67.32,67.35,67.23,67.24,101614.0,65.3465,65.3756,65.2591,65.2688,101614.0
2024-10-14 09:30:00,67.27,67.3,66.78,66.81,19175.0,65.298,65.3271,64.8223,64.8514,19175.0
2024-10-14 10:00:00,66.85,67.31,66.85,67.1,18258.0,64.8903,65.3368,64.8903,65.1329,18258.0
2024-10-14 10:30:00,67.14,67.36,67.14,67.19,11982.0,65.1718,65.3853,65.1718,65.2203,11982.0
2024-10-14 11:00:00,67.19,67.34,67.16,67.23,16778.0,65.2203,65.3659,65.1912,65.2591,16778.0
2024-10-14 11:30:00,67.23,67.37,67.19,67.34,15673.0,65.2591,65.395,65.2203,65.3659,15673.0
2024-10-14 12:00:00,67.34,67.4,67.28,67.34,16077.0,65.3659,65.4241,65.3077,65.3659,16077.0
2024-10-14 12:30:00,67.34,67.41,67.27,67.37,23510.0,65.3659,65.4339,65.298,65.395,23510.0
2024-10-14 13:00:00,67.37,67.38,67.28,67.35,23277.0,65.395,65.4047,65.3077,65.3756,23277.0
2024-10-14 13:30:00,67.34,67.42,67.31,67.41,20878.0,65.3659,65.4436,65.3368,65.4339,20878.0
2024-10-14 14:00:00,67.41,67.48,67.38,67.45,20354.0,65.4339,65.5018,65.4047,65.4727,20354.0
2024-10-14 14:30:00,67.45,67.49,67.4,67.45,23493.0,65.4727,65.5115,65.4241,65.4727,23493.0
2024-10-14 15:00:00,67.44,67.53,67.37,67.42,65932.0,65.463,65.5503,65.395,65.4436,65932.0
2024-10-14 15:30:00,67.43,67.78,67.23,67.72,98711.0,65.4533,65.793,65.2591,65.7348,98711.0
2024-10-15 09:30:00,67.73,68.17,67.49,67.94,19865.0,65.7445,66.1716,65.5115,65.9483,19865.0
2024-10-15 10:00:00,68.02,68.54,68.02,68.43,15770.0,66.026,66.5307,66.026,66.424,15770.0
2024-10-15 10:30:00,68.43,68.86,68.25,68.78,34466.0,66.424,66.8413,66.2492,66.7637,34466.0
2024-10-15 11:00:00,68.73,68.81,68.59,68.72,10086.0,66.7152,66.7928,66.5793,66.7055,10086.0
2024-10-15 11:30:00,68.71,68.72,68.49,68.51,7184.0,66.6957,66.7055,66.4822,66.5016,7184.0
2024-10-15 12:00:00,68.48,68.78,68.47,68.76,8003.0,66.4725,66.7637,66.4628,66.7443,8003.0
2024-10-15 12:30:00,68.75,68.93,68.72,68.8,20743.0,66.7346,66.9093,66.7055,66.7831,20743.0
2024-10-15 13:00:00,68.77,68.79,68.53,68.55,6960.0,66.754,66.7734,66.521,66.5404,6960.0
2024-10-15 13:30:00,68.54,68.56,68.24,68.25,9152.0,66.5307,66.5501,66.2395,66.2492,9152.0
2024-10-15 14:00:00,68.23,68.27,68.06,68.08,8095.0,66.2298,66.2686,66.0648,66.0842,8095.0
2024-10-15 14:30:00,68.08,68.1,67.92,67.99,8515.0,66.0842,66.1036,65.9289,65.9969,8515.0
2024-10-15 15:00:00,67.97,67.97,67.85,67.86,13042.0,65.9774,65.9774,65.861,65.8707,13042.0
2024-10-15 15:30:00,67.86,67.93,67.57,67.66,118784.0,65.8707,65.9386,65.5892,65.6765,118784.0
2024-10-16 09:30:00,68.03,68.39,67.45,68.35,25905.0,66.0357,66.3851,65.4727,66.3463,25905.0
2024-10-16 10:00:00,68.37,68.88,68.34,68.85,14539.0,66.3657,66.8608,66.3366,66.8316,14539.0
2024-10-16 10:30:00,68.84,68.93,68.6,68.72,24205.0,66.8219,66.9093,66.589,66.7055,24205.0
2024-10-16 11:00:00,68.69,68.73,68.57,68.61,62372.0,66.6763,66.7152,66.5598,66.5987,62372.0
2024-10-16 11:30:00,68.59,68.8,68.52,68.78,24980.0,66.5793,66.7831,66.5113,66.7637,24980.0
2024-10-16 12:00:00,68.76,68.78,68.61,68.73,21206.0,66.7443,66.7637,66.5987,66.7152,21206.0
2024-10-16 12:30:00,68.77,68.81,68.72,68.74,15124.0,66.754,66.7928,66.7055,66.7249,15124.0
2024-10-16 13:00:00,68.76,68.76,68.63,68.73,12524.0,66.7443,66.7443,66.6181,66.7152,12524.0
2024-10-16 13:30:00,68.73,68.75,68.49,68.61,24633.0,66.7152,66.7346,66.4822,66.5987,24633.0
2024-10-16 14:00:00,68.6,68.94,68.59,68.82,19816.0,66.589,66.919,66.5793,66.8025,19816.0
2024-10-16 14:30:00,68.8,68.84,68.67,68.75,26582.0,66.7831,66.8219,66.6569,66.7346,26582.0
2024-10-16 15:00:00,68.74,68.79,68.61,68.63,22515.0,66.7249,66.7734,66.5987,66.6181,22515.0
2024-10-16 15:30:00,68.61,68.72,68.37,68.38,140627.0,66.5987,66.7055,66.3657,66.3754,140627.0
2024-10-17 09:30:00,67.78,67.87,66.51,67.35,197169.0,65.793,65.8804,64.5602,65.3756,197169.0
2024-10-17 10:00:00,67.35,67.43,66.96,66.97,87245.0,65.3756,65.4533,64.997,65.0068,87245.0
2024-10-17 10:30:00,66.98,67.31,66.94,67.2,50469.0,65.0165,65.3368,64.9776,65.23,50469.0
2024-10-17 11:00:00,67.16,67.18,67.0,67.02,25905.0,65.1912,65.2106,65.0359,65.0553,25905.0
2024-10-17 11:30:00,67.02,67.06,66.9,66.99,21492.0,65.0553,65.0941,64.9388,65.0262,21492.0
2024-10-17 12:00:00,66.98,67.06,66.86,67.06,128447.0,65.0165,65.0941,64.9,65.0941,128447.0
2024-10-17 12:30:00,67.05,67.2,67.02,67.11,31048.0,65.0844,65.23,65.0553,65.1427,31048.0
2024-10-17 13:00:00,67.11,67.21,67.07,67.19,18163.0,65.1427,65.2397,65.1038,65.2203,18163.0
2024-10-17 13:30:00,67.2,67.28,67.13,67.22,31804.0,65.23,65.3077,65.1621,65.2494,31804.0
2024-10-17 14:00:00,67.22,67.22,66.77,66.97,139059.0,65.2494,65.2494,64.8126,65.0068,139059.0
2024-10-17 14:30:00,66.97,67.13,66.96,67.05,19595.0,65.0068,65.1621,64.997,65.0844,19595.0
2024-10-17 15:00:00,67.05,67.16,66.92,67.12,67941.0,65.0844,65.1912,64.9582,65.1524,67941.0
2024-10-17 15:30:00,67.12,67.29,66.98,67.23,190186.0,65.1524,65.3174,65.0165,65.2591,190186.0
2024-10-18 09:30:00,67.37,67.64,67.12,67.12,14934.0,65.395,65.6571,65.1524,65.1524,14934.0
2024-10-18 10:00:00,67.12,67.14,66.66,66.8,35108.0,65.1524,65.1718,64.7058,64.8417,35108.0
2024-10-18 10:30:00,66.82,66.9,66.59,66.61,29114.0,64.8612,64.9388,64.6379,64.6573,29114.0
2024-10-18 11:00:00,66.57,66.61,66.15,66.26,35037.0,64.6185,64.6573,64.2108,64.3176,35037.0
2024-10-18 11:30:00,66.33,66.41,66.17,66.29,13138.0,64.3855,64.4632,64.2302,64.3467,13138.0
2024-10-18 12:00:00,66.31,66.46,66.23,66.45,14646.0,64.3661,64.5117,64.2884,64.502,14646.0
2024-10-18 12:30:00,66.46,66.6,66.39,66.55,29329.0,64.5117,64.6476,64.4438,64.5991,29329.0
2024-10-18 13:00:00,66.56,66.58,66.36,66.38,23742.0,64.6088,64.6282,64.4146,64.4341,23742.0
2024-10-18 13:30:00,66.4,66.55,66.4,66.44,57618.0,64.4535,64.5991,64.4535,64.4923,57618.0
2024-10-18 14:00:00,66.43,66.51,66.27,66.4,21510.0,64.4826,64.5602,64.3273,64.4535,21510.0
2024-10-18 14:30:00,66.4,66.43,66.22,66.37,34604.0,64.4535,64.4826,64.2787,64.4243,34604.0
2024-10-18 15:00:00,66.36,66.39,66.2,66.38,101664.0,64.4146,64.4438,64.2593,64.4341,101664.0
2024-10-18 15:30:00,66.36,66.54,66.24,66.3,245115.0,64.4146,64.5894,64.2982,64.3564,245115.0
2024-10-21 09:30:00,66.35,66.6,66.04,66.13,19507.0,64.4049,64.6476,64.104,64.1914,19507.0
2024-10-21 10:00:00,66.08,66.27,65.96,66.03,168521.0,64.1428,64.3273,64.0264,64.0943,168521.0
2024-10-21 10:30:00,66.0,66.03,65.83,66.01,71782.0,64.0652,64.0943,63.9002,64.0749,71782.0
2024-10-21 11:00:00,66.01,66.01,65.76,65.88,62544.0,64.0749,64.0749,63.8322,63.9487,62544.0
2024-10-21 11:30:00,65.86,65.95,65.79,65.91,28175.0,63.9293,64.0167,63.8613,63.9778,28175.0
2024-10-21 12:00:00,65.9,65.96,65.76,65.95,34550.0,63.9681,64.0264,63.8322,64.0167,34550.0
2024-10-21 12:30:00,65.95,65.96,65.88,65.92,25940.0,64.0167,64.0264,63.9487,63.9875,25940.0
2024-10-21 13:00:00,65.92,66.0,65.87,65.89,33982.0,63.9875,64.0652,63.939,63.9584,33982.0
2024-10-21 13:30:00,65.9,65.99,65.85,65.95,32524.0,63.9681,64.0555,63.9196,64.0167,32524.0
2024-10-21 14:00:00,65.95,65.96,65.83,65.89,38153.0,64.0167,64.0264,63.9002,63.9584,38153.0
2024-10-21 14:30:00,65.89,65.91,65.81,65.83,57069.0,63.9584,63.9778,63.8808,63.9002,57069.0
2024-10-21 15:00:00,65.83,65.95,65.79,65.82,165369.0,63.9002,64.0167,63.8613,63.8905,165369.0
2024-10-21 15:30:00,65.82,65.82,65.36,65.56,287985.0,63.8905,63.8905,63.444,63.6381,287985.0
2024-10-22 09:30:00,65.36,65.75,65.05,65.24,22790.0,63.444,63.8225,63.143,63.3275,22790.0
2024-10-22 10:00:00,65.23,65.34,64.98,65.03,170181.0,63.3178,63.4245,63.0751,63.1236,170181.0
2024-10-22 10:30:00,65.05,65.32,64.97,65.25,22633.0,63.143,63.4051,63.0654,63.3372,22633.0
2024-10-22 11:00:00,65.22,65.33,65.04,65.32,38959.0,63.3081,63.4148,63.1333,63.4051,38959.0
2024-10-22 11:30:00,65.34,65.44,65.1,65.18,29785.0,63.4245,63.5216,63.1916,63.2692,29785.0
2024-10-22 12:00:00,65.18,65.19,65.07,65.14,37682.0,63.2692,63.2789,63.1625,63.2304,37682.0
2024-10-22 12:30:00,65.15,65.35,65.11,65.35,35918.0,63.2401,63.4342,63.2013,63.4342,35918.0
2024-10-22 13:00:00,65.33,65.4,65.28,65.37,23835.0,63.4148,63.4828,63.3663,63.4537,23835.0
2024-10-22 13:30:00,65.35,65.54,65.32,65.5,59483.0,63.4342,63.6187,63.4051,63.5798,59483.0
2024-10-22 14:00:00,65.5,65.71,65.47,65.67,51157.0,63.5798,63.7837,63.5507,63.7449,51157.0
2024-10-22 14:30:00,65.62,65.69,65.61,65.68,68155.0,63.6963,63.7643,63.6866,63.7546,68155.0
2024-10-22 15:00:00,65.68,65.82,65.66,65.69,70052.0,63.7546,63.8905,63.7352,63.7643,70052.0
2024-10-22 15:30:00,65.69,65.89,65.61,65.7,276410.0,63.7643,63.9584,63.6866,63.774,276410.0
2024-10-23 09:30:00,64.0,68.48,64.0,67.84,196384.0,62.1238,66.4725,62.1238,65.8513,196384.0
2024-10-23 10:00:00,67.8,68.38,67.56,68.27,239411.0,65.8124,66.3754,65.5795,66.2686,239411.0
2024-10-23 10:30:00,68.29,68.8,68.1,68.8,192282.0,66.2881,66.7831,66.1036,66.7831,192282.0
2024-10-23 11:00:00,68.76,68.8,67.71,67.81,141367.0,66.7443,66.7831,65.7251,65.8221,141367.0
2024-10-23 11:30:00,67.81,68.34,67.73,68.13,66223.0,65.8221,66.3366,65.7445,66.1327,66223.0
2024-10-23 12:00:00,68.09,68.09,67.36,67.49,80480.0,66.0939,66.0939,65.3853,65.5115,80480.0
2024-10-23 12:30:00,67.51,67.61,67.31,67.48,41786.0,65.5309,65.628,65.3368,65.5018,41786.0
2024-10-23 13:00:00,67.53,67.91,67.32,67.75,77506.0,65.5503,65.9192,65.3465,65.7639,77506.0
2024-10-23 13:30:00,67.75,67.83,67.36,67.51,106075.0,65.7639,65.8415,65.3853,65.5309,106075.0
2024-10-23 14:00:00,67.47,67.7,67.16,67.68,159964.0,65.4921,65.7154,65.1912,65.6959,159964.0
2024-10-23 14:30:00,67.66,68.02,67.41,67.43,152674.0,65.6765,66.026,65.4339,65.4533,152674.0
2024-10-23 15:00:00,67.45,67.73,67.39,67.55,99346.0,65.4727,65.7445,65.4144,65.5698,99346.0
2024-10-23 15:30:00,67.56,67.8,67.38,67.6,331782.0,65.5795,65.8124,65.4047,65.6183,331782.0
2024-10-24 09:30:00,67.88,68.59,67.78,67.95,33996.0,65.8901,66.5793,65.793,65.958,33996.0
2024-10-24 10:00:00,67.89,68.13,67.57,68.03,48877.0,65.8998,66.1327,65.5892,66.0357,48877.0
2024-10-24 10:30:00,68.05,68.32,68.0,68.31,21072.0,66.0551,66.3172,66.0066,66.3075,21072.0
2024-10-24 11:00:00,68.32,68.5,68.1,68.14,30993.0,66.3172,66.4919,66.1036,66.1425,30993.0
2024-10-24 11:30:00,68.05,68.07,67.9,67.97,34722.0,66.0551,66.0745,65.9095,65.9774,34722.0
2024-10-24 12:00:00,67.97,67.97,67.56,67.84,53891.0,65.9774,65.9774,65.5795,65.8513,53891.0
2024-10-24 12:30:00,67.82,67.94,67.78,67.81,13292.0,65.8318,65.9483,65.793,65.8221,13292.0
2024-10-24 13:00:00,67.75,67.82,67.58,67.78,39213.0,65.7639,65.8318,65.5989,65.793,39213.0
2024-10-24 13:30:00,67.77,68.12,67.76,68.11,35911.0,65.7833,66.123,65.7736,66.1133,35911.0
2024-10-24 14:00:00,68.09,68.32,68.09,68.28,64742.0,66.0939,66.3172,66.0939,66.2784,64742.0
2024-10-24 14:30:00,68.28,68.41,68.23,68.34,41176.0,66.2784,66.4045,66.2298,66.3366,41176.0
2024-10-24 15:00:00,68.33,68.47,68.1,68.45,35529.0,66.3269,66.4628,66.1036,66.4434,35529.0
2024-10-24 15:30:00,68.45,68.85,68.45,68.76,231587.0,66.4434,66.8316,66.4434,66.7443,231587.0
2024-10-25 09:30:00,68.98,69.0,68.14,68.39,22255.0,66.9578,66.9772,66.1425,66.3851,22255.0
2024-10-25 10:00:00,68.4,68.72,68.21,68.66,37233.0,66.3948,66.7055,66.2104,66.6472,37233.0
2024-10-25 10:30:00,68.65,68.69,68.15,68.18,21792.0,66.6375,66.6763,66.1522,66.1813,21792.0
2024-10-25 11:00:00,68.18,68.22,67.84,67.97,65719.0,66.1813,66.2201,65.8513,65.9774,65719.0
2024-10-25 11:30:00,67.97,67.98,67.63,67.82,30618.0,65.9774,65.9871,65.6474,65.8318,30618.0
2024-10-25 12:00:00,67.84,68.09,67.75,68.09,19755.0,65.8513,66.0939,65.7639,66.0939,19755.0
2024-10-25 12:30:00,68.09,68.16,68.06,68.12,19610.0,66.0939,66.1619,66.0648,66.123,19610.0
2024-10-25 13:00:00,68.1,68.18,67.7,68.02,64090.0,66.1036,66.1813,65.7154,66.026,64090.0
2024-10-25 13:30:00,68.03,68.09,67.69,67.82,57442.0,66.0357,66.0939,65.7056,65.8318,57442.0
2024-10-25 14:00:00,67.81,68.06,67.81,68.06,32814.0,65.8221,66.0648,65.8221,66.0648,32814.0
2024-10-25 14:30:00,68.06,68.14,68.0,68.08,32668.0,66.0648,66.1425,66.0066,66.0842,32668.0
2024-10-25 15:00:00,68.07,68.11,67.8,67.98,51243.0,66.0745,66.1133,65.8124,65.9871,51243.0
2024-10-25 15:30:00,67.95,67.98,67.55,67.68,192229.0,65.958,65.9871,65.5698,65.6959,192229.0
2024-10-28 09:30:00,68.05,68.71,68.05,68.71,10120.0,66.0551,66.6957,66.0551,66.6957,10120.0
2024-10-28 10:00:00,68.78,68.89,68.28,68.89,21881.0,66.7637,66.8705,66.2784,66.8705,21881.0
2024-10-28 10:30:00,68.88,68.97,68.77,68.91,12739.0,66.8608,66.9481,66.754,66.8899,12739.0
2024-10-28 11:00:00,68.92,68.98,68.83,68.89,16444.0,66.8996,66.9578,66.8122,66.8705,16444.0
2024-10-28 11:30:00,68.87,68.91,68.74,68.75,8958.0,66.8511,66.8899,66.7249,66.7346,8958.0
2024-10-28 12:00:00,68.73,68.88,68.7,68.79,15611.0,66.7152,66.8608,66.686,66.7734,15611.0
2024-10-28 12:30:00,68.75,68.78,68.65,68.73,14595.0,66.7346,66.7637,66.6375,66.7152,14595.0
2024-10-28 13:00:00,68.73,68.86,68.68,68.86,16602.0,66.7152,66.8413,66.6666,66.8413,16602.0
2024-10-28 13:30:00,68.85,68.88,68.79,68.83,12561.0,66.8316,66.8608,66.7734,66.8122,12561.0
2024-10-28 14:00:00,68.82,68.86,68.77,68.82,15064.0,66.8025,66.8413,66.754,66.8025,15064.0
2024-10-28 14:30:00,68.82,68.88,68.8,68.87,46014.0,66.8025,66.8608,66.7831,66.8511,46014.0
2024-10-28 15:00:00,68.87,69.09,68.82,69.08,84017.0,66.8511,67.0646,66.8025,67.0549,84017.0
2024-10-28 15:30:00,69.08,69.17,68.96,69.14,144726.0,67.0549,67.1423,66.9384,67.1131,144726.0
2024-10-29 09:30:00,68.8,68.85,68.17,68.44,29498.0,66.7831,66.8316,66.1716,66.4337,29498.0
2024-10-29 10:00:00,68.53,68.69,68.25,68.64,67568.0,66.521,66.6763,66.2492,66.6278,67568.0
2024-10-29 10:30:00,68.56,68.98,68.56,68.88,21817.0,66.5501,66.9578,66.5501,66.8608,21817.0
2024-10-29 11:00:00,68.91,68.92,68.42,68.58,22115.0,66.8899,66.8996,66.4142,66.5696,22115.0
2024-10-29 11:30:00,68.66,68.87,68.66,68.78,13230.0,66.6472,66.8511,66.6472,66.7637,13230.0
2024-10-29 12:00:00,68.81,69.01,68.81,68.96,24699.0,66.7928,66.987,66.7928,66.9384,24699.0
2024-10-29 12:30:00,68.96,69.0,68.83,68.92,40233.0,66.9384,66.9772,66.8122,66.8996,40233.0
2024-10-29 13:00:00,68.9,68.92,68.78,68.78,14009.0,66.8802,66.8996,66.7637,66.7637,14009.0
2024-10-29 13:30:00,68.79,68.95,68.79,68.94,22880.0,66.7734,66.9287,66.7734,66.919,22880.0
2024-10-29 14:00:00,68.94,69.15,68.93,69.14,66269.0,66.919,67.1228,66.9093,67.1131,66269.0
2024-10-29 14:30:00,69.14,69.35,69.11,69.29,32594.0,67.1131,67.317,67.084,67.2587,32594.0
2024-10-29 15:00:00,69.27,69.49,69.27,69.48,44958.0,67.2393,67.4529,67.2393,67.4432,44958.0
2024-10-29 15:30:00,69.48,69.59,69.3,69.43,172051.0,67.4432,67.5499,67.2684,67.3946,172051.0
2024-10-30 09:30:00,69.24,70.23,69.22,70.09,29699.0,67.2102,68.1712,67.1908,68.0353,29699.0
2024-10-30 10:00:00,70.15,70.29,69.93,70.0,30365.0,68.0935,68.2294,67.88,67.9479,30365.0
2024-10-30 10:30:00,69.95,69.96,69.43,69.54,19591.0,67.8994,67.9091,67.3946,67.5014,19591.0
2024-10-30 11:00:00,69.48,69.48,69.03,69.05,12489.0,67.4432,67.4432,67.0064,67.0258,12489.0
2024-10-30 11:30:00,69.05,69.08,68.88,68.89,13977.0,67.0258,67.0549,66.8608,66.8705,13977.0
2024-10-30 12:00:00,68.84,68.88,68.6,68.65,13216.0,66.8219,66.8608,66.589,66.6375,13216.0
2024-10-30 12:30:00,68.65,68.97,68.64,68.82,17160.0,66.6375,66.9481,66.6278,66.8025,17160.0
2024-10-30 13:00:00,68.81,69.01,68.81,68.98,12250.0,66.7928,66.987,66.7928,66.9578,12250.0
2024-10-30 13:30:00,68.96,69.03,68.89,69.02,22919.0,66.9384,67.0064,66.8705,66.9967,22919.0
2024-10-30 14:00:00,69.03,69.07,68.86,68.88,28599.0,67.0064,67.0452,66.8413,66.8608,28599.0
2024-10-30 14:30:00,68.85,69.02,68.83,69.0,29002.0,66.8316,66.9967,66.8122,66.9772,29002.0
2024-10-30 15:00:00,68.97,68.99,68.84,68.91,23373.0,66.9481,66.9675,66.8219,66.8899,23373.0
2024-10-30 15:30:00,68.91,69.07,68.86,69.02,143222.0,66.8899,67.0452,66.8413,66.9967,143222.0
2024-10-31 09:30:00,69.12,69.12,68.65,68.92,16159.0,67.0937,67.0937,66.6375,66.8996,16159.0
2024-10-31 10:00:00,68.83,68.92,68.12,68.31,20090.0,66.8122,66.8996,66.123,66.3075,20090.0
2024-10-31 10:30:00,68.15,68.33,67.75,68.05,12375.0,66.1522,66.3269,65.7639,66.0551,12375.0
2024-10-31 11:00:00,68.05,68.31,67.92,68.23,12499.0,66.0551,66.3075,65.9289,66.2298,12499.0
2024-10-31 11:30:00,68.27,68.4,68.19,68.31,13235.0,66.2686,66.3948,66.191,66.3075,13235.0
2024-10-31 12:00:00,68.3,68.46,68.29,68.3,19540.0,66.2978,66.4531,66.2881,66.2978,19540.0
2024-10-31 12:30:00,68.31,68.42,68.18,68.42,17903.0,66.3075,66.4142,66.1813,66.4142,17903.0
2024-10-31 13:00:00,68.4,68.52,68.4,68.52,9237.0,66.3948,66.5113,66.3948,66.5113,9237.0
2024-10-31 13:30:00,68.51,68.59,68.37,68.44,9234.0,66.5016,66.5793,66.3657,66.4337,9234.0
2024-10-31 14:00:00,68.43,68.43,68.31,68.33,16328.0,66.424,66.424,66.3075,66.3269,16328.0
2024-10-31 14:30:00,68.34,68.34,68.2,68.32,20510.0,66.3366,66.3366,66.2007,66.3172,20510.0
2024-10-31 15:00:00,68.33,68.42,68.26,68.39,19272.0,66.3269,66.4142,66.2589,66.3851,19272.0
2024-10-31 15:30:00,68.37,68.37,68.05,68.06,158456.0,66.3657,66.3657,66.0551,66.0648,158456.0
2024-11-01 09:30:00,68.13,68.55,68.01,68.46,28136.0,66.1327,66.5404,66.0163,66.4531,28136.0
2024-11-01 10:00:00,68.47,68.73,68.44,68.69,12276.0,66.4628,66.7152,66.4337,66.6763,12276.0
2024-11-01 10:30:00,68.73,68.88,68.56,68.66,17482.0,66.7152,66.8608,66.5501,66.6472,17482.0
2024-11-01 11:00:00,68.71,68.84,68.6,68.84,20945.0,66.6957,66.8219,66.589,66.8219,20945.0
2024-11-01 11:30:00,68.86,68.86,68.46,68.53,54657.0,66.8413,66.8413,66.4531,66.521,54657.0
2024-11-01 12:00:00,68.53,68.58,68.25,68.26,21510.0,66.521,66.5696,66.2492,66.2589,21510.0
2024-11-01 12:30:00,68.25,68.29,67.97,68.03,14357.0,66.2492,66.2881,65.9774,66.0357,14357.0
2024-11-01 13:00:00,68.05,68.13,67.91,68.11,26469.0,66.0551,66.1327,65.9192,66.1133,26469.0
2024-11-01 13:30:00,68.11,68.15,67.97,67.97,29679.0,66.1133,66.1522,65.9774,65.9774,29679.0
2024-11-01 14:00:00,67.94,68.08,67.81,68.08,32093.0,65.9483,66.0842,65.8221,66.0842,32093.0
2024-11-01 14:30:00,68.06,68.1,67.97,68.09,28887.0,66.0648,66.1036,65.9774,66.0939,28887.0
2024-11-01 15:00:00,68.1,68.1,67.79,67.8,59121.0,66.1036,66.1036,65.8027,65.8124,59121.0
2024-11-01 15:30:00,67.79,67.84,67.52,67.57,207065.0,65.8027,65.8513,65.5406,65.5892,207065.0
2024-11-04 09:30:00,67.8,68.42,67.75,68.38,8680.0,65.8124,66.4142,65.7639,66.3754,8680.0
2024-11-04 10:00:00,68.48,68.57,68.33,68.43,8469.0,66.4725,66.5598,66.3269,66.424,8469.0
2024-11-04 10:30:00,68.46,68.57,68.15,68.17,11070.0,66.4531,66.5598,66.1522,66.1716,11070.0
2024-11-04 11:00:00,68.17,68.23,68.0,68.01,7686.0,66.1716,66.2298,66.0066,66.0163,7686.0
2024-11-04 11:30:00,68.0,68.09,67.89,67.91,8786.0,66.0066,66.0939,65.8998,65.9192,8786.0
2024-11-04 12:00:00,67.94,68.3,67.93,68.3,11044.0,65.9483,66.2978,65.9386,66.2978,11044.0
2024-11-04 12:30:00,68.32,68.4,68.3,68.37,13974.0,66.3172,66.3948,66.2978,66.3657,13974.0
2024-11-04 13:00:00,68.37,68.41,68.14,68.33,18066.0,66.3657,66.4045,66.1425,66.3269,18066.0
2024-11-04 13:30:00,68.33,68.41,68.29,68.3,14124.0,66.3269,66.4045,66.2881,66.2978,14124.0
2024-11-04 14:00:00,68.33,68.34,68.14,68.17,15905.0,66.3269,66.3366,66.1425,66.1716,15905.0
2024-11-04 14:30:00,68.15,68.46,68.13,68.43,18070.0,66.1522,66.4531,66.1327,66.424,18070.0
2024-11-04 15:00:00,68.4,68.51,68.36,68.36,20660.0,66.3948,66.5016,66.356,66.356,20660.0
2024-11-04 15:30:00,68.34,68.45,68.3,68.39,61723.0,66.3366,66.4434,66.2978,66.3851,61723.0
2024-11-05 09:30:00,68.12,68.61,68.12,68.5,15877.0,66.123,66.5987,66.123,66.4919,15877.0
2024-11-05 10:00:00,68.5,68.75,68.43,68.6,9437.0,66.4919,66.7346,66.424,66.589,9437.0
2024-11-05 10:30:00,68.61,68.78,68.41,68.41,14376.0,66.5987,66.7637,66.4045,66.4045,14376.0
2024-11-05 11:00:00,68.47,68.89,68.41,68.67,22944.0,66.4628,66.8705,66.4045,66.6569,22944.0
2024-11-05 11:30:00,68.66,68.77,68.57,68.57,13984.0,66.6472,66.754,66.5598,66.5598,13984.0
2024-11-05 12:00:00,68.58,68.64,68.55,68.61,4641.0,66.5696,66.6278,66.5404,66.5987,4641.0
2024-11-05 12:30:00,68.64,68.68,68.48,68.63,8687.0,66.6278,66.6666,66.4725,66.6181,8687.0
2024-11-05 13:00:00,68.63,68.75,68.63,68.75,18266.0,66.6181,66.7346,66.6181,66.7346,18266.0
2024-11-05 13:30:00,68.76,68.92,68.69,68.9,12353.0,66.7443,66.8996,66.6763,66.8802,12353.0
2024-11-05 14:00:00,68.88,69.13,68.87,69.0,31803.0,66.8608,67.1034,66.8511,66.9772,31803.0
2024-11-05 14:30:00,68.93,69.1,68.84,69.06,31047.0,66.9093,67.0743,66.8219,67.0355,31047.0
2024-11-05 15:00:00,69.01,69.07,68.9,68.99,33949.0,66.987,67.0452,66.8802,66.9675,33949.0
2024-11-05 15:30:00,69.02,69.05,68.86,69.01,128692.0,66.9967,67.0258,66.8413,66.987,128692.0
2024-11-06 09:30:00,71.8,73.0,71.8,72.45,77281.0,69.6952,70.86,69.6952,70.3261,77281.0
2024-11-06 10:00:00,72.44,72.84,72.33,72.57,123779.0,70.3164,70.7047,70.2096,70.4426,123779.0
2024-11-06 10:30:00,72.57,73.37,72.42,73.06,84687.0,70.4426,71.2191,70.297,70.9182,84687.0
2024-11-06 11:00:00,73.09,74.12,72.96,73.73,68414.0,70.9473,71.9471,70.8212,71.5686,68414.0
2024-11-06 11:30:00,73.73,74.18,73.64,74.11,27631.0,71.5686,72.0054,71.4812,71.9374,27631.0
2024-11-06 12:00:00,74.11,74.5,73.96,74.1,46829.0,71.9374,72.316,71.7918,71.9277,46829.0
2024-11-06 12:30:00,74.06,74.65,74.05,74.52,52325.0,71.8889,72.4616,71.8792,72.3354,52325.0
2024-11-06 13:00:00,74.56,75.03,74.53,74.93,64003.0,72.3743,72.8305,72.3451,72.7334,64003.0
2024-11-06 13:30:00,74.93,74.99,74.64,74.81,33097.0,72.7334,72.7916,72.4519,72.6169,33097.0
2024-11-06 14:00:00,74.84,75.04,74.76,75.01,36778.0,72.646,72.8402,72.5684,72.8111,36778.0
2024-11-06 14:30:00,74.97,75.14,74.89,75.01,66015.0,72.7722,72.9372,72.6946,72.8111,66015.0
2024-11-06 15:00:00,75.0,75.33,74.87,75.33,59378.0,72.8014,73.1217,72.6752,73.1217,59378.0
2024-11-06 15:30:00,75.34,76.3,75.23,76.21,504154.0,73.1314,74.0632,73.0246,73.9759,504154.0
2024-11-07 09:30:00,76.37,76.38,75.1,76.33,33483.0,74.1312,74.1409,72.8984,74.0924,33483.0
2024-11-07 10:00:00,76.33,76.46,75.69,75.98,65594.0,74.0924,74.2186,73.4711,73.7526,65594.0
2024-11-07 10:30:00,75.98,76.16,75.76,75.96,36900.0,73.7526,73.9273,73.5391,73.7332,36900.0
2024-11-07 11:00:00,75.96,76.21,75.8,75.81,38863.0,73.7332,73.9759,73.5779,73.5876,38863.0
2024-11-07 11:30:00,75.81,76.05,75.63,75.98,63415.0,73.5876,73.8206,73.4129,73.7526,63415.0
2024-11-07 12:00:00,75.97,76.15,75.97,76.08,27797.0,73.7429,73.9176,73.7429,73.8497,27797.0
2024-11-07 12:30:00,76.09,76.16,75.5,75.54,34656.0,73.8594,73.9273,73.2867,73.3255,34656.0
2024-11-07 13:00:00,75.57,75.82,75.55,75.7,25724.0,73.3546,73.5973,73.3352,73.4808,25724.0
2024-11-07 13:30:00,75.7,75.87,75.59,75.68,37298.0,73.4808,73.6458,73.3741,73.4614,37298.0
2024-11-07 14:00:00,75.69,75.75,75.32,75.7,46580.0,73.4711,73.5294,73.112,73.4808,46580.0
2024-11-07 14:30:00,75.72,75.95,75.59,75.75,45644.0,73.5002,73.7235,73.3741,73.5294,45644.0
2024-11-07 15:00:00,75.75,75.99,75.55,75.88,52263.0,73.5294,73.7623,73.3352,73.6556,52263.0
2024-11-07 15:30:00,75.89,75.91,75.58,75.88,257374.0,73.6653,73.6847,73.3643,73.6556,257374.0
2024-11-08 09:30:00,75.7,75.89,75.1,75.81,20299.0,73.4808,73.6653,72.8984,73.5876,20299.0
2024-11-08 10:00:00,75.81,76.05,75.45,75.48,16297.0,73.5876,73.8206,73.2382,73.2673,16297.0
2024-11-08 10:30:00,75.54,76.0,75.43,76.0,17207.0,73.3255,73.772,73.2187,73.772,17207.0
2024-11-08 11:00:00,75.97,75.97,75.64,75.69,12399.0,73.7429,73.7429,73.4226,73.4711,12399.0
2024-11-08 11:30:00,75.67,75.78,75.5,75.75,20537.0,73.4517,73.5585,73.2867,73.5294,20537.0
2024-11-08 12:00:00,75.73,75.95,75.72,75.9,15315.0,73.51,73.7235,73.5002,73.675,15315.0
2024-11-08 12:30:00,75.9,76.06,75.82,76.0,17137.0,73.675,73.8303,73.5973,73.772,17137.0
2024-11-08 13:00:00,76.01,76.04,75.78,75.78,10305.0,73.7817,73.8109,73.5585,73.5585,10305.0
2024-11-08 13:30:00,75.75,75.93,75.61,75.93,14679.0,73.5294,73.7041,73.3935,73.7041,14679.0
2024-11-08 14:00:00,75.96,76.15,75.96,76.0,9099.0,73.7332,73.9176,73.7332,73.772,9099.0
2024-11-08 14:30:00,76.03,76.1,75.94,76.07,13924.0,73.8012,73.8691,73.7138,73.84,13924.0
2024-11-08 15:00:00,76.06,76.08,75.83,75.9,25330.0,73.8303,73.8497,73.607,73.675,25330.0
2024-11-08 15:30:00,75.87,76.03,75.71,75.73,149720.0,73.6458,73.8012,73.4905,73.51,149720.0
2024-11-11 09:30:00,76.52,76.94,75.92,76.94,14278.0,74.2768,74.6845,73.6944,74.6845,14278.0
2024-11-11 10:00:00,76.8,76.99,76.19,76.6,16139.0,74.5486,74.733,73.9565,74.3544,16139.0
2024-11-11 10:30:00,76.61,76.81,76.46,76.73,27393.0,74.3642,74.5583,74.2186,74.4806,27393.0
2024-11-11 11:00:00,76.73,76.75,76.38,76.63,14181.0,74.4806,74.5001,74.1409,74.3836,14181.0
2024-11-11 11:30:00,76.58,76.85,76.58,76.81,11123.0,74.335,74.5971,74.335,74.5583,11123.0
2024-11-11 12:00:00,76.81,76.83,76.51,76.7,23575.0,74.5583,74.5777,74.2671,74.4515,23575.0
2024-11-11 12:30:00,76.65,76.66,76.54,76.55,8964.0,74.403,74.4127,74.2962,74.3059,8964.0
2024-11-11 13:00:00,76.55,76.55,76.28,76.38,13497.0,74.3059,74.3059,74.0438,74.1409,13497.0
2024-11-11 13:30:00,76.41,76.43,76.25,76.33,13294.0,74.17,74.1894,74.0147,74.0924,13294.0
2024-11-11 14:00:00,76.33,76.54,76.31,76.48,12572.0,74.0924,74.2962,74.0729,74.238,12572.0
2024-11-11 14:30:00,76.45,76.46,76.27,76.33,13983.0,74.2088,74.2186,74.0341,74.0924,13983.0
2024-11-11 15:00:00,76.3,76.47,76.16,76.47,27950.0,74.0632,74.2283,73.9273,74.2283,27950.0
2024-11-11 15:30:00,76.44,76.47,76.24,76.25,106297.0,74.1991,74.2283,74.005,74.0147,106297.0
2024-11-12 09:30:00,76.16,76.53,75.75,76.41,8457.0,73.9273,74.2865,73.5294,74.17,8457.0
2024-11-12 10:00:00,76.41,76.41,76.01,76.02,6070.0,74.17,74.17,73.7817,73.7915,6070.0
2024-11-12 10:30:00,76.06,76.26,76.01,76.22,10361.0,73.8303,74.0244,73.7817,73.9856,10361.0
2024-11-12 11:00:00,76.23,76.23,75.95,76.14,8701.0,73.9953,73.9953,73.7235,73.9079,8701.0
2024-11-12 11:30:00,76.15,76.4,76.14,76.35,9960.0,73.9176,74.1603,73.9079,74.1118,9960.0
2024-11-12 12:00:00,76.38,76.45,76.27,76.3,14450.0,74.1409,74.2088,74.0341,74.0632,14450.0
2024-11-12 12:30:00,76.31,76.31,75.95,76.04,21021.0,74.0729,74.0729,73.7235,73.8109,21021.0
2024-11-12 13:00:00,76.04,76.27,75.83,76.01,15299.0,73.8109,74.0341,73.607,73.7817,15299.0
2024-11-12 13:30:00,76.02,76.44,76.02,76.4,20269.0,73.7915,74.1991,73.7915,74.1603,20269.0
2024-11-12 14:00:00,76.41,76.57,76.39,76.5,33178.0,74.17,74.3253,74.1506,74.2574,33178.0
2024-11-12 14:30:00,76.45,76.49,76.29,76.36,17715.0,74.2088,74.2477,74.0535,74.1215,17715.0
2024-11-12 15:00:00,76.35,76.39,76.16,76.2,21815.0,74.1118,74.1506,73.9273,73.9662,21815.0
2024-11-12 15:30:00,76.19,76.46,75.95,76.4,163680.0,73.9565,74.2186,73.7235,74.1603,163680.0
2024-11-13 09:30:00,76.06,76.4,75.86,76.29,32669.0,73.8303,74.1603,73.6361,74.0535,32669.0
2024-11-13 10:00:00,76.2,76.65,76.07,76.62,16926.0,73.9662,74.403,73.84,74.3739,16926.0
2024-11-13 10:30:00,76.64,76.71,76.46,76.71,5522.0,74.3933,74.4612,74.2186,74.4612,5522.0
2024-11-13 11:00:00,76.69,76.7,76.49,76.55,6187.0,74.4418,74.4515,74.2477,74.3059,6187.0
2024-11-13 11:30:00,76.51,76.6,76.44,76.58,6512.0,74.2671,74.3544,74.1991,74.335,6512.0
2024-11-13 12:00:00,76.61,76.86,76.57,76.67,14554.0,74.3642,74.6068,74.3253,74.4224,14554.0
2024-11-13 12:30:00,76.67,76.96,76.62,76.94,13291.0,74.4224,74.7039,74.3739,74.6845,13291.0
2024-11-13 13:00:00,76.92,77.11,76.91,77.11,15191.0,74.6651,74.8495,74.6554,74.8495,15191.0
2024-11-13 13:30:00,77.08,77.13,76.8,76.84,10853.0,74.8204,74.8689,74.5486,74.5874,10853.0
2024-11-13 14:00:00,76.86,77.02,76.62,76.66,17751.0,74.6068,74.7621,74.3739,74.4127,17751.0
2024-11-13 14:30:00,76.66,76.66,76.21,76.24,13839.0,74.4127,74.4127,73.9759,74.005,13839.0
2024-11-13 15:00:00,76.2,76.47,76.13,76.44,17859.0,73.9662,74.2283,73.8982,74.1991,17859.0
2024-11-13 15:30:00,76.46,76.83,76.44,76.82,150666.0,74.2186,74.5777,74.1991,74.568,150666.0
2024-11-14 09:30:00,76.81,76.81,75.58,75.58,17214.0,74.5583,74.5583,73.3643,73.3643,17214.0
2024-11-14 10:00:00,75.55,76.32,75.42,76.3,42731.0,73.3352,74.0827,73.209,74.0632,42731.0
2024-11-14 10:30:00,76.21,76.69,76.14,76.64,15506.0,73.9759,74.4418,73.9079,74.3933,15506.0
2024-11-14 11:00:00,76.61,76.65,75.85,75.94,37267.0,74.3642,74.403,73.6264,73.7138,37267.0
2024-11-14 11:30:00,75.93,76.05,75.74,75.88,28824.0,73.7041,73.8206,73.5197,73.6556,28824.0
2024-11-14 12:00:00,75.87,75.96,75.63,75.84,60533.0,73.6458,73.7332,73.4129,73.6167,60533.0
2024-11-14 12:30:00,75.79,75.83,75.51,75.74,29395.0,73.5682,73.607,73.2964,73.5197,29395.0
2024-11-14 13:00:00,75.72,75.8,75.6,75.71,40057.0,73.5002,73.5779,73.3838,73.4905,40057.0
2024-11-14 13:30:00,75.67,75.67,75.49,75.62,34485.0,73.4517,73.4517,73.277,73.4032,34485.0
2024-11-14 14:00:00,75.62,75.86,75.62,75.86,54495.0,73.4032,73.6361,73.4032,73.6361,54495.0
2024-11-14 14:30:00,75.84,75.93,75.74,75.83,44509.0,73.6167,73.7041,73.5197,73.607,44509.0
2024-11-14 15:00:00,75.8,75.82,75.52,75.62,66563.0,73.5779,73.5973,73.3061,73.4032,66563.0
2024-11-14 15:30:00,75.63,75.64,75.18,75.36,205371.0,73.4129,73.4226,72.9761,73.1508,205371.0
2024-11-15 09:30:00,75.13,75.46,74.98,75.0,18818.0,72.9275,73.2479,72.7819,72.8014,18818.0
2024-11-15 10:00:00,74.99,74.99,74.62,74.65,40453.0,72.7916,72.7916,72.4325,72.4616,40453.0
2024-11-15 10:30:00,74.63,74.63,74.11,74.43,25459.0,72.4422,72.4422,71.9374,72.2481,25459.0
2024-11-15 11:00:00,74.41,74.73,74.3,74.62,55485.0,72.2286,72.5393,72.1219,72.4325,55485.0
2024-11-15 11:30:00,74.62,74.72,74.32,74.66,62529.0,72.4325,72.5296,72.1413,72.4713,62529.0
2024-11-15 12:00:00,74.64,74.68,74.15,74.17,31155.0,72.4519,72.4907,71.9763,71.9957,31155.0
2024-11-15 12:30:00,74.18,74.22,73.92,74.22,28343.0,72.0054,72.0442,71.753,72.0442,28343.0
2024-11-15 13:00:00,74.22,74.27,74.01,74.02,19908.0,72.0442,72.0928,71.8404,71.8501,19908.0
2024-11-15 13:30:00,73.96,73.98,73.77,73.88,21401.0,71.7918,71.8113,71.6074,71.7142,21401.0
2024-11-15 14:00:00,73.89,74.05,73.57,73.63,22884.0,71.7239,71.8792,71.4133,71.4715,22884.0
2024-11-15 14:30:00,73.6,73.9,73.56,73.88,37201.0,71.4424,71.7336,71.4036,71.7142,37201.0
2024-11-15 15:00:00,73.85,73.9,73.37,73.4,290891.0,71.6851,71.7336,71.2191,71.2483,290891.0
2024-11-15 15:30:00,73.39,73.73,73.37,73.44,215858.0,71.2386,71.5686,71.2191,71.2871,215858.0
2024-11-18 09:30:00,73.28,73.47,73.07,73.15,23998.0,71.1318,71.3162,70.9279,71.0056,23998.0
2024-11-18 10:00:00,73.14,73.7,73.01,73.55,23369.0,70.9959,71.5395,70.8697,71.3939,23369.0
2024-11-18 10:30:00,73.5,73.68,73.29,73.29,15823.0,71.3453,71.52,71.1415,71.1415,15823.0
2024-11-18 11:00:00,73.32,73.38,73.12,73.2,25026.0,71.1706,71.2288,70.9765,71.0541,25026.0
2024-11-18 11:30:00,73.22,73.42,73.21,73.41,22113.0,71.0735,71.2677,71.0638,71.258,22113.0
2024-11-18 12:00:00,73.39,73.44,73.27,73.43,21049.0,71.2386,71.2871,71.1221,71.2774,21049.0
2024-11-18 12:30:00,73.41,73.55,73.36,73.45,25395.0,71.258,71.3939,71.2094,71.2968,25395.0
2024-11-18 13:00:00,73.45,73.53,73.16,73.23,24565.0,71.2968,71.3744,71.0153,71.0832,24565.0
2024-11-18 13:30:00,73.23,73.53,73.18,73.51,23520.0,71.0832,71.3744,71.0347,71.355,23520.0
2024-11-18 14:00:00,73.52,73.6,73.33,73.51,40950.0,71.3647,71.4424,71.1803,71.355,40950.0
2024-11-18 14:30:00,73.52,73.56,73.36,73.44,28295.0,71.3647,71.4036,71.2094,71.2871,28295.0
2024-11-18 15:00:00,73.45,73.66,73.37,73.65,41883.0,71.2968,71.5006,71.2191,71.4909,41883.0
2024-11-18 15:30:00,73.63,73.82,73.32,73.35,123672.0,71.4715,71.6559,71.1706,71.1997,123672.0
2024-11-19 09:30:00,72.37,72.66,71.8,72.44,45531.0,70.2485,70.53,69.6952,70.3164,45531.0
2024-11-19 10:00:00,72.36,72.56,72.25,72.44,32516.0,70.2387,70.4329,70.132,70.3164,32516.0
2024-11-19 10:30:00,72.45,72.56,72.06,72.08,28414.0,70.3261,70.4329,69.9475,69.967,28414.0
2024-11-19 11:00:00,72.06,72.38,71.94,72.32,25072.0,69.9475,70.2582,69.8311,70.1999,25072.0
2024-11-19 11:30:00,72.28,72.37,72.17,72.27,38834.0,70.1611,70.2485,70.0543,70.1514,38834.0
2024-11-19 12:00:00,72.25,72.32,72.07,72.15,27034.0,70.132,70.1999,69.9572,70.0349,27034.0
2024-11-19 12:30:00,72.14,72.14,71.91,71.93,18379.0,70.0252,70.0252,69.8019,69.8214,18379.0
2024-11-19 13:00:00,71.91,71.99,71.86,71.98,23390.0,69.8019,69.8796,69.7534,69.8699,23390.0
2024-11-19 13:30:00,71.99,71.99,71.57,71.57,46590.0,69.8796,69.8796,69.4719,69.4719,46590.0
2024-11-19 14:00:00,71.59,72.11,71.57,71.86,41081.0,69.4913,69.9961,69.4719,69.7534,41081.0
2024-11-19 14:30:00,71.88,72.09,71.78,71.89,33756.0,69.7728,69.9767,69.6757,69.7825,33756.0
2024-11-19 15:00:00,71.88,71.89,71.73,71.74,44908.0,69.7728,69.7825,69.6272,69.6369,44908.0
2024-11-19 15:30:00,71.73,71.73,71.18,71.3,245291.0,69.6272,69.6272,69.0933,69.2098,245291.0
2024-11-20 09:30:00,71.53,71.53,71.07,71.31,16357.0,69.4331,69.4331,68.9866,69.2195,16357.0
2024-11-20 10:00:00,71.31,71.54,71.1,71.23,14353.0,69.2195,69.4428,69.0157,69.1419,14353.0
2024-11-20 10:30:00,71.23,71.79,71.18,71.78,56263.0,69.1419,69.6855,69.0933,69.6757,56263.0
2024-11-20 11:00:00,71.73,71.77,71.46,71.47,15422.0,69.6272,69.666,69.3651,69.3748,15422.0
2024-11-20 11:30:00,71.48,72.23,71.48,72.19,19700.0,69.3845,70.1126,69.3845,70.0737,19700.0
2024-11-20 12:00:00,72.23,72.33,72.1,72.28,32247.0,70.1126,70.2096,69.9864,70.1611,32247.0
2024-11-20 12:30:00,72.28,72.44,72.06,72.06,19680.0,70.1611,70.3164,69.9475,69.9475,19680.0
2024-11-20 13:00:00,72.06,72.25,72.06,72.23,14069.0,69.9475,70.132,69.9475,70.1126,14069.0
2024-11-20 13:30:00,72.2,72.38,72.0,72.38,31205.0,70.0834,70.2582,69.8893,70.2582,31205.0
2024-11-20 14:00:00,72.43,72.68,72.43,72.64,22587.0,70.3067,70.5494,70.3067,70.5105,22587.0
2024-11-20 14:30:00,72.63,72.7,72.59,72.64,24606.0,70.5008,70.5688,70.462,70.5105,24606.0
2024-11-20 15:00:00,72.64,72.7,72.41,72.65,55422.0,70.5105,70.5688,70.2873,70.5202,55422.0
2024-11-20 15:30:00,72.62,72.71,72.49,72.62,123359.0,70.4911,70.5785,70.3649,70.4911,123359.0
2024-11-21 09:30:00,72.63,72.79,72.18,72.55,20395.0,70.5008,70.6561,70.064,70.4232,20395.0
2024-11-21 10:00:00,72.55,73.05,72.5,72.95,21966.0,70.4232,70.9085,70.3746,70.8114,21966.0
2024-11-21 10:30:00,72.95,73.54,72.88,73.32,27631.0,70.8114,71.3842,70.7435,71.1706,27631.0
2024-11-21 11:00:00,73.34,73.4,73.15,73.23,14810.0,71.19,71.2483,71.0056,71.0832,14810.0
2024-11-21 11:30:00,73.22,73.42,73.21,73.32,20012.0,71.0735,71.2677,71.0638,71.1706,20012.0
2024-11-21 12:00:00,73.28,73.61,73.2,73.61,20603.0,71.1318,71.4521,71.0541,71.4521,20603.0
2024-11-21 12:30:00,73.62,73.87,73.59,73.73,14751.0,71.4618,71.7045,71.4327,71.5686,14751.0
2024-11-21 13:00:00,73.77,74.07,73.74,74.07,29287.0,71.6074,71.8986,71.5783,71.8986,29287.0
2024-11-21 13:30:00,74.06,74.45,74.01,74.45,21037.0,71.8889,72.2675,71.8404,72.2675,21037.0
2024-11-21 14:00:00,74.44,74.44,74.12,74.27,16742.0,72.2578,72.2578,71.9471,72.0928,16742.0
2024-11-21 14:30:00,74.32,74.34,73.89,73.9,13651.0,72.1413,72.1607,71.7239,71.7336,13651.0
2024-11-21 15:00:00,73.9,73.93,73.6,73.7,37137.0,71.7336,71.7627,71.4424,71.5395,37137.0
2024-11-21 15:30:00,73.69,73.81,73.52,73.69,139444.0,71.5298,71.6462,71.3647,71.5298,139444.0
2024-11-22 09:30:00,74.35,74.89,74.35,74.78,31088.0,72.1704,72.6946,72.1704,72.5878,31088.0
2024-11-22 10:00:00,74.78,75.04,74.58,74.85,13024.0,72.5878,72.8402,72.3937,72.6557,13024.0
2024-11-22 10:30:00,74.95,75.1,74.85,75.05,7683.0,72.7528,72.8984,72.6557,72.8499,7683.0
2024-11-22 11:00:00,75.04,75.07,74.77,74.82,10070.0,72.8402,72.8693,72.5781,72.6266,10070.0
2024-11-22 11:30:00,74.81,75.03,74.81,74.92,9694.0,72.6169,72.8305,72.6169,72.7237,9694.0
2024-11-22 12:00:00,74.89,75.02,74.8,74.91,14137.0,72.6946,72.8208,72.6072,72.714,14137.0
2024-11-22 12:30:00,74.86,74.94,74.73,74.88,13939.0,72.6655,72.7431,72.5393,72.6849,13939.0
2024-11-22 13:00:00,74.89,75.11,74.88,75.04,11011.0,72.6946,72.9081,72.6849,72.8402,11011.0
2024-11-22 13:30:00,75.0,75.17,74.98,75.15,13612.0,72.8014,72.9664,72.7819,72.947,13612.0
2024-11-22 14:00:00,75.14,75.28,74.98,75.25,16693.0,72.9372,73.0731,72.7819,73.044,16693.0
2024-11-22 14:30:00,75.27,75.34,75.01,75.11,30535.0,73.0634,73.1314,72.8111,72.9081,30535.0
2024-11-22 15:00:00,75.09,75.1,74.84,74.94,31295.0,72.8887,72.8984,72.646,72.7431,31295.0
2024-11-22 15:30:00,74.94,74.95,74.62,74.63,149605.0,72.7431,72.7528,72.4325,72.4422,149605.0
2024-11-25 09:30:00,74.96,75.64,74.65,75.4,16611.0,73.2715,73.9362,72.9685,73.7016,16611.0
2024-11-25 10:00:00,75.43,76.12,75.43,76.12,8537.0,73.7309,74.4054,73.7309,74.4054,8537.0
2024-11-25 10:30:00,76.2,76.65,76.0,76.65,9776.0,74.4836,74.9234,74.2881,74.9234,9776.0
2024-11-25 11:00:00,76.68,76.76,76.46,76.48,18690.0,74.9527,75.0309,74.7377,74.7572,18690.0
2024-11-25 11:30:00,76.48,76.5,76.09,76.3,15425.0,74.7572,74.7768,74.376,74.5813,15425.0
2024-11-25 12:00:00,76.29,76.56,76.29,76.43,8437.0,74.5715,74.8354,74.5715,74.7084,8437.0
2024-11-25 12:30:00,76.39,76.55,76.37,76.5,10208.0,74.6693,74.8257,74.6497,74.7768,10208.0
2024-11-25 13:00:00,76.54,76.65,76.45,76.53,6062.0,74.8159,74.9234,74.7279,74.8061,6062.0
2024-11-25 13:30:00,76.52,76.73,76.51,76.67,7234.0,74.7963,75.0016,74.7866,74.943,7234.0
2024-11-25 14:00:00,76.72,76.72,76.29,76.29,5346.0,74.9918,74.9918,74.5715,74.5715,5346.0
2024-11-25 14:30:00,76.36,76.38,76.09,76.17,21567.0,74.64,74.6595,74.376,74.4542,21567.0
2024-11-25 15:00:00,76.13,76.33,76.06,76.13,22229.0,74.4151,74.6106,74.3467,74.4151,22229.0
2024-11-25 15:30:00,76.13,76.25,75.76,75.79,146513.0,74.4151,74.5324,74.0535,74.0828,146513.0
2024-11-26 09:30:00,75.48,75.48,74.65,74.65,36026.0,73.7798,73.7798,72.9685,72.9685,36026.0
2024-11-26 10:00:00,74.7,74.72,74.38,74.43,8833.0,73.0173,73.0369,72.7046,72.7534,8833.0
2024-11-26 10:30:00,74.26,74.64,74.17,74.59,10032.0,72.5873,72.9587,72.4993,72.9098,10032.0
2024-11-26 11:00:00,74.61,74.68,74.32,74.6,10076.0,72.9294,72.9978,72.6459,72.9196,10076.0
2024-11-26 11:30:00,74.62,74.68,74.51,74.56,11366.0,72.9391,72.9978,72.8316,72.8805,11366.0
2024-11-26 12:00:00,74.53,74.82,74.49,74.74,17955.0,72.8512,73.1346,72.8121,73.0564,17955.0
2024-11-26 12:30:00,74.74,74.86,74.62,74.67,7002.0,73.0564,73.1737,72.9391,72.988,7002.0
2024-11-26 13:00:00,74.65,74.67,74.39,74.44,8057.0,72.9685,72.988,72.7143,72.7632,8057.0
2024-11-26 13:30:00,74.41,74.91,74.4,74.75,28435.0,72.7339,73.2226,72.7241,73.0662,28435.0
2024-11-26 14:00:00,74.76,74.9,74.63,74.7,15723.0,73.076,73.2128,72.9489,73.0173,15723.0
2024-11-26 14:30:00,74.67,74.75,74.3,74.36,60572.0,72.988,73.0662,72.6264,72.685,60572.0
2024-11-26 15:00:00,74.34,74.56,74.29,74.42,21672.0,72.6655,72.8805,72.6166,72.7437,21672.0
2024-11-26 15:30:00,74.43,74.76,74.35,74.68,126046.0,72.7534,73.076,72.6752,72.9978,126046.0
2024-11-27 09:30:00,75.33,75.65,75.31,75.42,7976.0,73.6332,73.9459,73.6136,73.7211,7976.0
2024-11-27 10:00:00,75.29,75.41,74.88,74.98,4614.0,73.5941,73.7114,73.1933,73.291,4614.0
2024-11-27 10:30:00,74.93,74.97,74.71,74.77,15730.0,73.2422,73.2813,73.0271,73.0858,15730.0
2024-11-27 11:00:00,74.76,75.21,74.75,74.94,7516.0,73.076,73.5159,73.0662,73.2519,7516.0
2024-11-27 11:30:00,74.84,74.91,74.75,74.91,5995.0,73.1542,73.2226,73.0662,73.2226,5995.0
2024-11-27 12:00:00,74.91,75.04,74.75,74.81,9251.0,73.2226,73.3497,73.0662,73.1249,9251.0
2024-11-27 12:30:00,74.75,74.82,74.67,74.73,9177.0,73.0662,73.1346,72.988,73.0467,9177.0
2024-11-27 13:00:00,74.75,74.8,74.66,74.76,7193.0,73.0662,73.1151,72.9782,73.076,7193.0
2024-11-27 13:30:00,74.76,74.76,74.51,74.52,9353.0,73.076,73.076,72.8316,72.8414,9353.0
2024-11-27 14:00:00,74.53,74.53,74.25,74.28,12507.0,72.8512,72.8512,72.5775,72.6068,12507.0
2024-11-27 14:30:00,74.26,74.49,74.26,74.49,9519.0,72.5873,72.8121,72.5873,72.8121,9519.0
2024-11-27 15:00:00,74.46,74.64,74.41,74.61,20079.0,72.7828,72.9587,72.7339,72.9294,20079.0
2024-11-27 15:30:00,74.58,74.73,74.39,74.7,96402.0,72.9,73.0467,72.7143,73.0173,96402.0
2024-11-29 09:30:00,74.76,75.21,74.61,74.61,7956.0,73.076,73.5159,72.9294,72.9294,7956.0
2024-11-29 10:00:00,74.62,74.66,74.47,74.52,33772.0,72.9391,72.9782,72.7925,72.8414,33772.0
2024-11-29 10:30:00,74.53,74.82,74.53,74.75,6751.0,72.8512,73.1346,72.8512,73.0662,6751.0
2024-11-29 11:00:00,74.77,75.04,74.74,75.04,8944.0,73.0858,73.3497,73.0564,73.3497,8944.0
2024-11-29 11:30:00,75.02,75.05,74.92,74.92,5132.0,73.3301,73.3595,73.2324,73.2324,5132.0
2024-11-29 12:00:00,74.92,75.01,74.76,74.94,16927.0,73.2324,73.3204,73.076,73.2519,16927.0
2024-11-29 12:30:00,74.98,75.12,74.57,74.64,54101.0,73.291,73.4279,72.8903,72.9587,54101.0
2024-12-02 09:30:00,74.86,74.86,73.7,73.91,56521.0,73.1737,73.1737,72.0399,72.2451,56521.0
2024-12-02 10:00:00,74.0,74.28,73.73,74.25,21750.0,72.3331,72.6068,72.0692,72.5775,21750.0
2024-12-02 10:30:00,74.21,74.52,74.04,74.13,26555.0,72.5384,72.8414,72.3722,72.4602,26555.0
2024-12-02 11:00:00,74.12,74.36,73.97,74.34,23383.0,72.4504,72.685,72.3038,72.6655,23383.0
2024-12-02 11:30:00,74.29,74.64,74.29,74.51,11551.0,72.6166,72.9587,72.6166,72.8316,11551.0
2024-12-02 12:00:00,74.5,74.67,74.47,74.64,14960.0,72.8218,72.988,72.7925,72.9587,14960.0
2024-12-02 12:30:00,74.63,74.85,74.62,74.8,9692.0,72.9489,73.164,72.9391,73.1151,9692.0
2024-12-02 13:00:00,74.8,74.83,74.63,74.78,13207.0,73.1151,73.1444,72.9489,73.0955,13207.0
2024-12-02 13:30:00,74.78,74.82,74.54,74.8,15800.0,73.0955,73.1346,72.8609,73.1151,15800.0
2024-12-02 14:00:00,74.78,74.82,74.5,74.6,14577.0,73.0955,73.1346,72.8218,72.9196,14577.0
2024-12-02 14:30:00,74.62,74.88,74.61,74.85,17407.0,72.9391,73.1933,72.9294,73.164,17407.0
2024-12-02 15:00:00,74.83,74.88,74.66,74.7,20148.0,73.1444,73.1933,72.9782,73.0173,20148.0
2024-12-02 15:30:00,74.7,74.87,74.54,74.56,109487.0,73.0173,73.1835,72.8609,72.8805,109487.0
2024-12-03 09:30:00,74.5,74.5,73.73,73.89,16327.0,72.8218,72.8218,72.0692,72.2256,16327.0
2024-12-03 10:00:00,73.81,74.3,73.81,74.23,9480.0,72.1474,72.6264,72.1474,72.5579,9480.0
2024-12-03 10:30:00,74.16,74.23,73.88,73.95,8818.0,72.4895,72.5579,72.2158,72.2842,8818.0
2024-12-03 11:00:00,73.89,73.93,73.53,73.63,41722.0,72.2256,72.2647,71.8737,71.9714,41722.0
2024-12-03 11:30:00,73.58,73.66,73.36,73.5,8403.0,71.9226,72.0008,71.7075,71.8444,8403.0
2024-12-03 12:00:00,73.5,74.02,73.42,74.02,23402.0,71.8444,72.3527,71.7662,72.3527,23402.0
2024-12-03 12:30:00,74.0,74.09,73.9,73.94,11993.0,72.3331,72.4211,72.2354,72.2745,11993.0
2024-12-03 13:00:00,73.95,74.03,73.77,73.83,17861.0,72.2842,72.3624,72.1083,72.1669,17861.0
2024-12-03 13:30:00,73.81,73.82,73.53,73.59,29835.0,72.1474,72.1572,71.8737,71.9323,29835.0
2024-12-03 14:00:00,73.59,73.61,73.37,73.46,39002.0,71.9323,71.9519,71.7173,71.8053,39002.0
2024-12-03 14:30:00,73.46,73.69,73.4,73.66,34722.0,71.8053,72.0301,71.7466,72.0008,34722.0
2024-12-03 15:00:00,73.67,73.84,73.54,73.82,59753.0,72.0105,72.1767,71.8835,72.1572,59753.0
2024-12-03 15:30:00,73.82,73.82,73.3,73.35,221435.0,72.1572,72.1572,71.6489,71.6978,221435.0
2024-12-04 09:30:00,73.49,73.85,73.22,73.53,12661.0,71.8346,72.1865,71.5707,71.8737,12661.0
2024-12-04 10:00:00,73.53,73.64,73.11,73.32,10079.0,71.8737,71.9812,71.4632,71.6684,10079.0
2024-12-04 10:30:00,73.38,73.52,73.1,73.17,11651.0,71.7271,71.8639,71.4534,71.5218,11651.0
2024-12-04 11:00:00,73.12,73.58,73.11,73.51,16455.0,71.4729,71.9226,71.4632,71.8542,16455.0
2024-12-04 11:30:00,73.52,73.68,73.52,73.52,25630.0,71.8639,72.0203,71.8639,71.8639,25630.0
2024-12-04 12:00:00,73.56,73.73,73.44,73.57,19581.0,71.903,72.0692,71.7857,71.9128,19581.0
2024-12-04 12:30:00,73.54,73.55,73.44,73.52,22299.0,71.8835,71.8932,71.7857,71.8639,22299.0
2024-12-04 13:00:00,73.51,73.64,73.43,73.5,49885.0,71.8542,71.9812,71.776,71.8444,49885.0
2024-12-04 13:30:00,73.5,73.64,73.46,73.48,21880.0,71.8444,71.9812,71.8053,71.8248,21880.0
2024-12-04 14:00:00,73.52,73.68,73.45,73.67,36066.0,71.8639,72.0203,71.7955,72.0105,36066.0
2024-12-04 14:30:00,73.68,73.82,73.63,73.8,41803.0,72.0203,72.1572,71.9714,72.1376,41803.0
2024-12-04 15:00:00,73.83,74.36,73.82,74.28,63731.0,72.1669,72.685,72.1572,72.6068,63731.0
2024-12-04 15:30:00,74.28,74.57,74.24,74.41,191874.0,72.6068,72.8903,72.5677,72.7339,191874.0
2024-12-05 09:30:00,74.0,74.35,73.77,73.77,10424.0,72.3331,72.6752,72.1083,72.1083,10424.0
2024-12-05 10:00:00,73.88,73.97,73.54,73.77,21445.0,72.2158,72.3038,71.8835,72.1083,21445.0
2024-12-05 10:30:00,73.75,74.27,73.75,74.01,29298.0,72.0887,72.597,72.0887,72.3429,29298.0
2024-12-05 11:00:00,73.98,74.13,73.76,73.96,45550.0,72.3136,72.4602,72.0985,72.294,45550.0
2024-12-05 11:30:00,73.95,74.13,73.88,73.98,10973.0,72.2842,72.4602,72.2158,72.3136,10973.0
2024-12-05 12:00:00,73.98,74.23,73.94,74.2,23754.0,72.3136,72.5579,72.2745,72.5286,23754.0
2024-12-05 12:30:00,74.21,74.61,74.2,74.5,25255.0,72.5384,72.9294,72.5286,72.8218,25255.0
2024-12-05 13:00:00,74.47,74.48,74.14,74.33,29932.0,72.7925,72.8023,72.47,72.6557,29932.0
2024-12-05 13:30:00,74.32,74.43,74.27,74.38,16383.0,72.6459,72.7534,72.597,72.7046,16383.0
2024-12-05 14:00:00,74.3,74.44,74.24,74.31,18293.0,72.6264,72.7632,72.5677,72.6361,18293.0
2024-12-05 14:30:00,74.33,74.33,74.22,74.3,17863.0,72.6557,72.6557,72.5482,72.6264,17863.0
2024-12-05 15:00:00,74.31,74.41,74.22,74.38,25544.0,72.6361,72.7339,72.5482,72.7046,25544.0
2024-12-05 15:30:00,74.39,74.43,74.14,74.16,152263.0,72.7143,72.7534,72.47,72.4895,152263.0
2024-12-06 09:30:00,74.77,74.77,74.36,74.51,12720.0,73.0858,73.0858,72.685,72.8316,12720.0
2024-12-06 10:00:00,74.36,74.66,74.28,74.57,39336.0,72.685,72.9782,72.6068,72.8903,39336.0
2024-12-06 10:30:00,74.53,74.64,74.4,74.47,21174.0,72.8512,72.9587,72.7241,72.7925,21174.0
2024-12-06 11:00:00,74.47,74.63,74.4,74.56,50693.0,72.7925,72.9489,72.7241,72.8805,50693.0
2024-12-06 11:30:00,74.53,74.84,74.53,74.64,17910.0,72.8512,73.1542,72.8512,72.9587,17910.0
2024-12-06 12:00:00,74.64,74.64,74.44,74.47,9568.0,72.9587,72.9587,72.7632,72.7925,9568.0
2024-12-06 12:30:00,74.44,74.53,74.4,74.5,13416.0,72.7632,72.8512,72.7241,72.8218,13416.0
2024-12-06 13:00:00,74.47,74.6,74.47,74.59,25577.0,72.7925,72.9196,72.7925,72.9098,25577.0
2024-12-06 13:30:00,74.59,74.62,74.43,74.45,55050.0,72.9098,72.9391,72.7534,72.773,55050.0
2024-12-06 14:00:00,74.43,74.48,74.4,74.48,17138.0,72.7534,72.8023,72.7241,72.8023,17138.0
2024-12-06 14:30:00,74.45,74.46,74.34,74.38,77303.0,72.773,72.7828,72.6655,72.7046,77303.0
2024-12-06 15:00:00,74.37,74.37,73.91,74.09,44667.0,72.6948,72.6948,72.2451,72.4211,44667.0
2024-12-06 15:30:00,74.08,74.48,73.97,74.34,103615.0,72.4113,72.8023,72.3038,72.6655,103615.0
2024-12-09 09:30:00,74.77,75.26,74.77,74.96,14450.0,73.0858,73.5647,73.0858,73.2715,14450.0
2024-12-09 10:00:00,74.99,75.46,74.87,75.42,12215.0,73.3008,73.7602,73.1835,73.7211,12215.0
2024-12-09 10:30:00,75.4,75.49,75.24,75.37,9839.0,73.7016,73.7895,73.5452,73.6723,9839.0
2024-12-09 11:00:00,75.4,75.4,74.95,75.21,18111.0,73.7016,73.7016,73.2617,73.5159,18111.0
2024-12-09 11:30:00,75.19,75.3,74.86,75.2,29673.0,73.4963,73.6038,73.1737,73.5061,29673.0
2024-12-09 12:00:00,75.19,75.29,75.12,75.23,14473.0,73.4963,73.5941,73.4279,73.5354,14473.0
2024-12-09 12:30:00,75.22,75.39,75.16,75.33,9594.0,73.5256,73.6918,73.467,73.6332,9594.0
2024-12-09 13:00:00,75.31,75.53,75.31,75.38,9260.0,73.6136,73.8286,73.6136,73.682,9260.0
2024-12-09 13:30:00,75.42,75.63,75.41,75.58,12069.0,73.7211,73.9264,73.7114,73.8775,12069.0
2024-12-09 14:00:00,75.59,75.59,75.16,75.3,27732.0,73.8873,73.8873,73.467,73.6038,27732.0
2024-12-09 14:30:00,75.28,75.35,75.22,75.25,28265.0,73.5843,73.6527,73.5256,73.555,28265.0
2024-12-09 15:00:00,75.24,75.34,75.13,75.34,42134.0,73.5452,73.6429,73.4377,73.6429,42134.0
2024-12-09 15:30:00,75.34,75.44,75.11,75.24,139201.0,73.6429,73.7407,73.4181,73.5452,139201.0
2024-12-10 09:30:00,75.31,75.32,74.11,74.68,22755.0,73.6136,73.6234,72.4406,72.9978,22755.0
2024-12-10 10:00:00,74.64,74.81,74.39,74.73,14974.0,72.9587,73.1249,72.7143,73.0467,14974.0
2024-12-10 10:30:00,74.76,75.24,74.53,74.9,29268.0,73.076,73.5452,72.8512,73.2128,29268.0
2024-12-10 11:00:00,74.97,75.25,74.96,75.25,9744.0,73.2813,73.555,73.2715,73.555,9744.0
2024-12-10 11:30:00,75.27,75.28,74.95,74.95,9008.0,73.5745,73.5843,73.2617,73.2617,9008.0
2024-12-10 12:00:00,74.91,75.0,74.81,74.81,7176.0,73.2226,73.3106,73.1249,73.1249,7176.0
2024-12-10 12:30:00,74.77,74.94,74.76,74.82,8078.0,73.0858,73.2519,73.076,73.1346,8078.0
2024-12-10 13:00:00,74.78,75.02,74.73,74.92,13361.0,73.0955,73.3301,73.0467,73.2324,13361.0
2024-12-10 13:30:00,74.89,75.07,74.89,75.03,9250.0,73.2031,73.379,73.2031,73.3399,9250.0
2024-12-10 14:00:00,75.0,75.02,74.73,74.84,10800.0,73.3106,73.3301,73.0467,73.1542,10800.0
2024-12-10 14:30:00,74.84,74.84,74.74,74.8,14053.0,73.1542,73.1542,73.0564,73.1151,14053.0
2024-12-10 15:00:00,74.8,74.8,74.4,74.5,42345.0,73.1151,73.1151,72.7241,72.8218,42345.0
2024-12-10 15:30:00,74.5,74.6,74.39,74.49,89974.0,72.8218,72.9196,72.7143,72.8121,89974.0
2024-12-11 09:30:00,74.98,76.24,74.98,75.62,98874.0,73.291,74.5227,73.291,73.9166,98874.0
2024-12-11 10:00:00,75.53,75.81,75.26,75.51,40745.0,73.8286,74.1023,73.5647,73.8091,40745.0
2024-12-11 10:30:00,75.51,75.84,75.5,75.69,15787.0,73.8091,74.1317,73.7993,73.985,15787.0
2024-12-11 11:00:00,75.63,75.83,75.58,75.76,9141.0,73.9264,74.1219,73.8775,74.0535,9141.0
2024-12-11 11:30:00,75.75,75.97,75.67,75.73,9440.0,74.0437,74.2587,73.9655,74.0241,9440.0
2024-12-11 12:00:00,75.79,75.81,75.69,75.72,7573.0,74.0828,74.1023,73.985,74.0144,7573.0
2024-12-11 12:30:00,75.71,75.96,75.56,75.84,14163.0,74.0046,74.249,73.858,74.1317,14163.0
2024-12-11 13:00:00,75.84,75.96,75.79,75.95,17317.0,74.1317,74.249,74.0828,74.2392,17317.0
2024-12-11 13:30:00,75.96,75.98,75.65,75.67,11990.0,74.249,74.2685,73.9459,73.9655,11990.0
2024-12-11 14:00:00,75.67,75.71,75.61,75.66,30930.0,73.9655,74.0046,73.9068,73.9557,30930.0
2024-12-11 14:30:00,75.66,75.84,75.64,75.83,18132.0,73.9557,74.1317,73.9362,74.1219,18132.0
2024-12-11 15:00:00,75.83,75.84,75.65,75.7,39011.0,74.1219,74.1317,73.9459,73.9948,39011.0
2024-12-11 15:30:00,75.68,75.72,75.15,75.22,174285.0,73.9753,74.0144,73.4572,73.5256,174285.0
2024-12-12 09:30:00,74.7,74.79,74.31,74.7,47207.0,73.0173,73.1053,72.6361,73.0173,47207.0
2024-12-12 10:00:00,74.61,75.3,74.6,75.3,23812.0,72.9294,73.6038,72.9196,73.6038,23812.0
2024-12-12 10:30:00,75.3,75.55,75.24,75.55,14440.0,73.6038,73.8482,73.5452,73.8482,14440.0
2024-12-12 11:00:00,75.58,75.58,75.29,75.47,10434.0,73.8775,73.8775,73.5941,73.77,10434.0
2024-12-12 11:30:00,75.5,75.5,75.24,75.29,10988.0,73.7993,73.7993,73.5452,73.5941,10988.0
2024-12-12 12:00:00,75.3,75.64,75.24,75.62,10655.0,73.6038,73.9362,73.5452,73.9166,10655.0
2024-12-12 12:30:00,75.64,75.85,75.64,75.85,12466.0,73.9362,74.1414,73.9362,74.1414,12466.0
2024-12-12 13:00:00,75.81,75.89,75.77,75.87,10731.0,74.1023,74.1805,74.0632,74.161,10731.0
2024-12-12 13:30:00,75.87,76.12,75.82,76.06,15910.0,74.161,74.4054,74.1121,74.3467,15910.0
2024-12-12 14:00:00,76.06,76.17,75.81,75.82,18676.0,74.3467,74.4542,74.1023,74.1121,18676.0
2024-12-12 14:30:00,75.83,75.86,75.71,75.79,14404.0,74.1219,74.1512,74.0046,74.0828,14404.0
2024-12-12 15:00:00,75.79,75.87,75.7,75.76,29311.0,74.0828,74.161,73.9948,74.0535,29311.0
2024-12-12 15:30:00,75.73,75.89,75.46,75.51,194518.0,74.0241,74.1805,73.7602,73.8091,194518.0
2024-12-13 09:30:00,77.03,78.41,76.62,76.77,108665.0,75.2949,76.6438,74.8941,75.0407,108665.0
2024-12-13 10:00:00,76.86,78.0,76.83,78.0,35752.0,75.1287,76.243,75.0994,76.243,35752.0
2024-12-13 10:30:00,77.88,77.95,77.52,77.74,28170.0,76.1257,76.1941,75.7738,75.9889,28170.0
2024-12-13 11:00:00,77.74,77.74,77.0,77.0,37032.0,75.9889,75.9889,75.2655,75.2655,37032.0
2024-12-13 11:30:00,77.01,77.12,76.66,76.8,14414.0,75.2753,75.3828,74.9332,75.07,14414.0
2024-12-13 12:00:00,76.78,76.8,76.1,76.31,28774.0,75.0505,75.07,74.3858,74.5911,28774.0
2024-12-13 12:30:00,76.31,76.31,75.83,75.97,55232.0,74.5911,74.5911,74.1219,74.2587,55232.0
2024-12-13 13:00:00,76.03,76.22,75.84,76.22,18776.0,74.3174,74.5031,74.1317,74.5031,18776.0
2024-12-13 13:30:00,76.22,76.3,76.04,76.13,16425.0,74.5031,74.5813,74.3272,74.4151,16425.0
2024-12-13 14:00:00,76.14,76.33,76.06,76.09,15980.0,74.4249,74.6106,74.3467,74.376,15980.0
2024-12-13 14:30:00,76.11,76.23,75.78,76.23,22672.0,74.3956,74.5129,74.073,74.5129,22672.0
2024-12-13 15:00:00,76.2,76.28,76.09,76.13,19411.0,74.4836,74.5618,74.376,74.4151,19411.0
2024-12-13 15:30:00,76.12,76.45,76.1,76.1,104450.0,74.4054,74.7279,74.3858,74.3858,104450.0
2024-12-16 09:30:00,74.2,75.15,73.86,75.01,51903.0,72.5286,73.4572,72.1963,73.3204,51903.0
2024-12-16 10:00:00,75.05,76.02,75.04,75.92,19927.0,73.3595,74.3076,73.3497,74.2099,19927.0
2024-12-16 10:30:00,75.92,76.27,75.91,76.02,11766.0,74.2099,74.552,74.2001,74.3076,11766.0
2024-12-16 11:00:00,75.97,75.98,75.61,75.79,16971.0,74.2587,74.2685,73.9068,74.0828,16971.0
2024-12-16 11:30:00,75.79,75.96,75.55,75.58,17182.0,74.0828,74.249,73.8482,73.8775,17182.0
2024-12-16 12:00:00,75.56,75.85,75.41,75.59,16985.0,73.858,74.1414,73.7114,73.8873,16985.0
2024-12-16 12:30:00,75.6,75.6,75.12,75.27,39934.0,73.8971,73.8971,73.4279,73.5745,39934.0
2024-12-16 13:00:00,75.27,75.31,75.12,75.17,40147.0,73.5745,73.6136,73.4279,73.4768,40147.0
2024-12-16 13:30:00,75.2,75.31,75.1,75.21,42264.0,73.5061,73.6136,73.4083,73.5159,42264.0
2024-12-16 14:00:00,75.2,75.32,74.9,75.01,39855.0,73.5061,73.6234,73.2128,73.3204,39855.0
2024-12-16 14:30:00,75.04,75.36,74.95,75.31,32460.0,73.3497,73.6625,73.2617,73.6136,32460.0
2024-12-16 15:00:00,75.31,75.5,75.15,75.31,41281.0,73.6136,73.7993,73.4572,73.6136,41281.0
2024-12-16 15:30:00,75.31,75.36,74.98,75.09,87177.0,73.6136,73.6625,73.291,73.3986,87177.0
2024-12-17 09:30:00,74.22,75.38,74.22,74.95,25700.0,72.5482,73.682,72.5482,73.2617,25700.0
2024-12-17 10:00:00,74.83,74.83,74.47,74.59,11788.0,73.1444,73.1444,72.7925,72.9098,11788.0
2024-12-17 10:30:00,74.59,74.73,74.48,74.59,7841.0,72.9098,73.0467,72.8023,72.9098,7841.0
2024-12-17 11:00:00,74.59,74.7,74.28,74.46,15181.0,72.9098,73.0173,72.6068,72.7828,15181.0
2024-12-17 11:30:00,74.43,74.83,74.37,74.78,12401.0,72.7534,73.1444,72.6948,73.0955,12401.0
2024-12-17 12:00:00,74.79,74.82,74.58,74.61,14930.0,73.1053,73.1346,72.9,72.9294,14930.0
2024-12-17 12:30:00,74.58,74.7,74.52,74.7,17793.0,72.9,73.0173,72.8414,73.0173,17793.0
2024-12-17 13:00:00,74.67,74.71,74.19,74.4,22246.0,72.988,73.0271,72.5188,72.7241,22246.0
2024-12-17 13:30:00,74.37,74.5,74.24,74.42,15355.0,72.6948,72.8218,72.5677,72.7437,15355.0
2024-12-17 14:00:00,74.46,74.56,74.31,74.31,22978.0,72.7828,72.8805,72.6361,72.6361,22978.0
2024-12-17 14:30:00,74.3,74.42,74.22,74.33,18827.0,72.6264,72.7437,72.5482,72.6557,18827.0
2024-12-17 15:00:00,74.34,74.36,74.13,74.36,35552.0,72.6655,72.685,72.4602,72.685,35552.0
2024-12-17 15:30:00,74.36,74.55,74.14,74.15,123353.0,72.685,72.8707,72.47,72.4797,123353.0
2024-12-18 09:30:00,74.37,74.62,73.67,73.76,14540.0,72.6948,72.9391,72.0105,72.0985,14540.0
2024-12-18 10:00:00,73.87,74.07,73.81,73.81,13158.0,72.206,72.4015,72.1474,72.1474,13158.0
2024-12-18 10:30:00,73.82,74.58,73.8,73.95,34770.0,72.1572,72.9,72.1376,72.2842,34770.0
2024-12-18 11:00:00,73.91,73.93,73.72,73.87,9438.0,72.2451,72.2647,72.0594,72.206,9438.0
2024-12-18 11:30:00,73.9,73.91,73.53,73.53,15665.0,72.2354,72.2451,71.8737,71.8737,15665.0
2024-12-18 12:00:00,73.53,73.91,73.51,73.8,18290.0,71.8737,72.2451,71.8542,72.1376,18290.0
2024-12-18 12:30:00,73.81,73.96,73.72,73.96,33812.0,72.1474,72.294,72.0594,72.294,33812.0
2024-12-18 13:00:00,73.98,74.0,73.82,73.85,25551.0,72.3136,72.3331,72.1572,72.1865,25551.0
2024-12-18 13:30:00,73.85,74.01,73.82,73.92,24598.0,72.1865,72.3429,72.1572,72.2549,24598.0
2024-12-18 14:00:00,73.92,74.08,73.33,73.47,64491.0,72.2549,72.4113,71.6782,71.8151,64491.0
2024-12-18 14:30:00,73.47,73.73,72.69,72.79,57902.0,71.8151,72.0692,71.0526,71.1504,57902.0
2024-12-18 15:00:00,72.77,72.88,72.09,72.16,42077.0,71.1308,71.2383,70.4661,70.5346,42077.0
2024-12-18 15:30:00,72.17,72.29,71.23,71.35,149255.0,70.5443,70.6616,69.6255,69.7428,149255.0
2024-12-19 09:30:00,71.61,72.19,70.76,70.94,26307.0,69.9969,70.5639,69.1661,69.342,26307.0
2024-12-19 10:00:00,70.88,71.02,70.33,70.34,24385.0,69.2834,69.4202,68.7458,68.7556,24385.0
2024-12-19 10:30:00,70.41,70.94,70.27,70.9,16296.0,68.824,69.342,68.6871,69.3029,16296.0
2024-12-19 11:00:00,70.86,71.08,70.52,71.04,13997.0,69.2638,69.4789,68.9315,69.4398,13997.0
2024-12-19 11:30:00,71.12,71.17,70.88,70.97,10800.0,69.518,69.5669,69.2834,69.3714,10800.0
2024-12-19 12:00:00,71.03,71.1,70.91,70.96,15949.0,69.43,69.4984,69.3127,69.3616,15949.0
2024-12-19 12:30:00,70.94,70.96,70.77,70.9,16062.0,69.342,69.3616,69.1759,69.3029,16062.0
2024-12-19 13:00:00,70.86,71.14,70.73,71.13,17297.0,69.2638,69.5375,69.1368,69.5278,17297.0
2024-12-19 13:30:00,71.1,71.17,70.99,71.17,14392.0,69.4984,69.5669,69.3909,69.5669,14392.0
2024-12-19 14:00:00,71.18,71.19,70.96,71.08,13858.0,69.5766,69.5864,69.3616,69.4789,13858.0
2024-12-19 14:30:00,71.1,71.38,71.05,71.31,37997.0,69.4984,69.7721,69.4496,69.7037,37997.0
2024-12-19 15:00:00,71.33,71.45,71.25,71.29,22280.0,69.7233,69.8406,69.6451,69.6842,22280.0
2024-12-19 15:30:00,71.3,71.32,70.89,70.92,53652.0,69.6939,69.7135,69.2932,69.3225,53652.0
2024-12-20 09:30:00,70.24,71.09,69.85,70.7,32373.0,68.6578,69.4887,68.2766,69.1074,32373.0
2024-12-20 10:00:00,70.75,71.07,70.48,71.02,7645.0,69.1563,69.4691,68.8924,69.4202,7645.0
2024-12-20 10:30:00,71.08,71.37,71.08,71.27,7761.0,69.4789,69.7624,69.4789,69.6646,7761.0
2024-12-20 11:00:00,71.27,71.56,71.22,71.52,5729.0,69.6646,69.9481,69.6157,69.909,5729.0
2024-12-20 11:30:00,71.48,71.89,71.45,71.82,7863.0,69.8699,70.2706,69.8406,70.2022,7863.0
2024-12-20 12:00:00,71.75,71.79,71.57,71.77,14121.0,70.1338,70.1729,69.9578,70.1533,14121.0
2024-12-20 12:30:00,71.7,71.72,71.56,71.6,8331.0,70.0849,70.1045,69.9481,69.9872,8331.0
2024-12-20 13:00:00,71.51,71.53,71.13,71.13,7455.0,69.8992,69.9188,69.5278,69.5278,7455.0
2024-12-20 13:30:00,71.1,71.26,71.05,71.2,10128.0,69.4984,69.6548,69.4496,69.5962,10128.0
2024-12-20 14:00:00,71.19,71.6,71.19,71.53,13588.0,69.5864,69.9872,69.5864,69.9188,13588.0
2024-12-20 14:30:00,71.51,71.66,71.49,71.5,7335.0,69.8992,70.0458,69.8797,69.8894,7335.0
2024-12-20 15:00:00,71.5,71.56,71.33,71.53,24946.0,69.8894,69.9481,69.7233,69.9188,24946.0
2024-12-20 15:30:00,71.55,71.57,71.18,71.32,94055.0,69.9383,69.9578,69.5766,69.7135,94055.0
2024-12-23 09:30:00,71.37,71.5,70.66,71.05,10298.0,69.7624,69.8894,69.0683,69.4496,10298.0
2024-12-23 10:00:00,71.09,71.29,70.92,71.11,10366.0,69.4887,69.6842,69.3225,69.5082,10366.0
2024-12-23 10:30:00,71.17,71.17,70.79,70.79,15817.0,69.5669,69.5669,69.1954,69.1954,15817.0
2024-12-23 11:00:00,70.79,70.89,70.69,70.72,6358.0,69.1954,69.2932,69.0977,69.127,6358.0
2024-12-23 11:30:00,70.65,70.81,70.6,70.81,10012.0,69.0586,69.215,69.0097,69.215,10012.0
2024-12-23 12:00:00,70.83,70.86,70.7,70.79,28677.0,69.2345,69.2638,69.1074,69.1954,28677.0
2024-12-23 12:30:00,70.76,70.85,70.56,70.84,26516.0,69.1661,69.2541,68.9706,69.2443,26516.0
2024-12-23 13:00:00,70.8,70.9,70.76,70.85,22214.0,69.2052,69.3029,69.1661,69.2541,22214.0
2024-12-23 13:30:00,70.83,70.93,70.73,70.89,26826.0,69.2345,69.3323,69.1368,69.2932,26826.0
2024-12-23 14:00:00,70.87,71.05,70.83,70.88,21442.0,69.2736,69.4496,69.2345,69.2834,21442.0
2024-12-23 14:30:00,70.9,71.06,70.79,70.81,20087.0,69.3029,69.4593,69.1954,69.215,20087.0
2024-12-23 15:00:00,70.83,70.91,70.7,70.9,38015.0,69.2345,69.3127,69.1074,69.3029,38015.0
2024-12-23 15:30:00,70.88,71.17,70.67,70.94,119236.0,69.2834,69.5669,69.0781,69.342,119236.0
2024-12-24 09:30:00,71.14,71.29,70.67,71.15,8550.0,69.5375,69.6842,69.0781,69.5473,8550.0
2024-12-24 10:00:00,71.2,71.5,71.09,71.34,16150.0,69.5962,69.8894,69.4887,69.733,16150.0
2024-12-24 10:30:00,71.34,71.44,71.29,71.44,6962.0,69.733,69.8308,69.6842,69.8308,6962.0
2024-12-24 11:00:00,71.4,71.45,71.16,71.18,20018.0,69.7917,69.8406,69.5571,69.5766,20018.0
2024-12-24 11:30:00,71.19,71.31,71.14,71.23,5622.0,69.5864,69.7037,69.5375,69.6255,5622.0
2024-12-24 12:00:00,71.21,71.3,71.15,71.25,8420.0,69.606,69.6939,69.5473,69.6451,8420.0
2024-12-24 12:30:00,71.23,71.43,70.98,71.37,25608.0,69.6255,69.821,69.3811,69.7624,25608.0
2024-12-26 09:30:00,70.93,71.44,70.93,71.31,6628.0,69.3323,69.8308,69.3323,69.7037,6628.0
2024-12-26 10:00:00,71.5,71.53,71.34,71.36,5015.0,69.8894,69.9188,69.733,69.7526,5015.0
2024-12-26 10:30:00,71.35,71.77,71.33,71.71,3614.0,69.7428,70.1533,69.7233,70.0947,3614.0
2024-12-26 11:00:00,71.66,72.01,71.65,71.91,14270.0,70.0458,70.3879,70.036,70.2902,14270.0
2024-12-26 11:30:00,71.87,71.91,71.8,71.9,7726.0,70.2511,70.2902,70.1827,70.2804,7726.0
2024-12-26 12:00:00,71.81,71.84,71.51,71.51,8624.0,70.1924,70.2218,69.8992,69.8992,8624.0
2024-12-26 12:30:00,71.5,71.64,71.39,71.43,11429.0,69.8894,70.0263,69.7819,69.821,11429.0
2024-12-26 13:00:00,71.45,71.63,71.42,71.59,9142.0,69.8406,70.0165,69.8112,69.9774,9142.0
2024-12-26 13:30:00,71.57,71.6,71.45,71.51,9477.0,69.9578,69.9872,69.8406,69.8992,9477.0
2024-12-26 14:00:00,71.48,71.53,71.43,71.51,12181.0,69.8699,69.9188,69.821,69.8992,12181.0
2024-12-26 14:30:00,71.56,71.59,71.52,71.54,7619.0,69.9481,69.9774,69.909,69.9285,7619.0
2024-12-26 15:00:00,71.53,71.6,71.47,71.5,12059.0,69.9188,69.9872,69.8601,69.8894,12059.0
2024-12-26 15:30:00,71.5,71.95,71.49,71.75,61913.0,69.8894,70.3293,69.8797,70.1338,61913.0
2024-12-27 09:30:00,71.2,72.32,71.14,71.68,12645.0,69.5962,70.691,69.5375,70.0654,12645.0
2024-12-27 10:00:00,71.67,71.75,71.17,71.24,6394.0,70.0556,70.1338,69.5669,69.6353,6394.0
2024-12-27 10:30:00,71.18,71.47,71.12,71.28,14128.0,69.5766,69.8601,69.518,69.6744,14128.0
2024-12-27 11:00:00,71.28,71.28,70.96,71.11,10294.0,69.6744,69.6744,69.3616,69.5082,10294.0
2024-12-27 11:30:00,71.11,71.11,70.77,70.81,3977.0,69.5082,69.5082,69.1759,69.215,3977.0
2024-12-27 12:00:00,70.8,70.82,70.61,70.7,15281.0,69.2052,69.2247,69.0195,69.1074,15281.0
2024-12-27 12:30:00,70.67,70.81,70.57,70.81,11992.0,69.0781,69.215,68.9804,69.215,11992.0
2024-12-27 13:00:00,70.84,71.03,70.78,70.97,7076.0,69.2443,69.43,69.1856,69.3714,7076.0
2024-12-27 13:30:00,70.89,71.32,70.89,71.22,12378.0,69.2932,69.7135,69.2932,69.6157,12378.0
2024-12-27 14:00:00,71.2,71.3,71.08,71.17,8885.0,69.5962,69.6939,69.4789,69.5669,8885.0
2024-12-27 14:30:00,71.16,71.42,71.16,71.36,10182.0,69.5571,69.8112,69.5571,69.7526,10182.0
2024-12-27 15:00:00,71.32,71.33,71.04,71.1,14278.0,69.7135,69.7233,69.4398,69.4984,14278.0
2024-12-27 15:30:00,71.06,71.22,70.85,71.08,72879.0,69.4593,69.6157,69.2541,69.4789,72879.0
2024-12-30 09:30:00,70.57,70.57,69.63,69.76,11167.0,68.9804,68.9804,68.0615,68.1886,11167.0
2024-12-30 10:00:00,69.79,69.93,69.6,69.85,7022.0,68.2179,68.3548,68.0322,68.2766,7022.0
2024-12-30 10:30:00,69.78,70.35,69.78,70.32,19542.0,68.2082,68.7653,68.2082,68.736,19542.0
2024-12-30 11:00:00,70.29,70.49,70.28,70.4,14932.0,68.7067,68.9022,68.6969,68.8142,14932.0
2024-12-30 11:30:00,70.44,70.69,70.43,70.56,14158.0,68.8533,69.0977,68.8435,68.9706,14158.0
2024-12-30 12:00:00,70.58,70.78,70.57,70.62,16129.0,68.9901,69.1856,68.9804,69.0292,16129.0
2024-12-30 12:30:00,70.62,70.77,70.59,70.77,11409.0,69.0292,69.1759,68.9999,69.1759,11409.0
2024-12-30 13:00:00,70.74,70.81,70.64,70.73,23199.0,69.1465,69.215,69.0488,69.1368,23199.0
2024-12-30 13:30:00,70.72,70.8,70.69,70.74,25229.0,69.127,69.2052,69.0977,69.1465,25229.0
2024-12-30 14:00:00,70.75,70.76,70.62,70.74,20638.0,69.1563,69.1661,69.0292,69.1465,20638.0
2024-12-30 14:30:00,70.73,70.78,70.7,70.74,20610.0,69.1368,69.1856,69.1074,69.1465,20610.0
2024-12-30 15:00:00,70.7,70.78,70.63,70.67,39068.0,69.1074,69.1856,69.039,69.0781,39068.0
2024-12-30 15:30:00,70.67,70.67,70.27,70.34,79788.0,69.0781,69.0781,68.6871,68.7556,79788.0
2024-12-31 09:30:00,70.76,70.99,70.53,70.97,13036.0,69.1661,69.3909,68.9413,69.3714,13036.0
2024-12-31 10:00:00,71.0,71.4,70.9,71.2,11879.0,69.4007,69.7917,69.3029,69.5962,11879.0
2024-12-31 10:30:00,71.08,71.13,70.97,70.97,5946.0,69.4789,69.5278,69.3714,69.3714,5946.0
2024-12-31 11:00:00,71.01,71.01,70.78,70.81,7847.0,69.4105,69.4105,69.1856,69.215,7847.0
2024-12-31 11:30:00,70.77,70.86,70.6,70.6,7914.0,69.1759,69.2638,69.0097,69.0097,7914.0
2024-12-31 12:00:00,70.59,70.6,70.31,70.32,7086.0,68.9999,69.0097,68.7262,68.736,7086.0
2024-12-31 12:30:00,70.29,70.68,70.19,70.59,9405.0,68.7067,69.0879,68.6089,68.9999,9405.0
2024-12-31 13:00:00,70.67,70.77,70.24,70.27,11074.0,69.0781,69.1759,68.6578,68.6871,11074.0
2024-12-31 13:30:00,70.27,70.6,70.26,70.48,5464.0,68.6871,69.0097,68.6774,68.8924,5464.0
2024-12-31 14:00:00,70.45,70.64,70.33,70.49,8646.0,68.8631,69.0488,68.7458,68.9022,8646.0
2024-12-31 14:30:00,70.4,70.55,70.32,70.54,7120.0,68.8142,68.9608,68.736,68.9511,7120.0
2024-12-31 15:00:00,70.49,70.57,70.32,70.44,16943.0,68.9022,68.9804,68.736,68.8533,16943.0
2024-12-31 15:30:00,70.43,70.56,70.3,70.45,70004.0,68.8435,68.9706,68.7165,68.8631,70004.0
2025-01-02 09:30:00,71.25,71.25,70.71,70.93,10396.0,69.6451,69.6451,69.1172,69.3323,10396.0
2025-01-02 10:00:00,70.89,70.9,70.17,70.17,7004.0,69.2932,69.3029,68.5894,68.5894,7004.0
2025-01-02 10:30:00,70.21,70.35,70.06,70.24,5211.0,68.6285,68.7653,68.4819,68.6578,5211.0
2025-01-02 11:00:00,70.21,70.21,69.92,69.97,10022.0,68.6285,68.6285,68.345,68.3939,10022.0
2025-01-02 11:30:00,69.89,70.0,69.72,69.74,16309.0,68.3157,68.4232,68.1495,68.1691,16309.0
2025-01-02 12:00:00,69.73,69.88,69.66,69.67,42494.0,68.1593,68.3059,68.0909,68.1006,42494.0
2025-01-02 12:30:00,69.69,69.73,69.45,69.56,44743.0,68.1202,68.1593,67.8856,67.9931,44743.0
2025-01-02 13:00:00,69.54,69.54,69.15,69.26,23619.0,67.9736,67.9736,67.5924,67.6999,23619.0
2025-01-02 13:30:00,69.23,69.23,68.74,68.85,41512.0,67.6706,67.6706,67.1916,67.2991,41512.0
2025-01-02 14:00:00,68.85,68.89,68.68,68.75,23668.0,67.2991,67.3382,67.1329,67.2014,23668.0
2025-01-02 14:30:00,68.72,68.84,68.47,68.47,60646.0,67.172,67.2893,66.9277,66.9277,60646.0
2025-01-02 15:00:00,68.47,68.75,68.45,68.63,27407.0,66.9277,67.2014,66.9081,67.0841,27407.0
2025-01-02 15:30:00,68.64,68.74,68.34,68.49,167717.0,67.0938,67.1916,66.8006,66.9472,167717.0
2025-01-03 09:30:00,69.29,69.29,68.65,68.8,44187.0,67.7292,67.7292,67.1036,67.2502,44187.0
2025-01-03 10:00:00,68.86,69.61,68.85,69.61,13362.0,67.3089,68.042,67.2991,68.042,13362.0
2025-01-03 10:30:00,69.53,69.59,69.25,69.47,7472.0,67.9638,68.0225,67.6901,67.9052,7472.0
2025-01-03 11:00:00,69.47,69.55,69.19,69.28,6929.0,67.9052,67.9834,67.6315,67.7194,6929.0
2025-01-03 11:30:00,69.31,69.53,69.31,69.51,6604.0,67.7488,67.9638,67.7488,67.9443,6604.0
2025-01-03 12:00:00,69.49,69.55,69.35,69.38,22544.0,67.9247,67.9834,67.7879,67.8172,22544.0
2025-01-03 12:30:00,69.39,69.48,69.21,69.3,29385.0,67.827,67.9149,67.651,67.739,29385.0
2025-01-03 13:00:00,69.32,69.46,69.05,69.4,15367.0,67.7585,67.8954,67.4946,67.8367,15367.0
2025-01-03 13:30:00,69.37,69.43,69.22,69.37,42556.0,67.8074,67.8661,67.6608,67.8074,42556.0
2025-01-03 14:00:00,69.34,69.5,69.34,69.41,30870.0,67.7781,67.9345,67.7781,67.8465,30870.0
2025-01-03 14:30:00,69.41,69.49,69.36,69.45,45837.0,67.8465,67.9247,67.7976,67.8856,45837.0
2025-01-03 15:00:00,69.48,69.79,69.3,69.72,80305.0,67.9149,68.2179,67.739,68.1495,80305.0
2025-01-03 15:30:00,69.72,69.99,69.72,69.93,100766.0,68.1495,68.4134,68.1495,68.3548,100766.0
2025-01-06 09:30:00,70.22,71.1,70.15,70.88,39838.0,68.6383,69.4984,68.5698,69.2834,39838.0
2025-01-06 10:00:00,70.8,70.8,70.21,70.42,23240.0,69.2052,69.2052,68.6285,68.8338,23240.0
2025-01-06 10:30:00,70.47,70.51,70.28,70.45,35109.0,68.8826,68.9217,68.6969,68.8631,35109.0
2025-01-06 11:00:00,70.37,70.56,70.2,70.33,27763.0,68.7849,68.9706,68.6187,68.7458,27763.0
2025-01-06 11:30:00,70.3,70.44,70.23,70.36,13435.0,68.7165,68.8533,68.648,68.7751,13435.0
2025-01-06 12:00:00,70.38,70.4,70.24,70.24,11310.0,68.7947,68.8142,68.6578,68.6578,11310.0
2025-01-06 12:30:00,70.26,70.37,70.21,70.3,13796.0,68.6774,68.7849,68.6285,68.7165,13796.0
2025-01-06 13:00:00,70.29,70.36,70.25,70.28,15958.0,68.7067,68.7751,68.6676,68.6969,15958.0
2025-01-06 13:30:00,70.28,70.29,70.07,70.08,38863.0,68.6969,68.7067,68.4916,68.5014,38863.0
2025-01-06 14:00:00,70.05,70.07,69.83,69.83,10447.0,68.4721,68.4916,68.257,68.257,10447.0
2025-01-06 14:30:00,69.83,69.9,69.73,69.77,15990.0,68.257,68.3255,68.1593,68.1984,15990.0
2025-01-06 15:00:00,69.72,69.78,69.48,69.52,26197.0,68.1495,68.2082,67.9149,67.954,26197.0
2025-01-06 15:30:00,69.53,69.68,69.35,69.52,142613.0,67.9638,68.1104,67.7879,67.954,142613.0
2025-01-07 09:30:00,69.56,70.5,69.54,70.39,45025.0,67.9931,68.912,67.9736,68.8044,45025.0
2025-01-07 10:00:00,70.35,70.35,68.9,69.35,54895.0,68.7653,68.7653,67.348,67.7879,54895.0
2025-01-07 10:30:00,69.34,69.34,68.6,68.65,23578.0,67.7781,67.7781,67.0548,67.1036,23578.0
2025-01-07 11:00:00,68.7,68.92,68.38,68.55,19782.0,67.1525,67.3675,66.8397,67.0059,19782.0
2025-01-07 11:30:00,68.56,68.66,68.23,68.23,19030.0,67.0157,67.1134,66.6931,66.6931,19030.0
2025-01-07 12:00:00,68.39,68.55,68.35,68.48,8727.0,66.8495,67.0059,66.8104,66.9375,8727.0
2025-01-07 12:30:00,68.54,68.6,68.3,68.36,13877.0,66.9961,67.0548,66.7615,66.8202,13877.0
2025-01-07 13:00:00,68.37,68.87,68.36,68.78,41719.0,66.8299,67.3187,66.8202,67.2307,41719.0
2025-01-07 13:30:00,68.78,68.93,68.64,68.66,17733.0,67.2307,67.3773,67.0938,67.1134,17733.0
2025-01-07 14:00:00,68.66,68.76,68.5,68.6,20663.0,67.1134,67.2111,66.957,67.0548,20663.0
2025-01-07 14:30:00,68.6,68.67,68.54,68.59,19526.0,67.0548,67.1232,66.9961,67.045,19526.0
2025-01-07 15:00:00,68.57,68.61,68.35,68.44,37522.0,67.0254,67.0645,66.8104,66.8984,37522.0
2025-01-07 15:30:00,68.42,68.88,68.37,68.73,151791.0,66.8788,67.3284,66.8299,67.1818,151791.0
2025-01-08 09:30:00,68.52,68.52,67.59,67.66,13954.0,66.9766,66.9766,66.0675,66.1359,13954.0
2025-01-08 10:00:00,67.78,68.02,67.61,67.61,18574.0,66.2532,66.4878,66.0871,66.0871,18574.0
2025-01-08 10:30:00,67.61,67.85,67.13,67.74,99367.0,66.0871,66.3216,65.6179,66.2141,99367.0
2025-01-08 11:00:00,67.73,67.84,67.49,67.59,22396.0,66.2043,66.3119,65.9698,66.0675,22396.0
2025-01-08 11:30:00,67.59,67.68,67.45,67.58,33386.0,66.0675,66.1555,65.9307,66.0577,33386.0
2025-01-08 12:00:00,67.61,67.62,67.41,67.45,45006.0,66.0871,66.0968,65.8916,65.9307,45006.0
2025-01-08 12:30:00,67.51,67.59,67.42,67.59,20780.0,65.9893,66.0675,65.9013,66.0675,20780.0
2025-01-08 13:00:00,67.59,67.76,67.51,67.66,18081.0,66.0675,66.2337,65.9893,66.1359,18081.0
2025-01-08 13:30:00,67.64,67.7,67.33,67.45,17068.0,66.1164,66.175,65.8134,65.9307,17068.0
2025-01-08 14:00:00,67.41,67.56,67.37,67.53,12441.0,65.8916,66.0382,65.8525,66.0089,12441.0
2025-01-08 14:30:00,67.51,67.55,67.32,67.45,18091.0,65.9893,66.0284,65.8036,65.9307,18091.0
2025-01-08 15:00:00,67.44,67.66,67.44,67.56,42354.0,65.9209,66.1359,65.9209,66.0382,42354.0
2025-01-08 15:30:00,67.57,67.65,67.26,67.39,163458.0,66.048,66.1261,65.7449,65.872,163458.0
2025-01-10 09:30:00,66.52,66.53,65.65,65.87,121387.0,65.0216,65.0314,64.1712,64.3862,121387.0
2025-01-10 10:00:00,65.9,65.9,65.3,65.73,51303.0,64.4156,64.4156,63.8291,64.2494,51303.0
2025-01-10 10:30:00,65.67,65.7,65.25,65.58,53688.0,64.1908,64.2201,63.7802,64.1028,53688.0
2025-01-10 11:00:00,65.56,65.57,65.24,65.28,42422.0,64.0832,64.093,63.7704,63.8095,42422.0
2025-01-10 11:30:00,65.28,65.5,65.18,65.45,119161.0,63.8095,64.0246,63.7118,63.9757,119161.0
2025-01-10 12:00:00,65.45,65.46,65.02,65.18,118701.0,63.9757,63.9855,63.5554,63.7118,118701.0
2025-01-10 12:30:00,65.15,65.3,65.13,65.3,62174.0,63.6825,63.8291,63.6629,63.8291,62174.0
2025-01-10 13:00:00,65.28,65.39,65.26,65.32,78883.0,63.8095,63.9171,63.79,63.8486,78883.0
2025-01-10 13:30:00,65.31,65.97,65.27,65.97,61892.0,63.8389,64.484,63.7998,64.484,61892.0
2025-01-10 14:00:00,65.94,66.01,65.77,66.01,90712.0,64.4547,64.5231,64.2885,64.5231,90712.0
2025-01-10 14:30:00,66.0,66.52,65.83,66.52,100734.0,64.5133,65.0216,64.3471,65.0216,100734.0
2025-01-10 15:00:00,66.48,66.48,65.81,65.9,96913.0,64.9825,64.9825,64.3276,64.4156,96913.0
2025-01-10 15:30:00,65.9,65.93,65.44,65.51,282318.0,64.4156,64.4449,63.9659,64.0344,282318.0
2025-01-13 09:30:00,65.49,65.6,64.97,65.3,39957.0,64.0148,64.1223,63.5065,63.8291,39957.0
2025-01-13 10:00:00,65.34,65.65,65.27,65.36,74577.0,63.8682,64.1712,63.7998,63.8877,74577.0
2025-01-13 10:30:00,65.36,65.91,65.35,65.85,40226.0,63.8877,64.4253,63.878,64.3667,40226.0
2025-01-13 11:00:00,65.87,65.87,65.48,65.57,32896.0,64.3862,64.3862,64.005,64.093,32896.0
2025-01-13 11:30:00,65.53,66.28,65.49,66.01,45479.0,64.0539,64.787,64.0148,64.5231,45479.0
2025-01-13 12:00:00,65.97,66.35,65.92,66.24,12533.0,64.484,64.8554,64.4351,64.7479,12533.0
2025-01-13 12:30:00,66.23,66.36,66.16,66.36,11046.0,64.7381,64.8652,64.6697,64.8652,11046.0
2025-01-13 13:00:00,66.34,66.5,66.31,66.5,13559.0,64.8457,65.0021,64.8163,65.0021,13559.0
2025-01-13 13:30:00,66.5,66.62,66.35,66.51,16375.0,65.0021,65.1194,64.8554,65.0118,16375.0
2025-01-13 14:00:00,66.51,66.79,66.48,66.73,43394.0,65.0118,65.2855,64.9825,65.2269,43394.0
2025-01-13 14:30:00,66.77,66.81,66.71,66.8,27532.0,65.266,65.3051,65.2073,65.2953,27532.0
2025-01-13 15:00:00,66.78,66.83,66.67,66.69,65805.0,65.2757,65.3246,65.1682,65.1878,65805.0
2025-01-13 15:30:00,66.68,67.0,66.54,67.0,202732.0,65.178,65.4908,65.0412,65.4908,202732.0
2025-01-14 09:30:00,67.18,68.02,67.06,67.49,18990.0,65.6667,66.4878,65.5494,65.9698,18990.0
2025-01-14 10:00:00,67.5,67.86,67.48,67.73,19762.0,65.9795,66.3314,65.96,66.2043,19762.0
2025-01-14 10:30:00,67.73,67.74,67.5,67.63,14864.0,66.2043,66.2141,65.9795,66.1066,14864.0
2025-01-14 11:00:00,67.57,67.58,67.35,67.45,10580.0,66.048,66.0577,65.8329,65.9307,10580.0
2025-01-14 11:30:00,67.45,67.49,67.3,67.32,12599.0,65.9307,65.9698,65.784,65.8036,12599.0
2025-01-14 12:00:00,67.31,67.52,67.31,67.51,10373.0,65.7938,65.9991,65.7938,65.9893,10373.0
2025-01-14 12:30:00,67.54,67.92,67.46,67.86,11768.0,66.0186,66.3901,65.9404,66.3314,11768.0
2025-01-14 13:00:00,67.86,68.2,67.85,68.2,11020.0,66.3314,66.6638,66.3216,66.6638,11020.0
2025-01-14 13:30:00,68.2,68.34,68.1,68.14,14596.0,66.6638,66.8006,66.566,66.6051,14596.0
2025-01-14 14:00:00,68.07,68.08,67.98,67.99,13178.0,66.5367,66.5465,66.4487,66.4585,13178.0
2025-01-14 14:30:00,67.96,68.13,67.95,67.98,12306.0,66.4292,66.5953,66.4194,66.4487,12306.0
2025-01-14 15:00:00,67.96,68.33,67.88,68.26,19742.0,66.4292,66.7908,66.351,66.7224,19742.0
2025-01-14 15:30:00,68.27,68.69,68.19,68.66,155928.0,66.7322,67.1427,66.654,67.1134,155928.0
2025-01-15 09:30:00,70.0,70.42,69.65,70.25,18299.0,68.4232,68.8338,68.0811,68.6676,18299.0
2025-01-15 10:00:00,70.25,70.62,70.08,70.62,42039.0,68.6676,69.0292,68.5014,69.0292,42039.0
2025-01-15 10:30:00,70.56,70.56,69.92,70.1,42111.0,68.9706,68.9706,68.345,68.521,42111.0
2025-01-15 11:00:00,70.16,70.16,69.74,69.85,30797.0,68.5796,68.5796,68.1691,68.2766,30797.0
2025-01-15 11:30:00,69.85,70.01,69.73,69.95,37814.0,68.2766,68.433,68.1593,68.3743,37814.0
2025-01-15 12:00:00,69.98,70.07,69.8,70.0,27718.0,68.4037,68.4916,68.2277,68.4232,27718.0
2025-01-15 12:30:00,70.09,70.19,70.03,70.1,16098.0,68.5112,68.6089,68.4525,68.521,16098.0
2025-01-15 13:00:00,70.06,70.22,70.06,70.19,15836.0,68.4819,68.6383,68.4819,68.6089,15836.0
2025-01-15 13:30:00,70.19,70.47,70.15,70.42,55687.0,68.6089,68.8826,68.5698,68.8338,55687.0
2025-01-15 14:00:00,70.42,70.72,70.4,70.69,38553.0,68.8338,69.127,68.8142,69.0977,38553.0
2025-01-15 14:30:00,70.7,70.71,70.54,70.54,19155.0,69.1074,69.1172,68.9511,68.9511,19155.0
2025-01-15 15:00:00,70.54,70.56,70.39,70.48,20962.0,68.9511,68.9706,68.8044,68.8924,20962.0
2025-01-15 15:30:00,70.48,70.56,70.17,70.25,109240.0,68.8924,68.9706,68.5894,68.6676,109240.0
2025-01-16 09:30:00,70.04,70.46,69.86,70.03,28758.0,68.4623,68.8729,68.2864,68.4525,28758.0
2025-01-16 10:00:00,70.1,70.59,69.95,70.57,35837.0,68.521,68.9999,68.3743,68.9804,35837.0
2025-01-16 10:30:00,70.53,70.9,70.53,70.89,27583.0,68.9413,69.3029,68.9413,69.2932,27583.0
2025-01-16 11:00:00,70.89,71.12,70.74,70.98,9983.0,69.2932,69.518,69.1465,69.3811,9983.0
2025-01-16 11:30:00,70.98,71.13,70.85,71.01,11550.0,69.3811,69.5278,69.2541,69.4105,11550.0
2025-01-16 12:00:00,71.0,71.04,70.83,70.93,12016.0,69.4007,69.4398,69.2345,69.3323,12016.0
2025-01-16 12:30:00,70.87,70.88,70.61,70.62,9962.0,69.2736,69.2834,69.0195,69.0292,9962.0
2025-01-16 13:00:00,70.56,70.68,70.52,70.55,10410.0,68.9706,69.0879,68.9315,68.9608,10410.0
2025-01-16 13:30:00,70.58,70.65,70.44,70.52,19896.0,68.9901,69.0586,68.8533,68.9315,19896.0
2025-01-16 14:00:00,70.51,70.68,70.5,70.68,13592.0,68.9217,69.0879,68.912,69.0879,13592.0
2025-01-16 14:30:00,70.67,70.75,70.65,70.67,13068.0,69.0781,69.1563,69.0586,69.0781,13068.0
2025-01-16 15:00:00,70.67,70.71,70.51,70.52,26403.0,69.0781,69.1172,68.9217,68.9315,26403.0
2025-01-16 15:30:00,70.52,70.83,70.5,70.79,99632.0,68.9315,69.2345,68.912,69.1954,99632.0
2025-01-17 09:30:00,72.0,72.1,71.16,71.38,25102.0,70.3782,70.4759,69.5571,69.7721,25102.0
2025-01-17 10:00:00,71.16,71.4,71.02,71.36,21469.0,69.5571,69.7917,69.4202,69.7526,21469.0
2025-01-17 10:30:00,71.41,71.41,70.84,71.27,17600.0,69.8015,69.8015,69.2443,69.6646,17600.0
2025-01-17 11:00:00,71.19,71.25,71.03,71.07,12591.0,69.5864,69.6451,69.43,69.4691,12591.0
2025-01-17 11:30:00,71.09,71.29,70.95,70.99,28812.0,69.4887,69.6842,69.3518,69.3909,28812.0
2025-01-17 12:00:00,71.0,71.07,70.8,70.83,12681.0,69.4007,69.4691,69.2052,69.2345,12681.0
2025-01-17 12:30:00,70.86,70.89,70.52,70.59,6182.0,69.2638,69.2932,68.9315,68.9999,6182.0
2025-01-17 13:00:00,70.57,70.64,70.47,70.55,10348.0,68.9804,69.0488,68.8826,68.9608,10348.0
2025-01-17 13:30:00,70.56,70.61,70.43,70.46,8899.0,68.9706,69.0195,68.8435,68.8729,8899.0
2025-01-17 14:00:00,70.44,70.91,70.38,70.88,17042.0,68.8533,69.3127,68.7947,69.2834,17042.0
2025-01-17 14:30:00,70.85,70.88,70.57,70.63,15074.0,69.2541,69.2834,68.9804,69.039,15074.0
2025-01-17 15:00:00,70.61,70.85,70.57,70.81,23279.0,69.0195,69.2541,68.9804,69.215,23279.0
2025-01-17 15:30:00,70.78,71.03,70.68,70.91,79798.0,69.1856,69.43,69.0879,69.3127,79798.0
2025-01-21 09:30:00,71.8,71.97,71.42,71.47,13403.0,70.1827,70.3488,69.8112,69.8601,13403.0
2025-01-21 10:00:00,71.45,71.52,71.19,71.47,13180.0,69.8406,69.909,69.5864,69.8601,13180.0
2025-01-21 10:30:00,71.42,71.63,71.31,71.41,12003.0,69.8112,70.0165,69.7037,69.8015,12003.0
2025-01-21 11:00:00,71.4,71.57,71.22,71.43,10156.0,69.7917,69.9578,69.6157,69.821,10156.0
2025-01-21 11:30:00,71.47,71.53,71.24,71.24,10781.0,69.8601,69.9188,69.6353,69.6353,10781.0
2025-01-21 12:00:00,71.2,71.31,71.18,71.23,5564.0,69.5962,69.7037,69.5766,69.6255,5564.0
2025-01-21 12:30:00,71.23,71.42,71.23,71.28,8743.0,69.6255,69.8112,69.6255,69.6744,8743.0
2025-01-21 13:00:00,71.26,71.3,71.18,71.27,5635.0,69.6548,69.6939,69.5766,69.6646,5635.0
2025-01-21 13:30:00,71.27,71.27,71.1,71.1,4657.0,69.6646,69.6646,69.4984,69.4984,4657.0
2025-01-21 14:00:00,71.15,71.26,71.06,71.09,6858.0,69.5473,69.6548,69.4593,69.4887,6858.0
2025-01-21 14:30:00,71.08,71.11,70.98,71.09,9938.0,69.4789,69.5082,69.3811,69.4887,9938.0
2025-01-21 15:00:00,71.09,71.38,71.09,71.32,11487.0,69.4887,69.7721,69.4887,69.7135,11487.0
2025-01-21 15:30:00,71.33,71.37,71.06,71.29,49462.0,69.7233,69.7624,69.4593,69.6842,49462.0
2025-01-22 09:30:00,71.14,71.33,70.79,70.99,10381.0,69.5375,69.7233,69.1954,69.3909,10381.0
2025-01-22 10:00:00,71.11,71.44,70.96,71.23,15456.0,69.5082,69.8308,69.3616,69.6255,15456.0
2025-01-22 10:30:00,71.14,71.2,70.72,70.89,17083.0,69.5375,69.5962,69.127,69.2932,17083.0
2025-01-22 11:00:00,70.86,70.93,70.69,70.92,11494.0,69.2638,69.3323,69.0977,69.3225,11494.0
2025-01-22 11:30:00,70.95,71.1,70.87,70.88,13362.0,69.3518,69.4984,69.2736,69.2834,13362.0
2025-01-22 12:00:00,70.87,70.96,70.63,70.63,10921.0,69.2736,69.3616,69.039,69.039,10921.0
2025-01-22 12:30:00,70.61,70.68,70.38,70.45,7746.0,69.0195,69.0879,68.7947,68.8631,7746.0
2025-01-22 13:00:00,70.41,70.57,70.37,70.49,5856.0,68.824,68.9804,68.7849,68.9022,5856.0
2025-01-22 13:30:00,70.51,70.69,70.5,70.69,6347.0,68.9217,69.0977,68.912,69.0977,6347.0
2025-01-22 14:00:00,70.66,70.82,70.57,70.82,16282.0,69.0683,69.2247,68.9804,69.2247,16282.0
2025-01-22 14:30:00,70.81,71.14,70.75,71.1,11705.0,69.215,69.5375,69.1563,69.4984,11705.0
2025-01-22 15:00:00,71.09,71.31,70.97,70.98,17838.0,69.4887,69.7037,69.3714,69.3811,17838.0
2025-01-22 15:30:00,71.0,71.24,70.93,71.14,65982.0,69.4007,69.6353,69.3323,69.5375,65982.0
2025-01-23 09:30:00,70.81,70.93,70.51,70.59,25228.0,69.215,69.3323,68.9217,68.9999,25228.0
2025-01-23 10:00:00,70.59,70.69,70.12,70.25,45252.0,68.9999,69.0977,68.5405,68.6676,45252.0
2025-01-23 10:30:00,70.22,70.34,69.96,70.16,36396.0,68.6383,68.7556,68.3841,68.5796,36396.0
2025-01-23 11:00:00,70.2,70.42,69.91,70.28,58197.0,68.6187,68.8338,68.3352,68.6969,58197.0
2025-01-23 11:30:00,70.27,70.34,69.99,70.16,111739.0,68.6871,68.7556,68.4134,68.5796,111739.0
2025-01-23 12:00:00,70.18,70.43,70.07,70.35,39572.0,68.5992,68.8435,68.4916,68.7653,39572.0
2025-01-23 12:30:00,70.34,70.5,70.29,70.4,16437.0,68.7556,68.912,68.7067,68.8142,16437.0
2025-01-23 13:00:00,70.4,70.54,70.36,70.38,21220.0,68.8142,68.9511,68.7751,68.7947,21220.0
2025-01-23 13:30:00,70.39,70.45,70.36,70.44,17396.0,68.8044,68.8631,68.7751,68.8533,17396.0
2025-01-23 14:00:00,70.41,70.42,70.21,70.21,25686.0,68.824,68.8338,68.6285,68.6285,25686.0
2025-01-23 14:30:00,70.17,70.37,70.17,70.28,14234.0,68.5894,68.7849,68.5894,68.6969,14234.0
2025-01-23 15:00:00,70.26,70.47,70.23,70.32,31726.0,68.6774,68.8826,68.648,68.736,31726.0
2025-01-23 15:30:00,70.29,70.54,70.11,70.5,125316.0,68.7067,68.9511,68.5307,68.912,125316.0
2025-01-24 09:30:00,70.48,70.62,70.15,70.31,49804.0,68.8924,69.0292,68.5698,68.7262,49804.0
2025-01-24 10:00:00,70.36,70.65,70.24,70.49,16150.0,68.7751,69.0586,68.6578,68.9022,16150.0
2025-01-24 10:30:00,70.52,70.74,70.46,70.66,8640.0,68.9315,69.1465,68.8729,69.0683,8640.0
2025-01-24 11:00:00,70.6,70.7,70.54,70.61,25771.0,69.0097,69.1074,68.9511,69.0195,25771.0
2025-01-24 11:30:00,70.59,70.67,70.5,70.55,16859.0,68.9999,69.0781,68.912,68.9608,16859.0
2025-01-24 12:00:00,70.51,70.83,70.51,70.68,25147.0,68.9217,69.2345,68.9217,69.0879,25147.0
2025-01-24 12:30:00,70.67,70.77,70.52,70.53,13468.0,69.0781,69.1759,68.9315,68.9413,13468.0
2025-01-24 13:00:00,70.55,70.63,70.47,70.5,16657.0,68.9608,69.039,68.8826,68.912,16657.0
2025-01-24 13:30:00,70.52,70.54,70.38,70.41,52925.0,68.9315,68.9511,68.7947,68.824,52925.0
2025-01-24 14:00:00,70.44,70.5,70.33,70.45,47141.0,68.8533,68.912,68.7458,68.8631,47141.0
2025-01-24 14:30:00,70.44,70.52,70.38,70.44,16270.0,68.8533,68.9315,68.7947,68.8533,16270.0
2025-01-24 15:00:00,70.45,70.46,69.99,70.05,42805.0,68.8631,68.8729,68.4134,68.4721,42805.0
2025-01-24 15:30:00,70.02,70.1,69.82,69.95,166824.0,68.4428,68.521,68.2473,68.3743,166824.0
2025-01-27 09:30:00,70.18,70.18,69.07,70.1,94446.0,68.5992,68.5992,67.5142,68.521,94446.0
2025-01-27 10:00:00,70.12,70.12,69.41,69.56,59770.0,68.5405,68.5405,67.8465,67.9931,59770.0
2025-01-27 10:30:00,69.55,69.59,69.15,69.26,47686.0,67.9834,68.0225,67.5924,67.6999,47686.0
2025-01-27 11:00:00,69.23,69.57,69.23,69.37,79518.0,67.6706,68.0029,67.6706,67.8074,79518.0
2025-01-27 11:30:00,69.37,69.63,69.15,69.48,41563.0,67.8074,68.0615,67.5924,67.9149,41563.0
2025-01-27 12:00:00,69.42,69.83,69.41,69.77,55440.0,67.8563,68.257,67.8465,68.1984,55440.0
2025-01-27 12:30:00,69.78,69.85,69.51,69.7,28876.0,68.2082,68.2766,67.9443,68.13,28876.0
2025-01-27 13:00:00,69.71,70.02,69.64,70.02,68786.0,68.1397,68.4428,68.0713,68.4428,68786.0
2025-01-27 13:30:00,69.98,70.2,69.97,70.03,26458.0,68.4037,68.6187,68.3939,68.4525,26458.0
2025-01-27 14:00:00,70.04,70.15,69.98,70.14,33473.0,68.4623,68.5698,68.4037,68.5601,33473.0
2025-01-27 14:30:00,70.13,70.29,70.06,70.22,41008.0,68.5503,68.7067,68.4819,68.6383,41008.0
2025-01-27 15:00:00,70.22,70.37,69.9,70.2,67913.0,68.6383,68.7849,68.3255,68.6187,67913.0
2025-01-27 15:30:00,70.23,70.31,69.96,70.22,166782.0,68.648,68.7262,68.3841,68.6383,166782.0
2025-01-28 09:30:00,70.52,70.94,70.32,70.94,20943.0,68.9315,69.342,68.736,69.342,20943.0
2025-01-28 10:00:00,70.96,71.25,70.72,70.87,30783.0,69.3616,69.6451,69.127,69.2736,30783.0
2025-01-28 10:30:00,70.92,71.2,70.73,71.03,26203.0,69.3225,69.5962,69.1368,69.43,26203.0
2025-01-28 11:00:00,71.09,71.21,70.45,70.45,20186.0,69.4887,69.606,68.8631,68.8631,20186.0
2025-01-28 11:30:00,70.47,70.51,70.2,70.31,25518.0,68.8826,68.9217,68.6187,68.7262,25518.0
2025-01-28 12:00:00,70.31,70.58,70.24,70.37,26354.0,68.7262,68.9901,68.6578,68.7849,26354.0
2025-01-28 12:30:00,70.33,70.39,70.14,70.17,17589.0,68.7458,68.8044,68.5601,68.5894,17589.0
2025-01-28 13:00:00,70.16,70.34,70.16,70.22,14199.0,68.5796,68.7556,68.5796,68.6383,14199.0
2025-01-28 13:30:00,70.22,70.44,70.18,70.38,23393.0,68.6383,68.8533,68.5992,68.7947,23393.0
2025-01-28 14:00:00,70.34,70.45,70.2,70.44,45283.0,68.7556,68.8631,68.6187,68.8533,45283.0
2025-01-28 14:30:00,70.47,70.69,70.43,70.65,37170.0,68.8826,69.0977,68.8435,69.0586,37170.0
2025-01-28 15:00:00,70.7,70.7,70.43,70.64,28369.0,69.1074,69.1074,68.8435,69.0488,28369.0
2025-01-28 15:30:00,70.61,70.75,70.24,70.33,174526.0,69.0195,69.1563,68.6578,68.7458,174526.0
2025-01-29 09:30:00,70.13,70.35,69.7,69.79,36047.0,68.5503,68.7653,68.13,68.2179,36047.0
2025-01-29 10:00:00,69.9,70.0,69.34,69.36,85623.0,68.3255,68.4232,67.7781,67.7976,85623.0
2025-01-29 10:30:00,69.43,69.51,68.92,69.26,369346.0,67.8661,67.9443,67.3675,67.6999,369346.0
2025-01-29 11:00:00,69.26,69.59,69.09,69.17,41147.0,67.6999,68.0225,67.5337,67.6119,41147.0
2025-01-29 11:30:00,69.16,69.46,68.79,68.8,138937.0,67.6021,67.8954,67.2405,67.2502,138937.0
2025-01-29 12:00:00,68.77,69.17,68.75,69.11,51983.0,67.2209,67.6119,67.2014,67.5533,51983.0
2025-01-29 12:30:00,69.2,69.24,68.9,69.09,39449.0,67.6412,67.6803,67.348,67.5337,39449.0
2025-01-29 13:00:00,69.08,69.12,68.73,69.08,35664.0,67.5239,67.563,67.1818,67.5239,35664.0
2025-01-29 13:30:00,69.09,69.38,68.96,69.12,37818.0,67.5337,67.8172,67.4066,67.563,37818.0
2025-01-29 14:00:00,69.12,69.13,68.38,68.52,81395.0,67.563,67.5728,66.8397,66.9766,81395.0
2025-01-29 14:30:00,68.44,69.12,68.43,68.65,37148.0,66.8984,67.563,66.8886,67.1036,37148.0
2025-01-29 15:00:00,68.66,68.8,68.37,68.67,83046.0,67.1134,67.2502,66.8299,67.1232,83046.0
2025-01-29 15:30:00,68.7,69.36,68.6,69.15,207502.0,67.1525,67.7976,67.0548,67.5924,207502.0
2025-01-30 09:30:00,64.86,65.34,63.08,63.67,696217.0,63.399,63.8682,61.6591,62.2358,696217.0
2025-01-30 10:00:00,63.66,64.62,63.65,64.41,258601.0,62.226,63.1644,62.2163,62.9591,258601.0
2025-01-30 10:30:00,64.4,65.42,64.32,65.03,160557.0,62.9494,63.9464,62.8712,63.5652,160557.0
2025-01-30 11:00:00,65.03,66.51,65.03,66.31,299588.0,63.5652,65.0118,63.5652,64.8163,299588.0
2025-01-30 11:30:00,66.27,66.74,65.7,65.7,99622.0,64.7772,65.2366,64.2201,64.2201,99622.0
2025-01-30 12:00:00,65.73,65.88,64.08,64.47,239994.0,64.2494,64.396,62.6366,63.0178,239994.0
2025-01-30 12:30:00,64.53,64.97,64.4,64.61,35765.0,63.0764,63.5065,62.9494,63.1546,35765.0
2025-01-30 13:00:00,64.67,65.23,64.66,64.78,102454.0,63.2133,63.7607,63.2035,63.3208,102454.0
2025-01-30 13:30:00,64.78,65.04,64.72,64.87,70007.0,63.3208,63.5749,63.2621,63.4088,70007.0
2025-01-30 14:00:00,64.93,65.0,64.27,64.27,133572.0,63.4674,63.5358,62.8223,62.8223,133572.0
2025-01-30 14:30:00,64.25,64.31,63.53,63.99,154433.0,62.8027,62.8614,62.099,62.5486,154433.0
2025-01-30 15:00:00,63.95,64.26,63.85,63.95,101523.0,62.5095,62.8125,62.4117,62.5095,101523.0
2025-01-30 15:30:00,63.91,64.77,63.85,64.58,654418.0,62.4704,63.311,62.4117,63.1253,654418.0
2025-01-31 09:30:00,65.26,66.2,64.59,65.69,58464.0,63.79,64.7088,63.1351,64.2103,58464.0
2025-01-31 10:00:00,65.68,66.16,65.59,65.87,80038.0,64.2005,64.6697,64.1126,64.3862,80038.0
2025-01-31 10:30:00,65.87,65.88,65.24,65.33,18500.0,64.3862,64.396,63.7704,63.8584,18500.0
2025-01-31 11:00:00,65.41,65.93,65.09,65.7,20820.0,63.9366,64.4449,63.6238,64.2201,20820.0
2025-01-31 11:30:00,65.67,65.84,65.55,65.6,41960.0,64.1908,64.3569,64.0735,64.1223,41960.0
2025-01-31 12:00:00,65.61,65.66,65.3,65.6,48904.0,64.1321,64.181,63.8291,64.1223,48904.0
2025-01-31 12:30:00,65.61,66.25,65.53,66.23,99001.0,64.1321,64.7577,64.0539,64.7381,99001.0
2025-01-31 13:00:00,66.25,66.25,65.48,65.57,47934.0,64.7577,64.7577,64.005,64.093,47934.0
2025-01-31 13:30:00,65.57,65.6,65.05,65.16,40614.0,64.093,64.1223,63.5847,63.6922,40614.0
2025-01-31 14:00:00,65.16,65.46,64.92,65.46,44645.0,63.6922,63.9855,63.4576,63.9855,44645.0
2025-01-31 14:30:00,65.43,65.61,65.1,65.35,62984.0,63.9562,64.1321,63.6336,63.878,62984.0
2025-01-31 15:00:00,65.35,65.37,64.86,65.09,50202.0,63.878,63.8975,63.399,63.6238,50202.0
2025-01-31 15:30:00,65.09,65.6,64.78,64.79,386529.0,63.6238,64.1223,63.3208,63.3306,386529.0
2025-02-03 09:30:00,63.67,63.89,62.47,62.95,33091.0,62.2358,62.4508,61.0628,61.532,33091.0
2025-02-03 10:00:00,62.88,64.45,62.71,64.32,94536.0,61.4636,62.9982,61.2974,62.8712,94536.0
2025-02-03 10:30:00,64.31,64.71,64.27,64.38,69510.0,62.8614,63.2524,62.8223,62.9298,69510.0
2025-02-03 11:00:00,64.37,64.37,64.06,64.18,28783.0,62.92,62.92,62.617,62.7343,28783.0
2025-02-03 11:30:00,64.18,64.21,63.69,63.85,86637.0,62.7343,62.7636,62.2554,62.4117,86637.0
2025-02-03 12:00:00,63.86,63.89,63.52,63.74,69098.0,62.4215,62.4508,62.0892,62.3042,69098.0
2025-02-03 12:30:00,63.72,63.76,63.2,63.33,30297.0,62.2847,62.3238,61.7764,61.9035,30297.0
2025-02-03 13:00:00,63.33,63.54,63.22,63.48,28467.0,61.9035,62.1087,61.7959,62.0501,28467.0
2025-02-03 13:30:00,63.51,63.59,63.45,63.49,27702.0,62.0794,62.1576,62.0208,62.0599,27702.0
2025-02-03 14:00:00,63.49,63.71,63.47,63.65,29413.0,62.0599,62.2749,62.0403,62.2163,29413.0
2025-02-03 14:30:00,63.67,63.76,63.65,63.69,34597.0,62.2358,62.3238,62.2163,62.2554,34597.0
2025-02-03 15:00:00,63.69,63.69,63.43,63.46,42081.0,62.2554,62.2554,62.0012,62.0305,42081.0
2025-02-03 15:30:00,63.49,63.5,63.19,63.36,124390.0,62.0599,62.0696,61.7666,61.9328,124390.0
2025-02-04 09:30:00,63.13,63.64,63.05,63.15,13488.0,61.708,62.2065,61.6298,61.7275,13488.0
2025-02-04 10:00:00,63.24,63.73,63.04,63.54,27081.0,61.8155,62.2944,61.62,62.1087,27081.0
2025-02-04 10:30:00,63.54,63.63,63.14,63.14,22340.0,62.1087,62.1967,61.7177,61.7177,22340.0
2025-02-04 11:00:00,63.23,63.33,63.04,63.28,24728.0,61.8057,61.9035,61.62,61.8546,24728.0
2025-02-04 11:30:00,63.26,63.3,63.14,63.21,24212.0,61.835,61.8741,61.7177,61.7862,24212.0
2025-02-04 12:00:00,63.24,63.26,62.85,62.85,14186.0,61.8155,61.835,61.4343,61.4343,14186.0
2025-02-04 12:30:00,62.87,63.3,62.86,63.22,23671.0,61.4538,61.8741,61.444,61.7959,23671.0
2025-02-04 13:00:00,63.24,63.31,63.19,63.28,38514.0,61.8155,61.8839,61.7666,61.8546,38514.0
2025-02-04 13:30:00,63.3,63.36,63.15,63.18,29602.0,61.8741,61.9328,61.7275,61.7568,29602.0
2025-02-04 14:00:00,63.18,63.46,63.18,63.42,36910.0,61.7568,62.0305,61.7568,61.9914,36910.0
2025-02-04 14:30:00,63.43,63.47,63.2,63.4,42721.0,62.0012,62.0403,61.7764,61.9719,42721.0
2025-02-04 15:00:00,63.38,63.39,63.06,63.16,56863.0,61.9523,61.9621,61.6395,61.7373,56863.0
2025-02-04 15:30:00,63.14,63.27,63.01,63.02,193067.0,61.7177,61.8448,61.5907,61.6004,193067.0
2025-02-05 09:30:00,63.27,63.61,62.37,62.37,23412.0,61.8448,62.1772,60.9651,60.9651,23412.0
2025-02-05 10:00:00,62.47,62.54,61.76,62.25,53530.0,61.0628,61.1313,60.3688,60.8478,53530.0
2025-02-05 10:30:00,62.22,62.7,62.07,62.43,48996.0,60.8185,61.2877,60.6718,61.0237,48996.0
2025-02-05 11:00:00,62.47,62.61,62.36,62.38,39424.0,61.0628,61.1997,60.9553,60.9749,39424.0
2025-02-05 11:30:00,62.38,62.46,62.3,62.39,25006.0,60.9749,61.0531,60.8967,60.9846,25006.0
2025-02-05 12:00:00,62.39,62.54,62.24,62.32,25192.0,60.9846,61.1313,60.838,60.9162,25192.0
2025-02-05 12:30:00,62.31,62.4,62.2,62.25,38838.0,60.9064,60.9944,60.7989,60.8478,38838.0
2025-02-05 13:00:00,62.25,62.27,62.02,62.06,37603.0,60.8478,60.8673,60.623,60.6621,37603.0
2025-02-05 13:30:00,62.05,62.13,61.95,62.01,26889.0,60.6523,60.7305,60.5545,60.6132,26889.0
2025-02-05 14:00:00,61.98,62.14,61.98,62.01,26992.0,60.5839,60.7403,60.5839,60.6132,26992.0
2025-02-05 14:30:00,62.01,62.05,61.83,61.9,34782.0,60.6132,60.6523,60.4372,60.5057,34782.0
2025-02-05 15:00:00,61.89,61.92,61.78,61.78,41484.0,60.4959,60.5252,60.3884,60.3884,41484.0
2025-02-05 15:30:00,61.78,62.06,61.71,62.03,174085.0,60.3884,60.6621,60.32,60.6327,174085.0
2025-02-06 09:30:00,62.04,62.42,61.81,62.31,21990.0,60.6425,61.014,60.4177,60.9064,21990.0
2025-02-06 10:00:00,62.36,62.44,62.07,62.11,24142.0,60.9553,61.0335,60.6718,60.7109,24142.0
2025-02-06 10:30:00,62.1,62.1,61.6,61.66,16640.0,60.7012,60.7012,60.2124,60.2711,16640.0
2025-02-06 11:00:00,61.69,61.87,61.68,61.68,39614.0,60.3004,60.4763,60.2906,60.2906,39614.0
2025-02-06 11:30:00,61.66,61.78,61.43,61.43,10525.0,60.2711,60.3884,60.0463,60.0463,10525.0
2025-02-06 12:00:00,61.4,61.51,61.33,61.38,19382.0,60.0169,60.1245,59.9485,59.9974,19382.0
2025-02-06 12:30:00,61.36,61.51,61.32,61.44,12587.0,59.9778,60.1245,59.9387,60.056,12587.0
2025-02-06 13:00:00,61.44,61.5,61.28,61.34,18907.0,60.056,60.1147,59.8996,59.9583,18907.0
2025-02-06 13:30:00,61.32,61.35,61.17,61.18,18956.0,59.9387,59.9681,59.7921,59.8019,18956.0
2025-02-06 14:00:00,61.18,61.24,60.76,60.8,35591.0,59.8019,59.8605,59.3914,59.4304,35591.0
2025-02-06 14:30:00,60.78,60.97,60.66,60.82,35489.0,59.4109,59.5966,59.2936,59.45,35489.0
2025-02-06 15:00:00,60.82,60.82,60.69,60.73,35275.0,59.45,59.45,59.3229,59.362,35275.0
2025-02-06 15:30:00,60.73,60.92,60.49,60.71,167940.0,59.362,59.5477,59.1274,59.3425,167940.0
2025-02-07 09:30:00,60.94,60.97,60.42,60.67,20338.0,59.5673,59.5966,59.059,59.3034,20338.0
2025-02-07 10:00:00,60.58,60.58,60.04,60.27,28945.0,59.2154,59.2154,58.6876,58.9124,28945.0
2025-02-07 10:30:00,60.24,60.45,60.02,60.13,39569.0,58.8831,59.0883,58.668,58.7755,39569.0
2025-02-07 11:00:00,60.08,60.14,59.7,59.7,45042.0,58.7267,58.7853,58.3552,58.3552,45042.0
2025-02-07 11:30:00,59.74,59.86,59.48,59.48,40516.0,58.3943,58.5116,58.1402,58.1402,40516.0
2025-02-07 12:00:00,59.46,59.84,59.45,59.66,40576.0,58.1206,58.4921,58.1109,58.3161,40576.0
2025-02-07 12:30:00,59.64,59.64,59.45,59.46,34617.0,58.2966,58.2966,58.1109,58.1206,34617.0
2025-02-07 13:00:00,59.46,59.58,59.38,59.47,36962.0,58.1206,58.2379,58.0424,58.1304,36962.0
2025-02-07 13:30:00,59.47,59.69,59.47,59.47,38813.0,58.1304,58.3455,58.1304,58.1304,38813.0
2025-02-07 14:00:00,59.49,59.69,59.49,59.61,34028.0,58.15,58.3455,58.15,58.2673,34028.0
2025-02-07 14:30:00,59.6,59.85,59.6,59.82,36224.0,58.2575,58.5018,58.2575,58.4725,36224.0
2025-02-07 15:00:00,59.83,59.83,59.56,59.59,46497.0,58.4823,58.4823,58.2184,58.2477,46497.0
2025-02-07 15:30:00,59.58,59.66,59.27,59.3,183857.0,58.2379,58.3161,57.9349,57.9642,183857.0
2025-02-10 09:30:00,60.74,60.93,60.43,60.53,46157.0,59.3718,59.5575,59.0688,59.1665,46157.0
2025-02-10 10:00:00,60.59,60.65,59.89,60.08,20836.0,59.2252,59.2838,58.5409,58.7267,20836.0
2025-02-10 10:30:00,60.08,60.18,59.74,59.83,20129.0,58.7267,58.8244,58.3943,58.4823,20129.0
2025-02-10 11:00:00,59.83,59.83,59.49,59.78,18146.0,58.4823,58.4823,58.15,58.4334,18146.0
2025-02-10 11:30:00,59.77,59.81,59.64,59.68,24294.0,58.4237,58.4627,58.2966,58.3357,24294.0
2025-02-10 12:00:00,59.66,59.69,59.46,59.47,24099.0,58.3161,58.3455,58.1206,58.1304,24099.0
2025-02-10 12:30:00,59.47,59.55,59.43,59.51,20367.0,58.1304,58.2086,58.0913,58.1695,20367.0
2025-02-10 13:00:00,59.53,59.58,59.47,59.53,18432.0,58.1891,58.2379,58.1304,58.1891,18432.0
2025-02-10 13:30:00,59.51,59.67,59.48,59.55,29354.0,58.1695,58.3259,58.1402,58.2086,29354.0
2025-02-10 14:00:00,59.55,59.58,59.45,59.48,20918.0,58.2086,58.2379,58.1109,58.1402,20918.0
2025-02-10 14:30:00,59.49,59.6,59.44,59.6,61471.0,58.15,58.2575,58.1011,58.2575,61471.0
2025-02-10 15:00:00,59.6,59.6,59.27,59.28,94388.0,58.2575,58.2575,57.9349,57.9447,94388.0
2025-02-10 15:30:00,59.31,59.47,59.21,59.39,178830.0,57.974,58.1304,57.8763,58.0522,178830.0
2025-02-11 09:30:00,58.87,59.36,58.57,59.29,93604.0,57.5439,58.0229,57.2507,57.9545,93604.0
2025-02-11 10:00:00,59.26,59.53,59.0,59.51,89315.0,57.9251,58.1891,57.671,58.1695,89315.0
2025-02-11 10:30:00,59.43,59.64,59.38,59.47,32679.0,58.0913,58.2966,58.0424,58.1304,32679.0
2025-02-11 11:00:00,59.45,59.73,59.44,59.57,82675.0,58.1109,58.3846,58.1011,58.2282,82675.0
2025-02-11 11:30:00,59.58,59.81,59.58,59.63,53140.0,58.2379,58.4627,58.2379,58.2868,53140.0
2025-02-11 12:00:00,59.64,59.83,59.56,59.61,80240.0,58.2966,58.4823,58.2184,58.2673,80240.0
2025-02-11 12:30:00,59.58,59.62,59.47,59.6,21125.0,58.2379,58.277,58.1304,58.2575,21125.0
2025-02-11 13:00:00,59.61,59.61,59.42,59.43,33320.0,58.2673,58.2673,58.0815,58.0913,33320.0
2025-02-11 13:30:00,59.46,59.49,59.36,59.36,13688.0,58.1206,58.15,58.0229,58.0229,13688.0
2025-02-11 14:00:00,59.36,59.45,59.26,59.42,15336.0,58.0229,58.1109,57.9251,58.0815,15336.0
2025-02-11 14:30:00,59.44,59.52,59.42,59.47,16949.0,58.1011,58.1793,58.0815,58.1304,16949.0
2025-02-11 15:00:00,59.47,59.51,59.36,59.43,45687.0,58.1304,58.1695,58.0229,58.0913,45687.0
2025-02-11 15:30:00,59.44,59.53,59.13,59.28,197415.0,58.1011,58.1891,57.7981,57.9447,197415.0
2025-02-12 09:30:00,58.57,58.91,58.52,58.63,29762.0,57.2507,57.583,57.2018,57.3093,29762.0
2025-02-12 10:00:00,58.63,59.24,58.49,59.08,31731.0,57.3093,57.9056,57.1725,57.7492,31731.0
2025-02-12 10:30:00,59.06,59.06,58.75,58.78,23374.0,57.7296,57.7296,57.4266,57.456,23374.0
2025-02-12 11:00:00,58.75,58.75,58.42,58.48,24564.0,57.4266,57.4266,57.1041,57.1627,24564.0
2025-02-12 11:30:00,58.51,58.75,58.51,58.7,25637.0,57.192,57.4266,57.192,57.3778,25637.0
2025-02-12 12:00:00,58.7,58.76,58.55,58.69,21392.0,57.3778,57.4364,57.2311,57.368,21392.0
2025-02-12 12:30:00,58.66,58.75,58.59,58.68,20069.0,57.3387,57.4266,57.2702,57.3582,20069.0
2025-02-12 13:00:00,58.67,58.69,58.5,58.5,11088.0,57.3484,57.368,57.1823,57.1823,11088.0
2025-02-12 13:30:00,58.5,58.55,58.47,58.49,16911.0,57.1823,57.2311,57.1529,57.1725,16911.0
2025-02-12 14:00:00,58.47,58.57,58.38,58.51,30474.0,57.1529,57.2507,57.065,57.192,30474.0
2025-02-12 14:30:00,58.52,58.65,58.52,58.56,18694.0,57.2018,57.3289,57.2018,57.2409,18694.0
2025-02-12 15:00:00,58.57,58.59,58.33,58.38,46568.0,57.2507,57.2702,57.0161,57.065,46568.0
2025-02-12 15:30:00,58.38,58.44,57.87,57.91,177021.0,57.065,57.1236,56.5664,56.6055,177021.0
2025-02-13 09:30:00,58.35,58.92,58.12,58.25,36266.0,57.0356,57.5928,56.8108,56.9379,36266.0
2025-02-13 10:00:00,58.24,58.4,57.99,58.17,24111.0,56.9281,57.0845,56.6837,56.8597,24111.0
2025-02-13 10:30:00,58.11,58.25,57.96,58.12,27092.0,56.801,56.9379,56.6544,56.8108,27092.0
2025-02-13 11:00:00,58.11,58.14,57.98,58.11,16866.0,56.801,56.8304,56.674,56.801,16866.0
2025-02-13 11:30:00,58.08,58.23,58.03,58.15,19569.0,56.7717,56.9183,56.7228,56.8401,19569.0
2025-02-13 12:00:00,58.16,58.31,58.09,58.28,7550.0,56.8499,56.9965,56.7815,56.9672,7550.0
2025-02-13 12:30:00,58.29,58.36,58.26,58.33,38445.0,56.977,57.0454,56.9477,57.0161,38445.0
2025-02-13 13:00:00,58.32,58.64,58.29,58.55,32346.0,57.0063,57.3191,56.977,57.2311,32346.0
2025-02-13 13:30:00,58.55,58.69,58.49,58.68,23033.0,57.2311,57.368,57.1725,57.3582,23033.0
2025-02-13 14:00:00,58.65,58.74,58.51,58.68,46099.0,57.3289,57.4169,57.192,57.3582,46099.0
2025-02-13 14:30:00,58.67,58.92,58.59,58.6,44172.0,57.3484,57.5928,57.2702,57.28,44172.0
2025-02-13 15:00:00,58.6,58.69,58.34,58.45,39392.0,57.28,57.368,57.0259,57.1334,39392.0
2025-02-13 15:30:00,58.43,58.47,58.19,58.39,182725.0,57.1138,57.1529,56.8792,57.0747,182725.0
2025-02-14 09:30:00,58.73,59.32,58.45,59.06,32476.0,57.4071,57.9838,57.1334,57.7296,32476.0
2025-02-14 10:00:00,59.08,59.35,58.8,59.05,156071.0,57.7492,58.0131,57.4755,57.7199,156071.0
2025-02-14 10:30:00,59.04,59.23,58.91,59.02,15231.0,57.7101,57.8958,57.583,57.6905,15231.0
2025-02-14 11:00:00,59.04,59.12,58.88,58.9,23802.0,57.7101,57.7883,57.5537,57.5732,23802.0
2025-02-14 11:30:00,58.91,59.21,58.84,59.11,19243.0,57.583,57.8763,57.5146,57.7785,19243.0
2025-02-14 12:00:00,59.12,59.12,58.92,58.94,20592.0,57.7883,57.7883,57.5928,57.6123,20592.0
2025-02-14 12:30:00,58.93,59.03,58.9,58.96,19355.0,57.6026,57.7003,57.5732,57.6319,19355.0
2025-02-14 13:00:00,58.96,59.11,58.94,59.02,44190.0,57.6319,57.7785,57.6123,57.6905,44190.0
2025-02-14 13:30:00,59.02,59.5,59.01,59.44,56652.0,57.6905,58.1597,57.6808,58.1011,56652.0
2025-02-14 14:00:00,59.44,59.63,59.44,59.55,28602.0,58.1011,58.2868,58.1011,58.2086,28602.0
2025-02-14 14:30:00,59.55,59.72,59.55,59.68,31095.0,58.2086,58.3748,58.2086,58.3357,31095.0
2025-02-14 15:00:00,59.68,59.71,59.54,59.71,51571.0,58.3357,58.365,58.1988,58.365,51571.0
2025-02-14 15:30:00,59.72,60.51,59.7,60.19,405463.0,58.3748,59.147,58.3552,58.8342,405463.0
2025-02-18 09:30:00,60.43,60.71,59.5,59.56,39587.0,59.0688,59.3425,58.1597,58.2184,39587.0
2025-02-18 10:00:00,59.47,59.89,59.21,59.84,18365.0,58.1304,58.5409,57.8763,58.4921,18365.0
2025-02-18 10:30:00,59.89,60.2,59.89,60.05,13770.0,58.5409,58.844,58.5409,58.6973,13770.0
2025-02-18 11:00:00,60.02,60.05,59.69,59.78,22466.0,58.668,58.6973,58.3455,58.4334,22466.0
2025-02-18 11:30:00,59.77,59.86,59.66,59.72,19383.0,58.4237,58.5116,58.3161,58.3748,19383.0
2025-02-18 12:00:00,59.7,60.0,59.68,60.0,23270.0,58.3552,58.6485,58.3357,58.6485,23270.0
2025-02-18 12:30:00,59.92,59.97,59.77,59.85,13109.0,58.5703,58.6191,58.4237,58.5018,13109.0
2025-02-18 13:00:00,59.85,59.89,59.64,59.81,15065.0,58.5018,58.5409,58.2966,58.4627,15065.0
2025-02-18 13:30:00,59.8,59.89,59.72,59.72,16003.0,58.453,58.5409,58.3748,58.3748,16003.0
2025-02-18 14:00:00,59.71,59.76,59.49,59.51,18845.0,58.365,58.4139,58.15,58.1695,18845.0
2025-02-18 14:30:00,59.48,59.63,59.45,59.5,27374.0,58.1402,58.2868,58.1109,58.1597,27374.0
2025-02-18 15:00:00,59.48,59.56,59.16,59.51,61758.0,58.1402,58.2184,57.8274,58.1695,61758.0
2025-02-18 15:30:00,59.52,59.86,59.44,59.74,250977.0,58.1793,58.5116,58.1011,58.3943,250977.0
2025-02-19 09:30:00,59.22,59.54,59.11,59.5,16550.0,57.886,58.1988,57.7785,58.1597,16550.0
2025-02-19 10:00:00,59.45,60.5,59.45,60.42,13794.0,58.1109,59.1372,58.1109,59.059,13794.0
2025-02-19 10:30:00,60.37,60.5,60.22,60.25,20433.0,59.0101,59.1372,58.8635,58.8928,20433.0
2025-02-19 11:00:00,60.22,60.55,60.2,60.37,16475.0,58.8635,59.1861,58.844,59.0101,16475.0
2025-02-19 11:30:00,60.37,60.59,60.28,60.46,20365.0,59.0101,59.2252,58.9222,59.0981,20365.0
2025-02-19 12:00:00,60.47,60.63,60.32,60.32,11285.0,59.1079,59.2643,58.9613,58.9613,11285.0
2025-02-19 12:30:00,60.34,60.38,60.19,60.21,14362.0,58.9808,59.0199,58.8342,58.8537,14362.0
2025-02-19 13:00:00,60.24,60.57,60.18,60.51,20392.0,58.8831,59.2056,58.8244,59.147,20392.0
2025-02-19 13:30:00,60.56,60.56,60.26,60.26,11928.0,59.1959,59.1959,58.9026,58.9026,11928.0
2025-02-19 14:00:00,60.25,60.74,60.25,60.73,21810.0,58.8928,59.3718,58.8928,59.362,21810.0
2025-02-19 14:30:00,60.73,60.77,60.57,60.63,26355.0,59.362,59.4011,59.2056,59.2643,26355.0
2025-02-19 15:00:00,60.63,60.71,60.56,60.56,30215.0,59.2643,59.3425,59.1959,59.1959,30215.0
2025-02-19 15:30:00,60.54,60.67,60.35,60.4,146764.0,59.1763,59.3034,58.9906,59.0395,146764.0
2025-02-20 09:30:00,60.33,60.42,60.03,60.11,19637.0,58.971,59.059,58.6778,58.756,19637.0
2025-02-20 10:00:00,60.15,60.29,60.0,60.12,24975.0,58.7951,58.9319,58.6485,58.7658,24975.0
2025-02-20 10:30:00,60.11,60.24,60.03,60.04,17582.0,58.756,58.8831,58.6778,58.6876,17582.0
2025-02-20 11:00:00,60.08,60.17,59.86,59.88,16768.0,58.7267,58.8146,58.5116,58.5312,16768.0
2025-02-20 11:30:00,59.88,60.11,59.76,60.02,20603.0,58.5312,58.756,58.4139,58.668,20603.0
2025-02-20 12:00:00,59.99,60.19,59.94,60.19,17845.0,58.6387,58.8342,58.5898,58.8342,17845.0
2025-02-20 12:30:00,60.19,60.22,60.02,60.06,4972.0,58.8342,58.8635,58.668,58.7071,4972.0
2025-02-20 13:00:00,60.03,60.15,60.0,60.05,19224.0,58.6778,58.7951,58.6485,58.6973,19224.0
2025-02-20 13:30:00,60.04,60.1,60.03,60.07,9920.0,58.6876,58.7462,58.6778,58.7169,9920.0
2025-02-20 14:00:00,60.07,60.17,60.07,60.15,16557.0,58.7169,58.8146,58.7169,58.7951,16557.0
2025-02-20 14:30:00,60.14,60.15,60.03,60.06,18110.0,58.7853,58.7951,58.6778,58.7071,18110.0
2025-02-20 15:00:00,60.05,60.08,59.83,59.83,23235.0,58.6973,58.7267,58.4823,58.4823,23235.0
2025-02-20 15:30:00,59.85,60.09,59.77,60.02,156012.0,58.5018,58.7364,58.4237,58.668,156012.0
2025-02-21 09:30:00,60.25,60.37,59.65,59.81,14347.0,58.8928,59.0101,58.3064,58.4627,14347.0
2025-02-21 10:00:00,59.72,60.42,59.6,60.12,102742.0,58.3748,59.059,58.2575,58.7658,102742.0
2025-02-21 10:30:00,60.07,60.23,59.96,60.0,18837.0,58.7169,58.8733,58.6094,58.6485,18837.0
2025-02-21 11:00:00,59.98,60.42,59.94,60.12,52768.0,58.6289,59.059,58.5898,58.7658,52768.0
2025-02-21 11:30:00,60.09,60.48,60.04,60.46,27207.0,58.7364,59.1177,58.6876,59.0981,27207.0
2025-02-21 12:00:00,60.48,60.57,60.35,60.39,21896.0,59.1177,59.2056,58.9906,59.0297,21896.0
2025-02-21 12:30:00,60.37,60.37,60.16,60.33,40129.0,59.0101,59.0101,58.8049,58.971,40129.0
2025-02-21 13:00:00,60.3,60.35,60.11,60.11,35192.0,58.9417,58.9906,58.756,58.756,35192.0
2025-02-21 13:30:00,60.1,60.24,59.8,59.86,116545.0,58.7462,58.8831,58.453,58.5116,116545.0
2025-02-21 14:00:00,59.83,59.95,59.68,59.75,69211.0,58.4823,58.5996,58.3357,58.4041,69211.0
2025-02-21 14:30:00,59.8,59.96,59.74,59.75,67382.0,58.453,58.6094,58.3943,58.4041,67382.0
2025-02-21 15:00:00,59.72,60.13,59.67,60.07,98548.0,58.3748,58.7755,58.3259,58.7169,98548.0
2025-02-21 15:30:00,60.07,60.23,59.86,60.03,249916.0,58.7169,58.8733,58.5116,58.6778,249916.0
2025-02-24 09:30:00,59.9,59.94,59.05,59.57,32409.0,58.5507,58.5898,57.7199,58.2282,32409.0
2025-02-24 10:00:00,59.62,59.88,59.5,59.8,28408.0,58.277,58.5312,58.1597,58.453,28408.0
2025-02-24 10:30:00,59.79,60.19,59.79,60.08,18720.0,58.4432,58.8342,58.4432,58.7267,18720.0
2025-02-24 11:00:00,60.07,60.46,60.05,60.32,14683.0,58.7169,59.0981,58.6973,58.9613,14683.0
2025-02-24 11:30:00,60.33,60.61,60.33,60.42,18877.0,58.971,59.2447,58.971,59.059,18877.0
2025-02-24 12:00:00,60.42,60.61,60.34,60.51,28134.0,59.059,59.2447,58.9808,59.147,28134.0
2025-02-24 12:30:00,60.48,60.63,60.44,60.57,14989.0,59.1177,59.2643,59.0786,59.2056,14989.0
2025-02-24 13:00:00,60.55,60.55,60.37,60.45,18686.0,59.1861,59.1861,59.0101,59.0883,18686.0
2025-02-24 13:30:00,60.45,60.58,60.3,60.47,33457.0,59.0883,59.2154,58.9417,59.1079,33457.0
2025-02-24 14:00:00,60.49,60.71,60.46,60.57,27996.0,59.1274,59.3425,59.0981,59.2056,27996.0
2025-02-24 14:30:00,60.6,60.72,60.6,60.65,22289.0,59.235,59.3523,59.235,59.2838,22289.0
2025-02-24 15:00:00,60.66,60.82,60.55,60.55,34655.0,59.2936,59.45,59.1861,59.1861,34655.0
2025-02-24 15:30:00,60.58,60.71,60.36,60.51,148443.0,59.2154,59.3425,59.0004,59.147,148443.0
2025-02-25 09:30:00,59.72,60.25,59.72,60.19,13633.0,58.9524,59.4755,58.9524,59.4163,13633.0
2025-02-25 10:00:00,60.12,60.12,59.77,59.78,20106.0,59.3472,59.3472,59.0017,59.0116,20106.0
2025-02-25 10:30:00,59.78,60.34,59.77,60.16,14011.0,59.0116,59.5644,59.0017,59.3867,14011.0
2025-02-25 11:00:00,60.13,60.29,60.13,60.19,16899.0,59.3571,59.515,59.3571,59.4163,16899.0
2025-02-25 11:30:00,60.18,60.34,60.06,60.26,30923.0,59.4064,59.5644,59.288,59.4854,30923.0
2025-02-25 12:00:00,60.25,60.3,60.03,60.11,34975.0,59.4755,59.5249,59.2584,59.3373,34975.0
2025-02-25 12:30:00,60.15,60.34,60.11,60.31,29395.0,59.3768,59.5644,59.3373,59.5348,29395.0
2025-02-25 13:00:00,60.32,60.37,60.09,60.1,14458.0,59.5446,59.594,59.3176,59.3275,14458.0
2025-02-25 13:30:00,60.12,60.27,60.1,60.2,28702.0,59.3472,59.4953,59.3275,59.4262,28702.0
2025-02-25 14:00:00,60.16,60.23,60.08,60.16,35750.0,59.3867,59.4558,59.3077,59.3867,35750.0
2025-02-25 14:30:00,60.19,60.31,60.12,60.2,88727.0,59.4163,59.5348,59.3472,59.4262,88727.0
2025-02-25 15:00:00,60.2,60.35,60.12,60.29,94230.0,59.4262,59.5743,59.3472,59.515,94230.0
2025-02-25 15:30:00,60.25,60.3,59.61,59.62,222382.0,59.4755,59.5249,58.8438,58.8536,222382.0
2025-02-26 09:30:00,59.63,60.81,59.39,60.71,75627.0,58.8635,60.0283,58.6266,59.9296,75627.0
2025-02-26 10:00:00,60.71,61.16,60.47,60.66,353356.0,59.9296,60.3738,59.6927,59.8803,353356.0
2025-02-26 10:30:00,60.66,60.83,60.51,60.64,38463.0,59.8803,60.0481,59.7322,59.8605,38463.0
2025-02-26 11:00:00,60.6,60.63,60.29,60.33,65077.0,59.821,59.8507,59.515,59.5545,65077.0
2025-02-26 11:30:00,60.21,60.46,60.01,60.17,44388.0,59.4361,59.6828,59.2386,59.3966,44388.0
2025-02-26 12:00:00,60.16,60.2,59.97,60.1,46428.0,59.3867,59.4262,59.1991,59.3275,46428.0
2025-02-26 12:30:00,60.1,60.11,59.46,59.46,121934.0,59.3275,59.3373,58.6957,58.6957,121934.0
2025-02-26 13:00:00,59.45,59.75,59.13,59.13,117990.0,58.6858,58.982,58.3699,58.3699,117990.0
2025-02-26 13:30:00,59.19,59.22,58.77,58.99,43077.0,58.4292,58.4588,58.0146,58.2317,43077.0
2025-02-26 14:00:00,58.99,59.17,58.81,59.1,38388.0,58.2317,58.4094,58.0541,58.3403,38388.0
2025-02-26 14:30:00,59.05,59.28,58.91,59.23,63546.0,58.291,58.518,58.1528,58.4687,63546.0
2025-02-26 15:00:00,59.25,59.78,59.22,59.7,42353.0,58.4884,59.0116,58.4588,58.9326,42353.0
2025-02-26 15:30:00,59.67,59.84,59.48,59.48,184674.0,58.903,59.0708,58.7154,58.7154,184674.0
2025-02-27 09:30:00,59.23,59.84,58.95,59.05,16580.0,58.4687,59.0708,58.1923,58.291,16580.0
2025-02-27 10:00:00,59.16,59.57,58.93,59.23,22032.0,58.3996,58.8043,58.1725,58.4687,22032.0
2025-02-27 10:30:00,59.21,59.26,58.98,59.0,8149.0,58.4489,58.4983,58.2219,58.2416,8149.0
2025-02-27 11:00:00,59.02,59.17,59.01,59.02,15308.0,58.2614,58.4094,58.2515,58.2614,15308.0
2025-02-27 11:30:00,59.01,59.16,58.98,58.98,9302.0,58.2515,58.3996,58.2219,58.2219,9302.0
2025-02-27 12:00:00,58.98,59.39,58.88,59.38,22967.0,58.2219,58.6266,58.1232,58.6167,22967.0
2025-02-27 12:30:00,59.41,59.44,59.25,59.36,13027.0,58.6463,58.676,58.4884,58.597,13027.0
2025-02-27 13:00:00,59.37,59.4,59.26,59.33,17242.0,58.6069,58.6365,58.4983,58.5674,17242.0
2025-02-27 13:30:00,59.32,59.43,59.19,59.19,23998.0,58.5575,58.6661,58.4292,58.4292,23998.0
2025-02-27 14:00:00,59.18,59.33,59.1,59.1,47697.0,58.4193,58.5674,58.3403,58.3403,47697.0
2025-02-27 14:30:00,59.08,59.08,58.83,58.97,43985.0,58.3206,58.3206,58.0738,58.212,43985.0
2025-02-27 15:00:00,58.97,58.97,58.7,58.71,44808.0,58.212,58.212,57.9455,57.9553,44808.0
2025-02-27 15:30:00,58.72,58.87,58.41,58.43,243387.0,57.9652,58.1133,57.6592,57.6789,243387.0
2025-02-28 09:30:00,58.42,59.02,58.09,59.02,72334.0,57.6691,58.2614,57.3433,58.2614,72334.0
2025-02-28 10:00:00,59.01,59.35,58.68,58.81,11002.0,58.2515,58.5871,57.9257,58.0541,11002.0
2025-02-28 10:30:00,58.79,58.92,58.77,58.8,14786.0,58.0343,58.1626,58.0146,58.0442,14786.0
2025-02-28 11:00:00,58.8,58.97,58.7,58.87,19905.0,58.0442,58.212,57.9455,58.1133,19905.0
2025-02-28 11:30:00,58.91,59.0,58.72,59.0,42406.0,58.1528,58.2416,57.9652,58.2416,42406.0
2025-02-28 12:00:00,59.0,59.03,58.75,58.96,14886.0,58.2416,58.2712,57.9948,58.2021,14886.0
2025-02-28 12:30:00,58.96,58.96,58.48,58.48,17262.0,58.2021,58.2021,57.7283,57.7283,17262.0
2025-02-28 13:00:00,58.51,58.6,58.3,58.58,33939.0,57.7579,57.8468,57.5506,57.827,33939.0
2025-02-28 13:30:00,58.55,58.74,58.31,58.31,67563.0,57.7974,57.985,57.5605,57.5605,67563.0
2025-02-28 14:00:00,58.34,58.37,58.21,58.25,31154.0,57.5901,57.6197,57.4618,57.5013,31154.0
2025-02-28 14:30:00,58.25,58.6,58.24,58.48,48046.0,57.5013,57.8468,57.4914,57.7283,48046.0
2025-02-28 15:00:00,58.48,58.76,58.46,58.76,48241.0,57.7283,58.0047,57.7086,58.0047,48241.0
2025-02-28 15:30:00,58.72,59.09,58.59,59.09,269431.0,57.9652,58.3305,57.8369,58.3305,269431.0
2025-03-03 09:30:00,59.09,59.61,58.76,58.85,60721.0,58.3305,58.8438,58.0047,58.0935,60721.0
2025-03-03 10:00:00,58.75,59.12,58.56,58.63,33405.0,57.9948,58.3601,57.8073,57.8764,33405.0
2025-03-03 10:30:00,58.63,58.88,58.51,58.55,21778.0,57.8764,58.1232,57.7579,57.7974,21778.0
2025-03-03 11:00:00,58.57,58.62,58.17,58.17,17600.0,57.8171,57.8665,57.4223,57.4223,17600.0
2025-03-03 11:30:00,58.18,58.43,58.12,58.39,14430.0,57.4322,57.6789,57.3729,57.6395,14430.0
2025-03-03 12:00:00,58.38,58.49,58.33,58.41,20836.0,57.6296,57.7382,57.5802,57.6592,20836.0
2025-03-03 12:30:00,58.4,58.57,58.4,58.54,22015.0,57.6493,57.8171,57.6493,57.7875,22015.0
2025-03-03 13:00:00,58.53,58.57,58.01,58.01,18235.0,57.7777,57.8171,57.2643,57.2643,18235.0
2025-03-03 13:30:00,58.04,58.05,57.67,57.7,46176.0,57.294,57.3038,56.9287,56.9583,46176.0
2025-03-03 14:00:00,57.69,57.85,57.44,57.46,57672.0,56.9485,57.1064,56.7017,56.7214,57672.0
2025-03-03 14:30:00,57.48,57.52,56.88,56.92,57525.0,56.7412,56.7806,56.1489,56.1883,57525.0
2025-03-03 15:00:00,56.92,56.95,56.35,56.4,77666.0,56.1883,56.218,55.6257,55.675,77666.0
2025-03-03 15:30:00,56.42,56.46,56.02,56.35,362924.0,55.6948,55.7343,55.2999,55.6257,362924.0
2025-03-04 09:30:00,55.91,56.41,55.48,55.55,30595.0,55.1913,55.6849,54.7669,54.836,30595.0
2025-03-04 10:00:00,55.61,55.89,55.6,55.84,34402.0,54.8952,55.1716,54.8853,55.1222,34402.0
2025-03-04 10:30:00,55.85,56.03,55.54,55.56,21606.0,55.1321,55.3098,54.8261,54.8458,21606.0
2025-03-04 11:00:00,55.56,55.57,55.07,55.07,37026.0,54.8458,54.8557,54.3621,54.3621,37026.0
2025-03-04 11:30:00,55.14,55.58,55.03,55.46,32932.0,54.4312,54.8656,54.3226,54.7471,32932.0
2025-03-04 12:00:00,55.42,55.67,55.23,55.57,57927.0,54.7076,54.9544,54.5201,54.8557,57927.0
2025-03-04 12:30:00,55.56,55.61,55.3,55.3,35991.0,54.8458,54.8952,54.5892,54.5892,35991.0
2025-03-04 13:00:00,55.34,55.67,55.3,55.49,186912.0,54.6287,54.9544,54.5892,54.7767,186912.0
2025-03-04 13:30:00,55.45,55.61,55.18,55.57,89413.0,54.7372,54.8952,54.4707,54.8557,89413.0
2025-03-04 14:00:00,55.57,55.84,55.56,55.61,58574.0,54.8557,55.1222,54.8458,54.8952,58574.0
2025-03-04 14:30:00,55.6,55.83,55.46,55.77,149403.0,54.8853,55.1124,54.7471,55.0531,149403.0
2025-03-04 15:00:00,55.8,56.03,55.7,55.91,147632.0,55.0827,55.3098,54.984,55.1913,147632.0
2025-03-04 15:30:00,55.88,55.88,54.91,54.98,363885.0,55.1617,55.1617,54.2042,54.2733,363885.0
2025-03-05 09:30:00,54.98,55.76,54.98,55.2,23618.0,54.2733,55.0433,54.2733,54.4905,23618.0
2025-03-05 10:00:00,55.28,55.71,55.08,55.13,33900.0,54.5694,54.9939,54.372,54.4214,33900.0
2025-03-05 10:30:00,55.13,55.16,54.94,54.97,16455.0,54.4214,54.451,54.2338,54.2634,16455.0
2025-03-05 11:00:00,54.92,54.97,54.56,54.7,35740.0,54.2141,54.2634,53.8587,53.9969,35740.0
2025-03-05 11:30:00,54.69,54.8,54.52,54.71,29061.0,53.987,54.0956,53.8192,54.0068,29061.0
2025-03-05 12:00:00,54.75,55.01,54.72,54.99,22680.0,54.0462,54.3029,54.0166,54.2832,22680.0
2025-03-05 12:30:00,55.02,55.21,55.0,55.16,20859.0,54.3128,54.5003,54.293,54.451,20859.0
2025-03-05 13:00:00,55.15,55.3,55.06,55.15,28068.0,54.4411,54.5892,54.3523,54.4411,28068.0
2025-03-05 13:30:00,55.19,55.19,54.94,55.17,31082.0,54.4806,54.4806,54.2338,54.4608,31082.0
2025-03-05 14:00:00,55.19,55.43,55.09,55.09,64943.0,54.4806,54.7175,54.3819,54.3819,64943.0
2025-03-05 14:30:00,55.09,55.58,55.09,55.45,78025.0,54.3819,54.8656,54.3819,54.7372,78025.0
2025-03-05 15:00:00,55.43,55.68,55.41,55.57,79154.0,54.7175,54.9643,54.6978,54.8557,79154.0
2025-03-05 15:30:00,55.58,55.66,55.32,55.46,207813.0,54.8656,54.9445,54.6089,54.7471,207813.0
2025-03-06 09:30:00,54.91,55.52,54.23,55.12,36965.0,54.2042,54.8063,53.5329,54.4115,36965.0
2025-03-06 10:00:00,55.11,55.46,54.98,55.34,28425.0,54.4016,54.7471,54.2733,54.6287,28425.0
2025-03-06 10:30:00,55.34,55.56,55.15,55.42,25413.0,54.6287,54.8458,54.4411,54.7076,25413.0
2025-03-06 11:00:00,55.42,55.55,55.24,55.33,31506.0,54.7076,54.836,54.5299,54.6188,31506.0
2025-03-06 11:30:00,55.4,55.42,54.89,54.95,24016.0,54.6879,54.7076,54.1844,54.2437,24016.0
2025-03-06 12:00:00,54.95,55.03,54.79,54.81,32561.0,54.2437,54.3226,54.0857,54.1055,32561.0
2025-03-06 12:30:00,54.82,54.98,54.66,54.93,21824.0,54.1153,54.2733,53.9574,54.2239,21824.0
2025-03-06 13:00:00,54.97,55.14,54.88,55.07,54950.0,54.2634,54.4312,54.1746,54.3621,54950.0
2025-03-06 13:30:00,55.03,55.06,54.79,55.0,80265.0,54.3226,54.3523,54.0857,54.293,80265.0
2025-03-06 14:00:00,55.02,55.08,54.74,54.77,60269.0,54.3128,54.372,54.0364,54.066,60269.0
2025-03-06 14:30:00,54.74,55.45,54.68,55.05,61562.0,54.0364,54.7372,53.9771,54.3424,61562.0
2025-03-06 15:00:00,55.04,55.33,55.04,55.25,60671.0,54.3325,54.6188,54.3325,54.5398,60671.0
2025-03-06 15:30:00,55.25,55.53,55.13,55.17,264942.0,54.5398,54.8162,54.4214,54.4608,264942.0
2025-03-07 09:30:00,54.74,55.24,54.74,55.15,42784.0,54.0364,54.5299,54.0364,54.4411,42784.0
2025-03-07 10:00:00,55.14,55.23,54.66,54.79,19479.0,54.4312,54.5201,53.9574,54.0857,19479.0
2025-03-07 10:30:00,54.77,54.8,54.05,54.06,52642.0,54.066,54.0956,53.3552,53.3651,52642.0
2025-03-07 11:00:00,54.16,54.43,54.08,54.17,68109.0,53.4638,53.7304,53.3849,53.4737,68109.0
2025-03-07 11:30:00,54.11,54.16,53.58,53.68,75580.0,53.4145,53.4638,52.8913,52.99,75580.0
2025-03-07 12:00:00,53.68,53.92,53.53,53.9,62699.0,52.99,53.2269,52.8419,53.2072,62699.0
2025-03-07 12:30:00,53.89,54.46,53.84,54.36,54925.0,53.1973,53.76,53.1479,53.6613,54925.0
2025-03-07 13:00:00,54.34,54.63,54.23,54.35,59696.0,53.6415,53.9278,53.5329,53.6514,59696.0
2025-03-07 13:30:00,54.34,54.73,54.31,54.59,71670.0,53.6415,54.0265,53.6119,53.8883,71670.0
2025-03-07 14:00:00,54.58,54.87,54.58,54.82,98847.0,53.8784,54.1647,53.8784,54.1153,98847.0
2025-03-07 14:30:00,54.82,54.93,54.51,54.61,68651.0,54.1153,54.2239,53.8093,53.908,68651.0
2025-03-07 15:00:00,54.61,55.18,54.5,54.99,167364.0,53.908,54.4707,53.7995,54.2832,167364.0
2025-03-07 15:30:00,54.99,55.02,54.7,54.75,350975.0,54.2832,54.3128,53.9969,54.0462,350975.0
2025-03-10 09:30:00,54.9,55.88,54.88,55.8,121964.0,54.1943,55.1617,54.1746,55.0827,121964.0
2025-03-10 10:00:00,55.78,56.23,55.64,55.66,455150.0,55.063,55.5072,54.9248,54.9445,455150.0
2025-03-10 10:30:00,55.67,55.88,55.25,55.71,106716.0,54.9544,55.1617,54.5398,54.9939,106716.0
2025-03-10 11:00:00,55.71,56.28,55.71,55.91,79922.0,54.9939,55.5566,54.9939,55.1913,79922.0
2025-03-10 11:30:00,55.96,56.01,55.51,55.54,48016.0,55.2407,55.29,54.7965,54.8261,48016.0
2025-03-10 12:00:00,55.51,55.72,55.27,55.62,81607.0,54.7965,55.0038,54.5596,54.9051,81607.0
2025-03-10 12:30:00,55.66,55.84,55.52,55.54,55732.0,54.9445,55.1222,54.8063,54.8261,55732.0
2025-03-10 13:00:00,55.54,55.67,55.44,55.47,48603.0,54.8261,54.9544,54.7274,54.757,48603.0
2025-03-10 13:30:00,55.47,55.47,55.12,55.12,53631.0,54.757,54.757,54.4115,54.4115,53631.0
2025-03-10 14:00:00,55.13,55.13,54.55,54.63,130900.0,54.4214,54.4214,53.8488,53.9278,130900.0
2025-03-10 14:30:00,54.66,54.69,54.16,54.27,166685.0,53.9574,53.987,53.4638,53.5724,166685.0
2025-03-10 15:00:00,54.27,54.8,53.94,54.68,166540.0,53.5724,54.0956,53.2467,53.9771,166540.0
2025-03-10 15:30:00,54.67,54.99,54.33,54.48,388748.0,53.9673,54.2832,53.6316,53.7797,388748.0
2025-03-11 09:30:00,54.46,54.94,54.37,54.53,49750.0,53.76,54.2338,53.6711,53.8291,49750.0
2025-03-11 10:00:00,54.53,54.68,54.19,54.33,38410.0,53.8291,53.9771,53.4934,53.6316,38410.0
2025-03-11 10:30:00,54.28,54.38,54.01,54.03,45881.0,53.5823,53.681,53.3158,53.3355,45881.0
2025-03-11 11:00:00,54.01,54.39,53.87,54.16,30412.0,53.3158,53.6909,53.1776,53.4638,30412.0
2025-03-11 11:30:00,54.2,54.49,54.17,54.19,32779.0,53.5033,53.7896,53.4737,53.4934,32779.0
2025-03-11 12:00:00,54.13,54.24,53.94,54.14,30528.0,53.4342,53.5428,53.2467,53.4441,30528.0
2025-03-11 12:30:00,54.17,54.29,53.9,53.98,51109.0,53.4737,53.5922,53.2072,53.2861,51109.0
2025-03-11 13:00:00,53.98,53.98,53.76,53.77,37076.0,53.2861,53.2861,53.069,53.0788,37076.0
2025-03-11 13:30:00,53.78,54.01,53.72,53.93,50128.0,53.0887,53.3158,53.0295,53.2368,50128.0
2025-03-11 14:00:00,53.97,54.32,53.97,54.25,73122.0,53.2763,53.6218,53.2763,53.5527,73122.0
2025-03-11 14:30:00,54.28,54.75,54.12,54.63,82956.0,53.5823,54.0462,53.4243,53.9278,82956.0
2025-03-11 15:00:00,54.59,54.76,54.38,54.62,96670.0,53.8883,54.0561,53.681,53.9179,96670.0
2025-03-11 15:30:00,54.62,54.7,54.11,54.15,307819.0,53.9179,53.9969,53.4145,53.454,307819.0
2025-03-12 09:30:00,54.14,54.42,53.02,53.09,49667.0,53.4441,53.7205,52.3385,52.4076,49667.0
2025-03-12 10:00:00,53.16,53.21,52.85,53.18,24825.0,52.4767,52.526,52.1707,52.4964,24825.0
2025-03-12 10:30:00,53.14,53.33,52.95,53.07,72198.0,52.4569,52.6445,52.2694,52.3878,72198.0
2025-03-12 11:00:00,53.07,53.25,52.91,52.98,34941.0,52.3878,52.5655,52.2299,52.299,34941.0
2025-03-12 11:30:00,53.0,53.14,52.7,52.8,44213.0,52.3187,52.4569,52.0226,52.1213,44213.0
2025-03-12 12:00:00,52.78,52.85,52.55,52.73,51120.0,52.1016,52.1707,51.8745,52.0522,51120.0
2025-03-12 12:30:00,52.73,52.97,52.62,52.63,33810.0,52.0522,52.2891,51.9436,51.9535,33810.0
2025-03-12 13:00:00,52.6,53.0,52.6,52.99,38261.0,51.9239,52.3187,51.9239,52.3089,38261.0
2025-03-12 13:30:00,53.01,53.22,52.84,52.85,52127.0,52.3286,52.5359,52.1608,52.1707,52127.0
2025-03-12 14:00:00,52.85,53.47,52.84,53.46,72248.0,52.1707,52.7827,52.1608,52.7728,72248.0
2025-03-12 14:30:00,53.49,53.68,53.48,53.57,56333.0,52.8024,52.99,52.7926,52.8814,56333.0
2025-03-12 15:00:00,53.54,53.54,53.34,53.43,70691.0,52.8518,52.8518,52.6544,52.7432,70691.0
2025-03-12 15:30:00,53.4,53.46,52.99,53.06,222621.0,52.7136,52.7728,52.3089,52.378,222621.0
2025-03-13 09:30:00,52.82,53.27,52.73,52.88,19938.0,52.1411,52.5853,52.0522,52.2003,19938.0
2025-03-13 10:00:00,52.97,53.05,52.74,52.79,11354.0,52.2891,52.3681,52.0621,52.1114,11354.0
2025-03-13 10:30:00,52.86,52.9,52.47,52.47,14718.0,52.1805,52.22,51.7955,51.7955,14718.0
2025-03-13 11:00:00,52.52,52.55,52.25,52.25,10978.0,51.8449,51.8745,51.5784,51.5784,10978.0
2025-03-13 11:30:00,52.27,52.27,51.96,52.05,11311.0,51.5981,51.5981,51.2921,51.3809,11311.0
2025-03-13 12:00:00,52.05,52.06,51.9,51.99,12830.0,51.3809,51.3908,51.2329,51.3217,12830.0
2025-03-13 12:30:00,51.96,52.14,51.93,52.04,17928.0,51.2921,51.4698,51.2625,51.3711,17928.0
2025-03-13 13:00:00,52.02,52.03,51.64,51.69,16892.0,51.3513,51.3612,50.9762,51.0256,16892.0
2025-03-13 13:30:00,51.69,51.86,51.55,51.76,31798.0,51.0256,51.1934,50.8874,51.0947,31798.0
2025-03-13 14:00:00,51.76,52.11,51.75,52.01,26788.0,51.0947,51.4402,51.0848,51.3415,26788.0
2025-03-13 14:30:00,52.01,52.12,51.98,52.01,29348.0,51.3415,51.45,51.3118,51.3415,29348.0
2025-03-13 15:00:00,52.01,52.14,51.94,52.14,58505.0,51.3415,51.4698,51.2724,51.4698,58505.0
2025-03-13 15:30:00,52.11,52.39,51.94,51.96,231200.0,51.4402,51.7166,51.2724,51.2921,231200.0
2025-03-14 09:30:00,52.25,52.78,52.25,52.54,14958.0,51.5784,52.1016,51.5784,51.8646,14958.0
2025-03-14 10:00:00,52.49,52.62,52.3,52.54,60167.0,51.8153,51.9436,51.6277,51.8646,60167.0
2025-03-14 10:30:00,52.54,52.55,52.19,52.4,112879.0,51.8646,51.8745,51.5191,51.7264,112879.0
2025-03-14 11:00:00,52.47,52.84,52.45,52.8,15392.0,51.7955,52.1608,51.7758,52.1213,15392.0
2025-03-14 11:30:00,52.81,53.09,52.76,52.79,35155.0,52.1312,52.4076,52.0818,52.1114,35155.0
2025-03-14 12:00:00,52.79,52.94,52.69,52.72,22053.0,52.1114,52.2595,52.0127,52.0423,22053.0
2025-03-14 12:30:00,52.72,53.06,52.69,53.02,56058.0,52.0423,52.378,52.0127,52.3385,56058.0
2025-03-14 13:00:00,53.02,53.16,53.0,53.08,18549.0,52.3385,52.4767,52.3187,52.3977,18549.0
2025-03-14 13:30:00,53.08,53.2,52.81,52.84,22033.0,52.3977,52.5162,52.1312,52.1608,22033.0
2025-03-14 14:00:00,52.81,53.04,52.81,52.98,36050.0,52.1312,52.3582,52.1312,52.299,36050.0
2025-03-14 14:30:00,53.0,53.14,52.97,53.1,32341.0,52.3187,52.4569,52.2891,52.4175,32341.0
2025-03-14 15:00:00,53.08,53.19,52.98,52.98,46326.0,52.3977,52.5063,52.299,52.299,46326.0
2025-03-14 15:30:00,52.98,53.09,52.84,53.07,178749.0,52.299,52.4076,52.1608,52.3878,178749.0
2025-03-17 09:30:00,52.83,53.53,52.8,53.04,64822.0,52.1509,52.8419,52.1213,52.3582,64822.0
2025-03-17 10:00:00,53.0,53.41,52.88,53.27,55881.0,52.3187,52.7235,52.2003,52.5853,55881.0
2025-03-17 10:30:00,53.24,53.47,53.23,53.25,16677.0,52.5557,52.7827,52.5458,52.5655,16677.0
2025-03-17 11:00:00,53.25,53.57,53.25,53.49,29679.0,52.5655,52.8814,52.5655,52.8024,29679.0
2025-03-17 11:30:00,53.49,53.53,53.2,53.28,34853.0,52.8024,52.8419,52.5162,52.5951,34853.0
2025-03-17 12:00:00,53.26,53.54,53.25,53.32,29958.0,52.5754,52.8518,52.5655,52.6346,29958.0
2025-03-17 12:30:00,53.32,53.54,53.3,53.44,26311.0,52.6346,52.8518,52.6149,52.7531,26311.0
2025-03-17 13:00:00,53.41,53.48,53.38,53.45,21573.0,52.7235,52.7926,52.6939,52.763,21573.0
2025-03-17 13:30:00,53.43,53.55,53.35,53.53,27724.0,52.7432,52.8617,52.6642,52.8419,27724.0
2025-03-17 14:00:00,53.55,53.64,53.54,53.54,29031.0,52.8617,52.9505,52.8518,52.8518,29031.0
2025-03-17 14:30:00,53.54,53.64,53.45,53.53,52001.0,52.8518,52.9505,52.763,52.8419,52001.0
2025-03-17 15:00:00,53.54,53.69,53.49,53.68,50850.0,52.8518,52.9999,52.8024,52.99,50850.0
2025-03-17 15:30:00,53.68,53.71,53.43,53.5,201326.0,52.99,53.0196,52.7432,52.8123,201326.0
2025-03-18 09:30:00,53.18,53.49,52.92,53.36,56627.0,52.4964,52.8024,52.2398,52.6741,56627.0
2025-03-18 10:00:00,53.36,53.86,53.25,53.76,27476.0,52.6741,53.1677,52.5655,53.069,27476.0
2025-03-18 10:30:00,53.8,53.87,53.67,53.7,21673.0,53.1085,53.1776,52.9801,53.0097,21673.0
2025-03-18 11:00:00,53.7,53.85,53.59,53.61,22682.0,53.0097,53.1578,52.9012,52.9209,22682.0
2025-03-18 11:30:00,53.58,53.68,53.53,53.57,15157.0,52.8913,52.99,52.8419,52.8814,15157.0
2025-03-18 12:00:00,53.57,53.69,53.51,53.69,23811.0,52.8814,52.9999,52.8222,52.9999,23811.0
2025-03-18 12:30:00,53.72,53.73,53.39,53.45,45315.0,53.0295,53.0394,52.7037,52.763,45315.0
2025-03-18 13:00:00,53.45,53.63,53.38,53.59,26322.0,52.763,52.9406,52.6939,52.9012,26322.0
2025-03-18 13:30:00,53.6,53.86,53.6,53.73,33512.0,52.911,53.1677,52.911,53.0394,33512.0
2025-03-18 14:00:00,53.73,53.85,53.64,53.74,27709.0,53.0394,53.1578,52.9505,53.0492,27709.0
2025-03-18 14:30:00,53.75,53.89,53.75,53.78,44433.0,53.0591,53.1973,53.0591,53.0887,44433.0
2025-03-18 15:00:00,53.78,54.01,53.74,53.95,56871.0,53.0887,53.3158,53.0492,53.2565,56871.0
2025-03-18 15:30:00,53.95,54.21,53.92,54.06,255342.0,53.2565,53.5132,53.2269,53.3651,255342.0
2025-03-19 09:30:00,54.18,54.7,54.18,54.35,54225.0,53.4836,53.9969,53.4836,53.6514,54225.0
2025-03-19 10:00:00,54.39,55.03,54.38,54.92,48454.0,53.6909,54.3226,53.681,54.2141,48454.0
2025-03-19 10:30:00,54.91,54.97,54.68,54.8,52341.0,54.2042,54.2634,53.9771,54.0956,52341.0
2025-03-19 11:00:00,54.71,54.78,54.6,54.75,35710.0,54.0068,54.0759,53.8982,54.0462,35710.0
2025-03-19 11:30:00,54.72,54.88,54.72,54.76,17034.0,54.0166,54.1746,54.0166,54.0561,17034.0
2025-03-19 12:00:00,54.76,55.01,54.76,55.01,29518.0,54.0561,54.3029,54.0561,54.3029,29518.0
2025-03-19 12:30:00,55.04,55.08,54.46,54.68,206565.0,54.3325,54.372,53.76,53.9771,206565.0
2025-03-19 13:00:00,54.66,54.8,54.06,54.06,30315.0,53.9574,54.0956,53.3651,53.3651,30315.0
2025-03-19 13:30:00,54.06,54.23,53.91,54.03,38229.0,53.3651,53.5329,53.217,53.3355,38229.0
2025-03-19 14:00:00,54.03,54.27,53.92,53.99,36846.0,53.3355,53.5724,53.2269,53.296,36846.0
2025-03-19 14:30:00,54.02,54.27,53.88,54.23,70705.0,53.3256,53.5724,53.1874,53.5329,70705.0
2025-03-19 15:00:00,54.23,54.49,54.18,54.25,44095.0,53.5329,53.7896,53.4836,53.5527,44095.0
2025-03-19 15:30:00,54.26,54.62,54.22,54.5,242685.0,53.5625,53.9179,53.5231,53.7995,242685.0
2025-03-20 09:30:00,54.1,54.41,53.89,54.23,52975.0,53.4046,53.7106,53.1973,53.5329,52975.0
2025-03-20 10:00:00,54.3,54.5,54.1,54.36,48825.0,53.602,53.7995,53.4046,53.6613,48825.0
2025-03-20 10:30:00,54.37,54.48,54.19,54.41,37148.0,53.6711,53.7797,53.4934,53.7106,37148.0
2025-03-20 11:00:00,54.41,54.49,54.21,54.31,36810.0,53.7106,53.7896,53.5132,53.6119,36810.0
2025-03-20 11:30:00,54.33,54.45,54.24,54.34,19143.0,53.6316,53.7501,53.5428,53.6415,19143.0
2025-03-20 12:00:00,54.34,54.46,54.22,54.22,27120.0,53.6415,53.76,53.5231,53.5231,27120.0
2025-03-20 12:30:00,54.22,54.27,53.96,54.03,35354.0,53.5231,53.5724,53.2664,53.3355,35354.0
2025-03-20 13:00:00,54.02,54.18,53.91,53.93,31837.0,53.3256,53.4836,53.217,53.2368,31837.0
2025-03-20 13:30:00,53.95,54.05,53.88,53.93,28956.0,53.2565,53.3552,53.1874,53.2368,28956.0
2025-03-20 14:00:00,53.92,54.07,53.84,53.85,51555.0,53.2269,53.375,53.1479,53.1578,51555.0
2025-03-20 14:30:00,53.83,54.1,53.82,53.91,43980.0,53.1381,53.4046,53.1282,53.217,43980.0
2025-03-20 15:00:00,53.91,54.01,53.82,53.84,74087.0,53.217,53.3158,53.1282,53.1479,74087.0
2025-03-20 15:30:00,53.86,54.08,53.78,53.85,222484.0,53.1677,53.3849,53.0887,53.1578,222484.0
2025-03-21 09:30:00,53.64,53.71,52.99,53.25,25398.0,52.9505,53.0196,52.3089,52.5655,25398.0
2025-03-21 10:00:00,53.08,53.08,52.52,52.61,17937.0,52.3977,52.3977,51.8449,51.9337,17937.0
2025-03-21 10:30:00,52.56,53.02,52.55,52.99,35210.0,51.8844,52.3385,51.8745,52.3089,35210.0
2025-03-21 11:00:00,52.96,52.99,52.63,52.72,37559.0,52.2793,52.3089,51.9535,52.0423,37559.0
2025-03-21 11:30:00,52.76,52.84,52.59,52.69,27118.0,52.0818,52.1608,51.914,52.0127,27118.0
2025-03-21 12:00:00,52.72,53.51,52.69,53.41,53593.0,52.0423,52.8222,52.0127,52.7235,53593.0
2025-03-21 12:30:00,53.41,53.42,52.98,53.12,20927.0,52.7235,52.7333,52.299,52.4372,20927.0
2025-03-21 13:00:00,53.13,53.22,52.95,53.02,23847.0,52.4471,52.5359,52.2694,52.3385,23847.0
2025-03-21 13:30:00,53.02,53.21,52.93,53.05,29173.0,52.3385,52.526,52.2496,52.3681,29173.0
2025-03-21 14:00:00,53.07,53.13,52.81,52.94,53657.0,52.3878,52.4471,52.1312,52.2595,53657.0
2025-03-21 14:30:00,52.94,53.17,52.92,53.09,35065.0,52.2595,52.4866,52.2398,52.4076,35065.0
2025-03-21 15:00:00,53.07,53.27,52.95,53.16,63451.0,52.3878,52.5853,52.2694,52.4767,63451.0
2025-03-21 15:30:00,53.16,53.34,52.95,53.19,307311.0,52.4767,52.6544,52.2694,52.5063,307311.0
2025-03-24 09:30:00,53.93,54.81,53.92,54.66,31160.0,53.2368,54.1055,53.2269,53.9574,31160.0
2025-03-24 10:00:00,54.59,54.74,54.56,54.69,23389.0,53.8883,54.0364,53.8587,53.987,23389.0
2025-03-24 10:30:00,54.69,54.91,54.64,54.91,14691.0,53.987,54.2042,53.9377,54.2042,14691.0
2025-03-24 11:00:00,54.91,54.92,54.59,54.62,44593.0,54.2042,54.2141,53.8883,53.9179,44593.0
2025-03-24 11:30:00,54.61,54.63,54.53,54.57,12389.0,53.908,53.9278,53.8291,53.8686,12389.0
2025-03-24 12:00:00,54.6,54.72,54.56,54.57,27452.0,53.8982,54.0166,53.8587,53.8686,27452.0
2025-03-24 12:30:00,54.54,54.59,54.47,54.51,21812.0,53.8389,53.8883,53.7698,53.8093,21812.0
2025-03-24 13:00:00,54.52,54.57,54.42,54.47,13703.0,53.8192,53.8686,53.7205,53.7698,13703.0
2025-03-24 13:30:00,54.49,54.58,54.48,54.53,22532.0,53.7896,53.8784,53.7797,53.8291,22532.0
2025-03-24 14:00:00,54.53,54.56,54.47,54.53,33679.0,53.8291,53.8587,53.7698,53.8291,33679.0
2025-03-24 14:30:00,54.54,54.86,54.53,54.78,34597.0,53.8389,54.1548,53.8291,54.0759,34597.0
2025-03-24 15:00:00,54.79,55.04,54.78,54.99,55634.0,54.0857,54.3325,54.0759,54.2832,55634.0
2025-03-24 15:30:00,54.99,55.19,54.86,54.88,243118.0,54.2832,54.4806,54.1548,54.1746,243118.0
2025-03-25 09:30:00,54.78,54.96,54.53,54.63,15831.0,54.0759,54.2535,53.8291,53.9278,15831.0
2025-03-25 10:00:00,54.58,54.71,54.46,54.47,25002.0,53.8784,54.0068,53.76,53.7698,25002.0
2025-03-25 10:30:00,54.47,54.48,54.09,54.09,22759.0,53.7698,53.7797,53.3947,53.3947,22759.0
2025-03-25 11:00:00,54.09,54.09,53.69,53.83,32495.0,53.3947,53.3947,52.9999,53.1381,32495.0
2025-03-25 11:30:00,53.83,54.04,53.74,53.76,19128.0,53.1381,53.3454,53.0492,53.069,19128.0
2025-03-25 12:00:00,53.8,53.94,53.78,53.8,20629.0,53.1085,53.2467,53.0887,53.1085,20629.0
2025-03-25 12:30:00,53.8,53.89,53.7,53.89,18660.0,53.1085,53.1973,53.0097,53.1973,18660.0
2025-03-25 13:00:00,53.91,53.92,53.65,53.67,18725.0,53.217,53.2269,52.9604,52.9801,18725.0
2025-03-25 13:30:00,53.65,53.7,53.61,53.61,12518.0,52.9604,53.0097,52.9209,52.9209,12518.0
2025-03-25 14:00:00,53.61,53.63,53.51,53.54,22713.0,52.9209,52.9406,52.8222,52.8518,22713.0
2025-03-25 14:30:00,53.55,53.73,53.46,53.72,25482.0,52.8617,53.0394,52.7728,53.0295,25482.0
2025-03-25 15:00:00,53.72,53.81,53.49,53.5,33080.0,53.0295,53.1183,52.8024,52.8123,33080.0
2025-03-25 15:30:00,53.5,53.66,53.13,53.46,216935.0,52.8123,52.9703,52.4471,52.7728,216935.0
2025-03-26 09:30:00,53.59,54.33,53.49,54.13,21627.0,52.9012,53.6316,52.8024,53.4342,21627.0
2025-03-26 10:00:00,54.12,54.36,54.03,54.16,54552.0,53.4243,53.6613,53.3355,53.4638,54552.0
2025-03-26 10:30:00,54.16,54.16,53.76,53.76,30542.0,53.4638,53.4638,53.069,53.069,30542.0
2025-03-26 11:00:00,53.76,53.83,53.53,53.57,24538.0,53.069,53.1381,52.8419,52.8814,24538.0
2025-03-26 11:30:00,53.57,53.68,53.54,53.61,26669.0,52.8814,52.99,52.8518,52.9209,26669.0
2025-03-26 12:00:00,53.61,53.74,53.5,53.65,48361.0,52.9209,53.0492,52.8123,52.9604,48361.0
2025-03-26 12:30:00,53.69,53.79,53.5,53.55,49340.0,52.9999,53.0986,52.8123,52.8617,49340.0
2025-03-26 13:00:00,53.55,53.55,53.25,53.25,11717.0,52.8617,52.8617,52.5655,52.5655,11717.0
2025-03-26 13:30:00,53.23,53.33,53.2,53.31,13400.0,52.5458,52.6445,52.5162,52.6248,13400.0
2025-03-26 14:00:00,53.32,53.72,53.32,53.62,35437.0,52.6346,53.0295,52.6346,52.9308,35437.0
2025-03-26 14:30:00,53.62,53.69,53.55,53.63,28234.0,52.9308,52.9999,52.8617,52.9406,28234.0
2025-03-26 15:00:00,53.65,53.81,53.65,53.71,38757.0,52.9604,53.1183,52.9604,53.0196,38757.0
2025-03-26 15:30:00,53.74,53.96,53.69,53.91,199504.0,53.0492,53.2664,52.9999,53.217,199504.0
2025-03-27 09:30:00,53.97,54.37,53.65,54.28,18893.0,53.2763,53.6711,52.9604,53.5823,18893.0
2025-03-27 10:00:00,54.28,54.69,54.17,54.69,19493.0,53.5823,53.987,53.4737,53.987,19493.0
2025-03-27 10:30:00,54.71,54.79,54.6,54.66,26465.0,54.0068,54.0857,53.8982,53.9574,26465.0
2025-03-27 11:00:00,54.69,54.91,54.69,54.78,25861.0,53.987,54.2042,53.987,54.0759,25861.0
2025-03-27 11:30:00,54.78,54.85,54.61,54.61,25501.0,54.0759,54.145,53.908,53.908,25501.0
2025-03-27 12:00:00,54.63,54.89,54.62,54.8,22575.0,53.9278,54.1844,53.9179,54.0956,22575.0
2025-03-27 12:30:00,54.81,54.85,54.49,54.5,9379.0,54.1055,54.145,53.7896,53.7995,9379.0
2025-03-27 13:00:00,54.5,54.68,54.47,54.65,15844.0,53.7995,53.9771,53.7698,53.9475,15844.0
2025-03-27 13:30:00,54.67,54.68,54.41,54.49,14047.0,53.9673,53.9771,53.7106,53.7896,14047.0
2025-03-27 14:00:00,54.51,54.77,54.51,54.68,14065.0,53.8093,54.066,53.8093,53.9771,14065.0
2025-03-27 14:30:00,54.71,54.96,54.7,54.75,18468.0,54.0068,54.2535,53.9969,54.0462,18468.0
2025-03-27 15:00:00,54.75,54.99,54.75,54.98,28202.0,54.0462,54.2832,54.0462,54.2733,28202.0
2025-03-27 15:30:00,54.98,55.14,54.93,55.02,215609.0,54.2733,54.4312,54.2239,54.3128,215609.0
2025-03-28 09:30:00,54.64,54.85,54.45,54.57,10239.0,53.9377,54.145,53.7501,53.8686,10239.0
2025-03-28 10:00:00,54.42,54.57,54.01,54.02,8277.0,53.7205,53.8686,53.3158,53.3256,8277.0
2025-03-28 10:30:00,53.99,54.08,53.8,54.06,12486.0,53.296,53.3849,53.1085,53.3651,12486.0
2025-03-28 11:00:00,54.04,54.31,54.0,54.23,21504.0,53.3454,53.6119,53.3059,53.5329,21504.0
2025-03-28 11:30:00,54.21,54.3,54.14,54.21,29949.0,53.5132,53.602,53.4441,53.5132,29949.0
2025-03-28 12:00:00,54.22,54.35,54.03,54.07,95412.0,53.5231,53.6514,53.3355,53.375,95412.0
2025-03-28 12:30:00,54.08,54.29,53.9,54.12,160687.0,53.3849,53.5922,53.2072,53.4243,160687.0
2025-03-28 13:00:00,54.12,54.13,53.83,53.87,17963.0,53.4243,53.4342,53.1381,53.1776,17963.0
2025-03-28 13:30:00,53.87,53.89,53.68,53.88,21332.0,53.1776,53.1973,52.99,53.1874,21332.0
2025-03-28 14:00:00,53.88,53.94,53.84,53.87,14315.0,53.1874,53.2467,53.1479,53.1776,14315.0
2025-03-28 14:30:00,53.87,53.94,53.82,53.92,18678.0,53.1776,53.2467,53.1282,53.2269,18678.0
2025-03-28 15:00:00,53.93,54.04,53.86,53.87,29913.0,53.2368,53.3454,53.1677,53.1776,29913.0
2025-03-28 15:30:00,53.86,54.01,53.78,53.9,167811.0,53.1677,53.3158,53.0887,53.2072,167811.0
2025-03-31 09:30:00,53.53,54.25,53.26,54.13,82935.0,52.8419,53.5527,52.5754,53.4342,82935.0
2025-03-31 10:00:00,54.13,54.35,53.55,53.9,57820.0,53.4342,53.6514,52.8617,53.2072,57820.0
2025-03-31 10:30:00,53.78,54.18,53.77,53.91,35823.0,53.0887,53.4836,53.0788,53.217,35823.0
2025-03-31 11:00:00,54.0,54.08,53.89,53.9,10830.0,53.3059,53.3849,53.1973,53.2072,10830.0
2025-03-31 11:30:00,53.88,53.99,53.71,53.81,13114.0,53.1874,53.296,53.0196,53.1183,13114.0
2025-03-31 12:00:00,53.8,53.92,53.7,53.92,21800.0,53.1085,53.2269,53.0097,53.2269,21800.0
2025-03-31 12:30:00,53.88,54.03,53.82,53.97,19170.0,53.1874,53.3355,53.1282,53.2763,19170.0
2025-03-31 13:00:00,53.97,54.09,53.84,53.96,18496.0,53.2763,53.3947,53.1479,53.2664,18496.0
2025-03-31 13:30:00,53.95,54.03,53.85,53.85,12786.0,53.2565,53.3355,53.1578,53.1578,12786.0
2025-03-31 14:00:00,53.85,54.32,53.85,54.24,14990.0,53.1578,53.6218,53.1578,53.5428,14990.0
2025-03-31 14:30:00,54.24,54.51,54.24,54.39,26416.0,53.5428,53.8093,53.5428,53.6909,26416.0
2025-03-31 15:00:00,54.39,54.65,54.38,54.49,25054.0,53.6909,53.9475,53.681,53.7896,25054.0
2025-03-31 15:30:00,54.43,54.79,54.43,54.54,196667.0,53.7304,54.0857,53.7304,53.8389,196667.0
2025-04-01 09:30:00,54.48,54.49,53.98,54.28,13457.0,53.7797,53.7896,53.2861,53.5823,13457.0
2025-04-01 10:00:00,54.14,54.42,53.74,54.1,17568.0,53.4441,53.7205,53.0492,53.4046,17568.0
2025-04-01 10:30:00,54.05,54.46,53.95,54.35,54157.0,53.3552,53.76,53.2565,53.6514,54157.0
2025-04-01 11:00:00,54.34,54.79,54.33,54.64,10263.0,53.6415,54.0857,53.6316,53.9377,10263.0
2025-04-01 11:30:00,54.66,54.75,54.56,54.75,7713.0,53.9574,54.0462,53.8587,54.0462,7713.0
2025-04-01 12:00:00,54.78,54.81,54.46,54.47,6825.0,54.0759,54.1055,53.76,53.7698,6825.0
2025-04-01 12:30:00,54.4,54.48,54.16,54.26,11130.0,53.7007,53.7797,53.4638,53.5625,11130.0
2025-04-01 13:00:00,54.26,54.42,54.15,54.15,12622.0,53.5625,53.7205,53.454,53.454,12622.0
2025-04-01 13:30:00,54.15,54.22,54.02,54.12,9244.0,53.454,53.5231,53.3256,53.4243,9244.0
2025-04-01 14:00:00,54.12,54.12,53.77,53.81,19961.0,53.4243,53.4243,53.0788,53.1183,19961.0
2025-04-01 14:30:00,53.81,54.02,53.78,54.0,17056.0,53.1183,53.3256,53.0887,53.3059,17056.0
2025-04-01 15:00:00,54.01,54.2,54.0,54.13,24201.0,53.3158,53.5033,53.3059,53.4342,24201.0
2025-04-01 15:30:00,54.14,54.19,53.82,54.03,185000.0,53.4441,53.4934,53.1282,53.3355,185000.0
2025-04-02 09:30:00,53.75,54.38,53.69,54.07,23433.0,53.0591,53.681,52.9999,53.375,23433.0
2025-04-02 10:00:00,54.01,54.16,53.84,54.07,22338.0,53.3158,53.4638,53.1479,53.375,22338.0
2025-04-02 10:30:00,54.02,54.2,53.95,54.14,10732.0,53.3256,53.5033,53.2565,53.4441,10732.0
2025-04-02 11:00:00,54.03,54.37,54.0,54.35,6629.0,53.3355,53.6711,53.3059,53.6514,6629.0
2025-04-02 11:30:00,54.35,54.49,54.25,54.27,7927.0,53.6514,53.7896,53.5527,53.5724,7927.0
2025-04-02 12:00:00,54.27,54.58,54.24,54.53,6770.0,53.5724,53.8784,53.5428,53.8291,6770.0
2025-04-02 12:30:00,54.59,54.97,54.55,54.97,11526.0,53.8883,54.2634,53.8488,54.2634,11526.0
2025-04-02 13:00:00,54.97,55.24,54.9,55.11,15454.0,54.2634,54.5299,54.1943,54.4016,15454.0
2025-04-02 13:30:00,55.05,55.05,54.71,54.78,9264.0,54.3424,54.3424,54.0068,54.0759,9264.0
2025-04-02 14:00:00,54.78,54.83,54.52,54.52,6108.0,54.0759,54.1252,53.8192,53.8192,6108.0
2025-04-02 14:30:00,54.58,54.88,54.57,54.68,11022.0,53.8784,54.1746,53.8686,53.9771,11022.0
2025-04-02 15:00:00,54.72,54.85,54.68,54.76,15997.0,54.0166,54.145,53.9771,54.0561,15997.0
2025-04-02 15:30:00,54.74,55.0,54.67,54.76,181409.0,54.0364,54.293,53.9673,54.0561,181409.0
2025-04-03 09:30:00,52.86,53.32,51.72,51.8,24370.0,52.1805,52.6346,51.0552,51.1342,24370.0
2025-04-03 10:00:00,51.69,51.7,51.21,51.35,30639.0,51.0256,51.0354,50.5517,50.6899,30639.0
2025-04-03 10:30:00,51.38,51.52,51.18,51.37,56494.0,50.7196,50.8578,50.5221,50.7097,56494.0
2025-04-03 11:00:00,51.38,51.51,51.22,51.22,22701.0,50.7196,50.8479,50.5616,50.5616,22701.0
2025-04-03 11:30:00,51.22,51.7,51.17,51.66,32649.0,50.5616,51.0354,50.5123,50.996,32649.0
2025-04-03 12:00:00,51.66,52.02,51.65,51.82,22382.0,50.996,51.3513,50.9861,51.1539,22382.0
2025-04-03 12:30:00,51.89,51.9,51.43,51.48,10859.0,51.223,51.2329,50.7689,50.8183,10859.0
2025-04-03 13:00:00,51.48,51.48,51.14,51.2,17082.0,50.8183,50.8183,50.4826,50.5419,17082.0
2025-04-03 13:30:00,51.2,51.24,51.0,51.04,26215.0,50.5419,50.5814,50.3444,50.3839,26215.0
2025-04-03 14:00:00,51.08,51.26,50.75,51.15,50759.0,50.4234,50.6011,50.0977,50.4925,50759.0
2025-04-03 14:30:00,51.2,51.59,50.98,51.55,48041.0,50.5419,50.9269,50.3247,50.8874,48041.0
2025-04-03 15:00:00,51.55,51.65,51.07,51.16,48847.0,50.8874,50.9861,50.4135,50.5024,48847.0
2025-04-03 15:30:00,51.13,51.3,50.96,50.96,166935.0,50.4728,50.6406,50.305,50.305,166935.0
2025-04-04 09:30:00,50.0,50.03,48.31,48.63,125565.0,49.3573,49.3869,47.689,48.0049,125565.0
2025-04-04 10:00:00,48.58,48.58,47.73,47.79,86712.0,47.9556,47.9556,47.1165,47.1757,86712.0
2025-04-04 10:30:00,47.79,48.41,47.37,48.36,114773.0,47.1757,47.7877,46.7611,47.7384,114773.0
2025-04-04 11:00:00,48.34,49.22,48.33,48.64,28645.0,47.7186,48.5873,47.7088,48.0148,28645.0
2025-04-04 11:30:00,48.67,48.78,48.23,48.36,62250.0,48.0444,48.153,47.6101,47.7384,62250.0
2025-04-04 12:00:00,48.38,48.6,47.95,48.18,34051.0,47.7581,47.9753,47.3336,47.5607,34051.0
2025-04-04 12:30:00,48.17,48.41,48.04,48.35,27177.0,47.5508,47.7877,47.4225,47.7285,27177.0
2025-04-04 13:00:00,48.39,48.76,48.18,48.66,36034.0,47.768,48.1332,47.5607,48.0345,36034.0
2025-04-04 13:30:00,48.6,49.03,48.46,48.9,40116.0,47.9753,48.3998,47.8371,48.2714,40116.0
2025-04-04 14:00:00,48.9,49.1,48.77,48.91,116466.0,48.2714,48.4689,48.1431,48.2813,116466.0
2025-04-04 14:30:00,48.91,48.95,48.51,48.73,48496.0,48.2813,48.3208,47.8865,48.1036,48496.0
2025-04-04 15:00:00,48.87,49.15,48.6,49.0,41206.0,48.2418,48.5182,47.9753,48.3702,41206.0
2025-04-04 15:30:00,48.99,49.23,48.24,48.42,377507.0,48.3603,48.5972,47.6199,47.7976,377507.0
2025-04-07 09:30:00,46.71,46.71,44.97,46.59,332020.0,46.1096,46.1096,44.392,45.9911,332020.0
2025-04-07 10:00:00,46.59,49.37,46.16,47.17,62723.0,45.9911,48.7354,45.5667,46.5637,62723.0
2025-04-07 10:30:00,47.01,47.81,46.53,47.73,31470.0,46.4057,47.1954,45.9319,47.1165,31470.0
2025-04-07 11:00:00,47.58,47.93,46.07,46.29,54248.0,46.9684,47.3139,45.4778,45.695,54248.0
2025-04-07 11:30:00,46.32,47.15,46.24,46.86,27666.0,45.7246,46.5439,45.6456,46.2577,27666.0
2025-04-07 12:00:00,46.78,46.89,46.42,46.86,29709.0,46.1787,46.2873,45.8233,46.2577,29709.0
2025-04-07 12:30:00,46.93,47.04,46.37,46.46,28868.0,46.3268,46.4353,45.774,45.8628,28868.0
2025-04-07 13:00:00,46.51,47.37,46.51,47.29,33723.0,45.9122,46.7611,45.9122,46.6821,33723.0
2025-04-07 13:30:00,47.36,47.9,46.99,47.89,20342.0,46.7512,47.2843,46.386,47.2744,20342.0
2025-04-07 14:00:00,47.81,47.91,47.18,47.23,38685.0,47.1954,47.2942,46.5735,46.6229,38685.0
2025-04-07 14:30:00,47.33,47.7,47.02,47.02,33126.0,46.7216,47.0869,46.4156,46.4156,33126.0
2025-04-07 15:00:00,47.02,47.55,47.02,47.1,41686.0,46.4156,46.9388,46.4156,46.4946,41686.0
2025-04-07 15:30:00,47.16,47.78,47.1,47.31,208681.0,46.5538,47.1658,46.4946,46.7019,208681.0
2025-04-08 09:30:00,48.78,48.78,47.56,48.69,40922.0,48.153,48.153,46.9487,48.0641,40922.0
2025-04-08 10:00:00,48.67,48.76,48.4,48.72,32800.0,48.0444,48.1332,47.7779,48.0938,32800.0
2025-04-08 10:30:00,48.75,48.81,47.85,47.89,45534.0,48.1234,48.1826,47.2349,47.2744,45534.0
2025-04-08 11:00:00,47.88,47.99,47.44,47.62,22937.0,47.2645,47.3731,46.8302,47.0079,22937.0
2025-04-08 11:30:00,47.47,48.12,47.47,48.07,43669.0,46.8598,47.5015,46.8598,47.4521,43669.0
2025-04-08 12:00:00,48.06,48.09,47.51,47.67,21831.0,47.4422,47.4718,46.8993,47.0572,21831.0
2025-04-08 12:30:00,47.75,47.8,47.01,47.08,34726.0,47.1362,47.1856,46.4057,46.4748,34726.0
2025-04-08 13:00:00,47.15,47.27,46.71,46.71,46642.0,46.5439,46.6624,46.1096,46.1096,46642.0
2025-04-08 13:30:00,46.71,47.47,46.71,47.37,44562.0,46.1096,46.8598,46.1096,46.7611,44562.0
2025-04-08 14:00:00,47.25,47.35,46.88,46.88,36258.0,46.6426,46.7414,46.2774,46.2774,36258.0
2025-04-08 14:30:00,46.96,47.39,46.74,46.74,56869.0,46.3564,46.7808,46.1392,46.1392,56869.0
2025-04-08 15:00:00,46.74,46.84,46.26,46.66,119700.0,46.1392,46.2379,45.6654,46.0602,119700.0
2025-04-08 15:30:00,46.62,46.7,45.93,46.36,367515.0,46.0207,46.0997,45.3396,45.7641,367515.0
2025-04-09 09:30:00,46.0,47.0,45.74,46.44,33283.0,45.4087,46.3959,45.1521,45.8431,33283.0
2025-04-09 10:00:00,46.43,46.72,46.06,46.46,34765.0,45.8332,46.1195,45.4679,45.8628,34765.0
2025-04-09 10:30:00,46.47,46.74,45.95,46.0,58687.0,45.8727,46.1392,45.3594,45.4087,58687.0
2025-04-09 11:00:00,46.01,46.29,45.92,46.02,32680.0,45.4186,45.695,45.3297,45.4285,32680.0
2025-04-09 11:30:00,45.97,46.05,45.61,45.75,38452.0,45.3791,45.4581,45.0237,45.1619,38452.0
2025-04-09 12:00:00,45.71,46.07,45.63,45.86,21813.0,45.1224,45.4778,45.0435,45.2705,21813.0
2025-04-09 12:30:00,45.86,46.12,45.86,45.96,20717.0,45.2705,45.5272,45.2705,45.3692,20717.0
2025-04-09 13:00:00,46.0,49.09,45.64,48.4,80756.0,45.4087,48.459,45.0533,47.7779,80756.0
2025-04-09 13:30:00,48.41,49.72,48.3,49.55,96009.0,47.7877,49.0809,47.6792,48.9131,96009.0
2025-04-09 14:00:00,49.58,50.59,49.58,50.53,61213.0,48.9427,49.9397,48.9427,49.8805,61213.0
2025-04-09 14:30:00,50.53,50.73,50.02,50.2,94345.0,49.8805,50.0779,49.377,49.5547,94345.0
2025-04-09 15:00:00,50.16,51.02,50.05,50.79,59226.0,49.5152,50.3642,49.4067,50.1371,59226.0
2025-04-09 15:30:00,50.86,51.55,50.35,51.49,365760.0,50.2062,50.8874,49.7028,50.8281,365760.0
2025-04-10 09:30:00,50.22,50.55,48.83,49.0,77869.0,49.5745,49.9002,48.2023,48.3702,77869.0
2025-04-10 10:00:00,49.03,49.33,48.65,48.99,39648.0,48.3998,48.6959,48.0247,48.3603,39648.0
2025-04-10 10:30:00,48.98,49.21,48.45,48.46,40092.0,48.3504,48.5775,47.8272,47.8371,40092.0
2025-04-10 11:00:00,48.54,48.9,48.24,48.26,27229.0,47.9161,48.2714,47.6199,47.6397,27229.0
2025-04-10 11:30:00,48.27,48.27,47.81,47.83,24148.0,47.6495,47.6495,47.1954,47.2152,24148.0
2025-04-10 12:00:00,47.89,48.05,47.2,47.32,32405.0,47.2744,47.4324,46.5933,46.7117,32405.0
2025-04-10 12:30:00,47.31,47.99,47.29,47.78,25628.0,46.7019,47.3731,46.6821,47.1658,25628.0
2025-04-10 13:00:00,47.83,48.17,47.19,47.7,37475.0,47.2152,47.5508,46.5834,47.0869,37475.0
2025-04-10 13:30:00,47.69,48.57,47.64,48.57,26307.0,47.077,47.9457,47.0276,47.9457,26307.0
2025-04-10 14:00:00,48.51,48.81,47.97,48.66,33093.0,47.8865,48.1826,47.3534,48.0345,33093.0
2025-04-10 14:30:00,48.65,48.83,48.08,48.43,73733.0,48.0247,48.2023,47.462,47.8075,73733.0
2025-04-10 15:00:00,48.4,48.72,47.98,47.98,92195.0,47.7779,48.0938,47.3633,47.3633,92195.0
2025-04-10 15:30:00,48.02,48.63,47.91,48.46,347549.0,47.4027,48.0049,47.2942,47.8371,347549.0
2025-04-11 09:30:00,48.71,48.71,47.43,48.18,84108.0,48.0839,48.0839,46.8203,47.5607,84108.0
2025-04-11 10:00:00,48.13,48.3,47.51,47.53,11240.0,47.5113,47.6792,46.8993,46.919,11240.0
2025-04-11 10:30:00,47.58,48.08,47.53,47.69,13208.0,46.9684,47.462,46.919,47.077,13208.0
2025-04-11 11:00:00,47.71,47.98,47.34,47.57,13583.0,47.0967,47.3633,46.7315,46.9585,13583.0
2025-04-11 11:30:00,47.54,47.81,47.47,47.81,21806.0,46.9289,47.1954,46.8598,47.1954,21806.0
2025-04-11 12:00:00,47.81,48.12,47.72,47.98,16614.0,47.1954,47.5015,47.1066,47.3633,16614.0
2025-04-11 12:30:00,48.05,48.72,48.02,48.61,14898.0,47.4324,48.0938,47.4027,47.9852,14898.0
2025-04-11 13:00:00,48.59,48.83,48.46,48.51,23076.0,47.9654,48.2023,47.8371,47.8865,23076.0
2025-04-11 13:30:00,48.51,49.39,48.44,49.19,24422.0,47.8865,48.7551,47.8174,48.5577,24422.0
2025-04-11 14:00:00,49.25,49.28,48.86,48.99,13892.0,48.6169,48.6466,48.232,48.3603,13892.0
2025-04-11 14:30:00,48.99,49.14,48.88,48.9,26060.0,48.3603,48.5084,48.2517,48.2714,26060.0
2025-04-11 15:00:00,48.86,49.33,48.86,49.23,44141.0,48.232,48.6959,48.232,48.5972,44141.0
2025-04-11 15:30:00,49.2,49.5,49.08,49.41,161600.0,48.5676,48.8637,48.4491,48.7749,161600.0
2025-04-14 09:30:00,50.38,50.38,49.67,49.86,22068.0,49.7324,49.7324,49.0315,49.2191,22068.0
2025-04-14 10:00:00,49.78,50.33,49.78,50.33,15949.0,49.1401,49.6831,49.1401,49.6831,15949.0
2025-04-14 10:30:00,50.22,50.34,50.08,50.17,15900.0,49.5745,49.6929,49.4363,49.5251,15900.0
2025-04-14 11:00:00,50.17,50.17,49.69,49.72,10365.0,49.5251,49.5251,49.0513,49.0809,10365.0
2025-04-14 11:30:00,49.61,49.8,49.24,49.3,9360.0,48.9723,49.1599,48.6071,48.6663,9360.0
2025-04-14 12:00:00,49.38,49.59,49.18,49.35,16709.0,48.7453,48.9526,48.5478,48.7157,16709.0
2025-04-14 12:30:00,49.41,49.67,49.41,49.49,8993.0,48.7749,49.0315,48.7749,48.8539,8993.0
2025-04-14 13:00:00,49.58,49.91,49.26,49.36,43007.0,48.9427,49.2685,48.6268,48.7255,43007.0
2025-04-14 13:30:00,49.38,49.64,49.34,49.56,19785.0,48.7453,49.0019,48.7058,48.923,19785.0
2025-04-14 14:00:00,49.53,49.84,49.52,49.84,23876.0,48.8933,49.1994,48.8835,49.1994,23876.0
2025-04-14 14:30:00,49.84,50.04,49.82,49.87,35164.0,49.1994,49.3968,49.1796,49.229,35164.0
2025-04-14 15:00:00,49.94,50.15,49.94,50.05,41164.0,49.2981,49.5054,49.2981,49.4067,41164.0
2025-04-14 15:30:00,50.07,50.22,49.91,49.93,172067.0,49.4264,49.5745,49.2685,49.2882,172067.0
2025-04-15 09:30:00,49.42,49.73,49.08,49.16,48535.0,48.7848,49.0908,48.4491,48.5281,48535.0
2025-04-15 10:00:00,49.09,49.11,48.35,48.54,46848.0,48.459,48.4787,47.7285,47.9161,46848.0
2025-04-15 10:30:00,48.54,48.72,48.32,48.44,34706.0,47.9161,48.0938,47.6989,47.8174,34706.0
2025-04-15 11:00:00,48.41,48.54,48.24,48.41,41715.0,47.7877,47.9161,47.6199,47.7877,41715.0
2025-04-15 11:30:00,48.43,48.62,48.22,48.32,29051.0,47.8075,47.995,47.6002,47.6989,29051.0
2025-04-15 12:00:00,48.32,48.53,48.24,48.46,32098.0,47.6989,47.9062,47.6199,47.8371,32098.0
2025-04-15 12:30:00,48.49,48.57,48.37,48.48,25006.0,47.8667,47.9457,47.7483,47.8568,25006.0
2025-04-15 13:00:00,48.46,48.47,48.01,48.14,50339.0,47.8371,47.847,47.3929,47.5212,50339.0
2025-04-15 13:30:00,48.14,48.35,48.06,48.15,42926.0,47.5212,47.7285,47.4422,47.5311,42926.0
2025-04-15 14:00:00,48.14,48.25,47.98,48.22,29801.0,47.5212,47.6298,47.3633,47.6002,29801.0
2025-04-15 14:30:00,48.22,48.52,48.18,48.33,36866.0,47.6002,47.8963,47.5607,47.7088,36866.0
2025-04-15 15:00:00,48.3,48.49,48.26,48.34,59350.0,47.6792,47.8667,47.6397,47.7186,59350.0
2025-04-15 15:30:00,48.32,48.38,48.1,48.34,249734.0,47.6989,47.7581,47.4817,47.7186,249734.0
2025-04-16 09:30:00,48.26,48.48,48.12,48.33,76714.0,47.6397,47.8568,47.5015,47.7088,76714.0
2025-04-16 10:00:00,48.31,48.42,48.03,48.18,20278.0,47.689,47.7976,47.4126,47.5607,20278.0
2025-04-16 10:30:00,48.09,48.24,48.03,48.03,13090.0,47.4718,47.6199,47.4126,47.4126,13090.0
2025-04-16 11:00:00,48.04,48.32,48.02,48.23,17052.0,47.4225,47.6989,47.4027,47.6101,17052.0
2025-04-16 11:30:00,48.23,48.41,48.17,48.26,14991.0,47.6101,47.7877,47.5508,47.6397,14991.0
2025-04-16 12:00:00,48.28,48.45,48.19,48.37,11742.0,47.6594,47.8272,47.5706,47.7483,11742.0
2025-04-16 12:30:00,48.32,48.44,48.27,48.37,8244.0,47.6989,47.8174,47.6495,47.7483,8244.0
2025-04-16 13:00:00,48.34,48.63,48.29,48.56,13810.0,47.7186,48.0049,47.6693,47.9358,13810.0
2025-04-16 13:30:00,48.51,48.51,47.6,47.6,45942.0,47.8865,47.8865,46.9881,46.9881,45942.0
2025-04-16 14:00:00,47.7,47.9,47.64,47.81,37269.0,47.0869,47.2843,47.0276,47.1954,37269.0
2025-04-16 14:30:00,47.79,47.83,47.64,47.71,34777.0,47.1757,47.2152,47.0276,47.0967,34777.0
2025-04-16 15:00:00,47.73,47.85,47.53,47.59,37948.0,47.1165,47.2349,46.919,46.9783,37948.0
2025-04-16 15:30:00,47.61,48.04,47.58,47.97,173378.0,46.998,47.4225,46.9684,47.3534,173378.0
2025-04-17 09:30:00,46.53,47.32,45.83,45.95,192216.0,45.9319,46.7117,45.2409,45.3594,192216.0
2025-04-17 10:00:00,45.99,46.31,45.46,45.89,59063.0,45.3988,45.7147,44.8757,45.3001,59063.0
2025-04-17 10:30:00,45.89,45.89,45.37,45.4,62077.0,45.3001,45.3001,44.7868,44.8164,62077.0
2025-04-17 11:00:00,45.41,45.94,45.3,45.33,89918.0,44.8263,45.3495,44.7177,44.7473,89918.0
2025-04-17 11:30:00,45.33,45.62,45.17,45.2,66292.0,44.7473,45.0336,44.5894,44.619,66292.0
2025-04-17 12:00:00,45.25,45.64,45.16,45.59,55269.0,44.6684,45.0533,44.5795,45.004,55269.0
2025-04-17 12:30:00,45.59,46.04,45.49,45.89,74603.0,45.004,45.4482,44.9053,45.3001,74603.0
2025-04-17 13:00:00,45.85,45.89,45.38,45.58,62632.0,45.2606,45.3001,44.7967,44.9941,62632.0
2025-04-17 13:30:00,45.61,46.04,45.53,45.73,86566.0,45.0237,45.4482,44.9448,45.1422,86566.0
2025-04-17 14:00:00,45.75,45.87,45.56,45.74,208074.0,45.1619,45.2804,44.9744,45.1521,208074.0
2025-04-17 14:30:00,45.71,45.99,45.67,45.76,202750.0,45.1224,45.3988,45.083,45.1718,202750.0
2025-04-17 15:00:00,45.74,45.76,45.48,45.56,146967.0,45.1521,45.1718,44.8954,44.9744,146967.0
2025-04-17 15:30:00,45.56,45.7,45.35,45.38,589728.0,44.9744,45.1126,44.7671,44.7967,589728.0
2025-04-21 09:30:00,44.99,45.0,44.3,44.49,154072.0,44.4117,44.4216,43.7306,43.9181,154072.0
2025-04-21 10:00:00,44.53,44.76,44.31,44.67,108360.0,43.9576,44.1847,43.7404,44.0958,108360.0
2025-04-21 10:30:00,44.66,44.89,44.6,44.89,61306.0,44.0859,44.313,44.0267,44.313,61306.0
2025-04-21 11:00:00,44.83,44.84,44.64,44.7,122262.0,44.2538,44.2636,44.0662,44.1254,122262.0
2025-04-21 11:30:00,44.7,44.81,44.42,44.55,74484.0,44.1254,44.234,43.849,43.9774,74484.0
2025-04-21 12:00:00,44.55,45.11,44.55,44.78,129430.0,43.9774,44.5302,43.9774,44.2044,129430.0
2025-04-21 12:30:00,44.8,45.05,44.8,44.88,70453.0,44.2241,44.4709,44.2241,44.3031,70453.0
2025-04-21 13:00:00,44.88,44.89,44.65,44.8,66644.0,44.3031,44.313,44.0761,44.2241,66644.0
2025-04-21 13:30:00,44.82,45.1,44.78,44.96,149949.0,44.2439,44.5203,44.2044,44.3821,149949.0
2025-04-21 14:00:00,44.99,45.02,44.85,44.87,54469.0,44.4117,44.4413,44.2735,44.2932,54469.0
2025-04-21 14:30:00,44.89,44.9,44.47,44.55,246637.0,44.313,44.3229,43.8984,43.9774,246637.0
2025-04-21 15:00:00,44.52,44.64,44.5,44.61,80828.0,43.9477,44.0662,43.928,44.0366,80828.0
2025-04-21 15:30:00,44.63,45.22,44.59,45.16,382782.0,44.0563,44.6387,44.0168,44.5795,382782.0
2025-04-22 09:30:00,45.56,45.71,45.26,45.36,88842.0,44.9744,45.1224,44.6782,44.7769,88842.0
2025-04-22 10:00:00,45.36,45.55,45.21,45.34,58175.0,44.7769,44.9645,44.6289,44.7572,58175.0
2025-04-22 10:30:00,45.33,45.51,45.32,45.51,55805.0,44.7473,44.925,44.7375,44.925,55805.0
2025-04-22 11:00:00,45.49,45.67,45.45,45.55,158493.0,44.9053,45.083,44.8658,44.9645,158493.0
2025-04-22 11:30:00,45.55,45.64,45.33,45.55,81793.0,44.9645,45.0533,44.7473,44.9645,81793.0
2025-04-22 12:00:00,45.56,46.02,45.55,45.96,101643.0,44.9744,45.4285,44.9645,45.3692,101643.0
2025-04-22 12:30:00,45.94,45.96,45.73,45.73,66781.0,45.3495,45.3692,45.1422,45.1422,66781.0
2025-04-22 13:00:00,45.75,45.78,45.31,45.36,107274.0,45.1619,45.1915,44.7276,44.7769,107274.0
2025-04-22 13:30:00,45.36,45.51,45.32,45.39,58869.0,44.7769,44.925,44.7375,44.8066,58869.0
2025-04-22 14:00:00,45.38,45.74,45.38,45.72,42357.0,44.7967,45.1521,44.7967,45.1323,42357.0
2025-04-22 14:30:00,45.72,46.02,45.7,45.96,104927.0,45.1323,45.4285,45.1126,45.3692,104927.0
2025-04-22 15:00:00,45.98,46.03,45.85,45.98,117848.0,45.389,45.4383,45.2606,45.389,117848.0
2025-04-22 15:30:00,45.98,46.28,45.92,46.23,597753.0,45.389,45.6851,45.3297,45.6358,597753.0
2025-04-23 09:30:00,47.98,48.47,47.75,48.3,56194.0,47.3633,47.847,47.1362,47.6792,56194.0
2025-04-23 10:00:00,48.23,48.39,47.74,47.77,72806.0,47.6101,47.768,47.1263,47.156,72806.0
2025-04-23 10:30:00,47.81,47.87,47.37,47.41,27304.0,47.1954,47.2547,46.7611,46.8006,27304.0
2025-04-23 11:00:00,47.38,47.64,47.18,47.22,41076.0,46.771,47.0276,46.5735,46.613,41076.0
2025-04-23 11:30:00,47.21,47.24,46.69,46.73,29550.0,46.6032,46.6328,46.0898,46.1293,29550.0
2025-04-23 12:00:00,46.72,46.79,46.37,46.53,28027.0,46.1195,46.1886,45.774,45.9319,28027.0
2025-04-23 12:30:00,46.54,46.77,46.49,46.73,23267.0,45.9418,46.1688,45.8924,46.1293,23267.0
2025-04-23 13:00:00,46.77,47.2,46.62,46.97,44660.0,46.1688,46.5933,46.0207,46.3662,44660.0
2025-04-23 13:30:00,46.98,47.02,46.73,46.98,39043.0,46.3761,46.4156,46.1293,46.3761,39043.0
2025-04-23 14:00:00,46.99,47.05,46.83,46.94,45562.0,46.386,46.4452,46.228,46.3366,45562.0
2025-04-23 14:30:00,46.95,47.04,46.68,46.82,57776.0,46.3465,46.4353,46.08,46.2182,57776.0
2025-04-23 15:00:00,46.83,46.89,46.59,46.7,84996.0,46.228,46.2873,45.9911,46.0997,84996.0
2025-04-23 15:30:00,46.72,46.8,46.43,46.48,251397.0,46.1195,46.1984,45.8332,45.8825,251397.0
2025-04-24 09:30:00,42.52,42.9,40.0,41.41,1012254.0,41.9734,42.3486,39.4858,40.8777,1012254.0
2025-04-24 10:00:00,41.36,42.3,40.91,41.99,366881.0,40.8284,41.7563,40.3841,41.4503,366881.0
2025-04-24 10:30:00,42.05,43.03,41.85,42.92,382535.0,41.5095,42.4769,41.3121,42.3683,382535.0
2025-04-24 11:00:00,42.92,43.47,42.85,43.11,444431.0,42.3683,42.9112,42.2992,42.5559,444431.0
2025-04-24 11:30:00,43.06,43.4,43.0,43.26,294535.0,42.5065,42.8421,42.4473,42.7039,294535.0
2025-04-24 12:00:00,43.26,43.86,43.12,43.78,564430.0,42.7039,43.2962,42.5657,43.2173,564430.0
2025-04-24 12:30:00,43.78,44.18,43.78,44.05,215507.0,43.2173,43.6121,43.2173,43.4838,215507.0
2025-04-24 13:00:00,44.05,44.44,43.98,44.24,216878.0,43.4838,43.8688,43.4147,43.6713,216878.0
2025-04-24 13:30:00,44.25,44.55,44.15,44.44,216347.0,43.6812,43.9774,43.5825,43.8688,216347.0
2025-04-24 14:00:00,44.42,45.09,44.24,44.35,391899.0,43.849,44.5104,43.6713,43.7799,391899.0
2025-04-24 14:30:00,44.37,44.62,44.23,44.52,250684.0,43.7997,44.0465,43.6615,43.9477,250684.0
2025-04-24 15:00:00,44.52,44.69,43.78,43.82,399493.0,43.9477,44.1156,43.2173,43.2567,399493.0
2025-04-24 15:30:00,43.81,45.01,43.75,45.01,1138697.0,43.2469,44.4314,43.1876,44.4314,1138697.0
2025-04-25 09:30:00,44.83,45.1,43.77,43.87,192906.0,44.2538,44.5203,43.2074,43.3061,192906.0
2025-04-25 10:00:00,43.94,44.21,43.26,43.36,187823.0,43.3752,43.6417,42.7039,42.8026,187823.0
2025-04-25 10:30:00,43.33,43.73,43.25,43.72,152584.0,42.773,43.1679,42.6941,43.158,152584.0
2025-04-25 11:00:00,43.72,44.0,43.72,43.81,103211.0,43.158,43.4344,43.158,43.2469,103211.0
2025-04-25 11:30:00,43.83,44.06,43.73,43.86,116786.0,43.2666,43.4937,43.1679,43.2962,116786.0
2025-04-25 12:00:00,43.87,44.04,43.79,43.85,142438.0,43.3061,43.4739,43.2271,43.2864,142438.0
2025-04-25 12:30:00,43.86,43.99,43.78,43.8,143363.0,43.2962,43.4246,43.2173,43.237,143363.0
2025-04-25 13:00:00,43.8,43.9,43.75,43.9,132590.0,43.237,43.3357,43.1876,43.3357,132590.0
2025-04-25 13:30:00,43.91,43.97,43.37,43.48,220693.0,43.3456,43.4048,42.8125,42.9211,220693.0
2025-04-25 14:00:00,43.46,43.69,43.45,43.6,158477.0,42.9014,43.1284,42.8915,43.0396,158477.0
2025-04-25 14:30:00,43.6,43.96,43.6,43.96,158650.0,43.0396,43.3949,43.0396,43.3949,158650.0
2025-04-25 15:00:00,43.96,44.04,43.8,43.87,370628.0,43.3949,43.4739,43.237,43.3061,370628.0
2025-04-25 15:30:00,43.88,44.06,43.6,44.03,824975.0,43.316,43.4937,43.0396,43.464,824975.0
2025-04-28 09:30:00,44.29,44.78,43.85,44.52,49614.0,43.7207,44.2044,43.2864,43.9477,49614.0
2025-04-28 10:00:00,44.57,45.23,44.54,45.0,52314.0,43.9971,44.6486,43.9675,44.4216,52314.0
2025-04-28 10:30:00,45.01,45.03,44.53,44.65,49545.0,44.4314,44.4512,43.9576,44.0761,49545.0
2025-04-28 11:00:00,44.65,44.71,44.08,44.17,121743.0,44.0761,44.1353,43.5134,43.6022,121743.0
2025-04-28 11:30:00,44.18,44.29,44.05,44.16,63961.0,43.6121,43.7207,43.4838,43.5924,63961.0
2025-04-28 12:00:00,44.17,44.21,43.96,43.98,46227.0,43.6022,43.6417,43.3949,43.4147,46227.0
2025-04-28 12:30:00,43.96,44.11,43.92,43.93,61779.0,43.3949,43.543,43.3555,43.3653,61779.0
2025-04-28 13:00:00,43.93,44.02,43.73,43.73,71983.0,43.3653,43.4542,43.1679,43.1679,71983.0
2025-04-28 13:30:00,43.76,43.88,43.75,43.8,75199.0,43.1975,43.316,43.1876,43.237,75199.0
2025-04-28 14:00:00,43.82,44.02,43.7,44.02,103215.0,43.2567,43.4542,43.1383,43.4542,103215.0
2025-04-28 14:30:00,44.02,44.11,43.9,43.95,93346.0,43.4542,43.543,43.3357,43.3851,93346.0
2025-04-28 15:00:00,43.95,44.29,43.95,44.23,173010.0,43.3851,43.7207,43.3851,43.6615,173010.0
2025-04-28 15:30:00,44.24,44.55,44.18,44.46,320731.0,43.6713,43.9774,43.6121,43.8885,320731.0
2025-04-29 09:30:00,44.3,44.9,44.3,44.35,62387.0,43.7306,44.3229,43.7306,43.7799,62387.0
2025-04-29 10:00:00,44.34,44.62,44.03,44.11,44777.0,43.7701,44.0465,43.464,43.543,44777.0
2025-04-29 10:30:00,44.14,44.38,44.09,44.38,31514.0,43.5726,43.8095,43.5233,43.8095,31514.0
2025-04-29 11:00:00,44.39,44.47,44.27,44.44,28520.0,43.8194,43.8984,43.701,43.8688,28520.0
2025-04-29 11:30:00,44.43,44.44,44.18,44.21,30486.0,43.8589,43.8688,43.6121,43.6417,30486.0
2025-04-29 12:00:00,44.23,44.51,44.19,44.3,54989.0,43.6615,43.9379,43.622,43.7306,54989.0
2025-04-29 12:30:00,44.3,44.33,44.02,44.09,36112.0,43.7306,43.7602,43.4542,43.5233,36112.0
2025-04-29 13:00:00,44.09,44.39,44.03,44.32,34601.0,43.5233,43.8194,43.464,43.7503,34601.0
2025-04-29 13:30:00,44.37,44.65,44.35,44.57,31586.0,43.7997,44.0761,43.7799,43.9971,31586.0
2025-04-29 14:00:00,44.59,44.67,44.5,44.52,55472.0,44.0168,44.0958,43.928,43.9477,55472.0
2025-04-29 14:30:00,44.52,44.54,44.46,44.48,42861.0,43.9477,43.9675,43.8885,43.9083,42861.0
2025-04-29 15:00:00,44.48,44.52,44.38,44.41,79762.0,43.9083,43.9477,43.8095,43.8392,79762.0
2025-04-29 15:30:00,44.43,44.44,44.19,44.28,278162.0,43.8589,43.8688,43.622,43.7108,278162.0
2025-04-30 09:30:00,43.84,43.93,43.17,43.29,47609.0,43.2765,43.3653,42.6151,42.7335,47609.0
2025-04-30 10:00:00,43.32,43.47,43.06,43.38,37448.0,42.7632,42.9112,42.5065,42.8224,37448.0
2025-04-30 10:30:00,43.39,43.51,43.08,43.33,83756.0,42.8323,42.9507,42.5262,42.773,83756.0
2025-04-30 11:00:00,43.34,43.67,43.31,43.53,56086.0,42.7829,43.1087,42.7533,42.9705,56086.0
2025-04-30 11:30:00,43.53,43.64,43.53,43.62,33013.0,42.9705,43.0791,42.9705,43.0593,33013.0
2025-04-30 12:00:00,43.63,43.76,43.44,43.48,38081.0,43.0692,43.1975,42.8816,42.9211,38081.0
2025-04-30 12:30:00,43.46,43.76,43.46,43.7,70243.0,42.9014,43.1975,42.9014,43.1383,70243.0
2025-04-30 13:00:00,43.7,43.91,43.57,43.89,39249.0,43.1383,43.3456,43.0099,43.3258,39249.0
2025-04-30 13:30:00,43.89,43.95,43.84,43.91,27848.0,43.3258,43.3851,43.2765,43.3456,27848.0
2025-04-30 14:00:00,43.89,44.07,43.87,43.98,49737.0,43.3258,43.5035,43.3061,43.4147,49737.0
2025-04-30 14:30:00,44.0,44.07,43.9,43.92,78594.0,43.4344,43.5035,43.3357,43.3555,78594.0
2025-04-30 15:00:00,43.92,44.01,43.79,43.8,66793.0,43.3555,43.4443,43.2271,43.237,66793.0
2025-04-30 15:30:00,43.77,44.34,43.76,44.3,218428.0,43.2074,43.7701,43.1975,43.7306,218428.0
2025-05-01 09:30:00,44.47,44.8,44.01,44.59,41823.0,43.8984,44.2241,43.4443,44.0168,41823.0
2025-05-01 10:00:00,44.67,44.9,44.5,44.7,27313.0,44.0958,44.3229,43.928,44.1254,27313.0
2025-05-01 10:30:00,44.69,44.86,44.52,44.8,71612.0,44.1156,44.2834,43.9477,44.2241,71612.0
2025-05-01 11:00:00,44.8,45.05,44.7,44.97,46280.0,44.2241,44.4709,44.1254,44.392,46280.0
2025-05-01 11:30:00,44.97,44.98,44.51,44.52,33611.0,44.392,44.4018,43.9379,43.9477,33611.0
2025-05-01 12:00:00,44.53,44.55,44.28,44.41,27345.0,43.9576,43.9774,43.7108,43.8392,27345.0
2025-05-01 12:30:00,44.41,44.53,44.38,44.4,22833.0,43.8392,43.9576,43.8095,43.8293,22833.0
2025-05-01 13:00:00,44.42,44.7,44.4,44.59,34885.0,43.849,44.1254,43.8293,44.0168,34885.0
2025-05-01 13:30:00,44.59,44.69,44.53,44.56,38990.0,44.0168,44.1156,43.9576,43.9872,38990.0
2025-05-01 14:00:00,44.56,44.64,44.52,44.58,62984.0,43.9872,44.0662,43.9477,44.007,62984.0
2025-05-01 14:30:00,44.59,44.68,44.56,44.65,47971.0,44.0168,44.1057,43.9872,44.0761,47971.0
2025-05-01 15:00:00,44.65,44.72,44.58,44.72,78874.0,44.0761,44.1452,44.007,44.1452,78874.0
2025-05-01 15:30:00,44.7,44.8,44.47,44.47,238366.0,44.1254,44.2241,43.8984,43.8984,238366.0
2025-05-02 09:30:00,44.54,45.48,44.54,44.98,41141.0,43.9675,44.8954,43.9675,44.4018,41141.0
2025-05-02 10:00:00,44.91,45.41,44.91,45.41,16687.0,44.3327,44.8263,44.3327,44.8263,16687.0
2025-05-02 10:30:00,45.4,45.67,45.28,45.63,9969.0,44.8164,45.083,44.698,45.0435,9969.0
2025-05-02 11:00:00,45.63,45.67,45.22,45.25,14663.0,45.0435,45.083,44.6387,44.6684,14663.0
2025-05-02 11:30:00,45.25,45.47,45.25,45.42,35654.0,44.6684,44.8855,44.6684,44.8362,35654.0
2025-05-02 12:00:00,45.43,45.62,45.41,45.48,48046.0,44.846,45.0336,44.8263,44.8954,48046.0
2025-05-02 12:30:00,45.5,45.62,45.47,45.48,48859.0,44.9151,45.0336,44.8855,44.8954,48859.0
2025-05-02 13:00:00,45.45,45.5,45.3,45.36,31941.0,44.8658,44.9151,44.7177,44.7769,31941.0
2025-05-02 13:30:00,45.36,45.48,45.32,45.34,26664.0,44.7769,44.8954,44.7375,44.7572,26664.0
2025-05-02 14:00:00,45.34,45.44,45.3,45.37,21368.0,44.7572,44.8559,44.7177,44.7868,21368.0
2025-05-02 14:30:00,45.35,45.39,45.22,45.23,43048.0,44.7671,44.8066,44.6387,44.6486,43048.0
2025-05-02 15:00:00,45.23,45.35,45.15,45.3,64134.0,44.6486,44.7671,44.5696,44.7177,64134.0
2025-05-02 15:30:00,45.3,45.52,45.27,45.44,162988.0,44.7177,44.9349,44.6881,44.8559,162988.0
2025-05-05 09:30:00,44.71,44.9,44.51,44.71,34027.0,44.1353,44.3229,43.9379,44.1353,34027.0
2025-05-05 10:00:00,44.69,44.98,44.69,44.97,16740.0,44.1156,44.4018,44.1156,44.392,16740.0
2025-05-05 10:30:00,44.97,45.2,44.9,45.09,16025.0,44.392,44.619,44.3229,44.5104,16025.0
2025-05-05 11:00:00,45.14,45.2,44.91,45.09,11722.0,44.5598,44.619,44.3327,44.5104,11722.0
2025-05-05 11:30:00,45.07,45.07,44.87,45.02,7130.0,44.4907,44.4907,44.2932,44.4413,7130.0
2025-05-05 12:00:00,45.05,45.05,44.8,44.86,15778.0,44.4709,44.4709,44.2241,44.2834,15778.0
2025-05-05 12:30:00,44.83,44.88,44.8,44.87,6327.0,44.2538,44.3031,44.2241,44.2932,6327.0
2025-05-05 13:00:00,44.85,44.85,44.65,44.68,18686.0,44.2735,44.2735,44.0761,44.1057,18686.0
2025-05-05 13:30:00,44.69,44.84,44.68,44.8,17757.0,44.1156,44.2636,44.1057,44.2241,17757.0
2025-05-05 14:00:00,44.8,44.93,44.8,44.91,14080.0,44.2241,44.3525,44.2241,44.3327,14080.0
2025-05-05 14:30:00,44.91,44.93,44.72,44.77,22417.0,44.3327,44.3525,44.1452,44.1945,22417.0
2025-05-05 15:00:00,44.77,44.77,44.52,44.52,50024.0,44.1945,44.1945,43.9477,43.9477,50024.0
2025-05-05 15:30:00,44.52,44.54,43.99,44.0,235449.0,43.9477,43.9675,43.4246,43.4344,235449.0
2025-05-06 09:30:00,43.71,44.22,43.39,43.65,33800.0,43.1482,43.6516,42.8323,43.0889,33800.0
2025-05-06 10:00:00,43.59,43.85,43.58,43.75,16973.0,43.0297,43.2864,43.0198,43.1876,16973.0
2025-05-06 10:30:00,43.73,43.9,43.73,43.87,18880.0,43.1679,43.3357,43.1679,43.3061,18880.0
2025-05-06 11:00:00,43.84,43.9,43.68,43.88,31158.0,43.2765,43.3357,43.1185,43.316,31158.0
2025-05-06 11:30:00,43.9,43.9,43.69,43.75,18388.0,43.3357,43.3357,43.1284,43.1876,18388.0
2025-05-06 12:00:00,43.75,43.92,43.67,43.72,23164.0,43.1876,43.3555,43.1087,43.158,23164.0
2025-05-06 12:30:00,43.71,43.79,43.54,43.57,20134.0,43.1482,43.2271,42.9803,43.0099,20134.0
2025-05-06 13:00:00,43.59,43.74,43.52,43.56,28147.0,43.0297,43.1778,42.9606,43.0001,28147.0
2025-05-06 13:30:00,43.55,43.59,43.31,43.34,17244.0,42.9902,43.0297,42.7533,42.7829,17244.0
2025-05-06 14:00:00,43.35,43.57,43.34,43.57,23399.0,42.7928,43.0099,42.7829,43.0099,23399.0
2025-05-06 14:30:00,43.57,43.58,43.47,43.55,29831.0,43.0099,43.0198,42.9112,42.9902,29831.0
2025-05-06 15:00:00,43.55,43.58,43.42,43.43,34172.0,42.9902,43.0198,42.8619,42.8717,34172.0
2025-05-06 15:30:00,43.44,43.68,43.37,43.37,191116.0,42.8816,43.1185,42.8125,42.8125,191116.0
2025-05-07 09:30:00,43.65,44.2,43.55,43.78,9924.0,43.0889,43.6319,42.9902,43.2173,9924.0
2025-05-07 10:00:00,43.7,43.71,43.07,43.32,11498.0,43.1383,43.1482,42.5164,42.7632,11498.0
2025-05-07 10:30:00,43.33,43.33,42.98,43.01,38970.0,42.773,42.773,42.4275,42.4571,38970.0
2025-05-07 11:00:00,42.98,43.23,42.83,43.21,25489.0,42.4275,42.6743,42.2795,42.6546,25489.0
2025-05-07 11:30:00,43.18,43.27,42.99,43.12,27927.0,42.625,42.7138,42.4374,42.5657,27927.0
2025-05-07 12:00:00,43.12,43.15,42.92,42.96,29391.0,42.5657,42.5953,42.3683,42.4078,29391.0
2025-05-07 12:30:00,42.93,43.2,42.92,43.18,21927.0,42.3782,42.6447,42.3683,42.625,21927.0
2025-05-07 13:00:00,43.16,43.33,43.08,43.21,37154.0,42.6052,42.773,42.5262,42.6546,37154.0
2025-05-07 13:30:00,43.2,43.24,42.92,43.02,16022.0,42.6447,42.6842,42.3683,42.467,16022.0
2025-05-07 14:00:00,43.03,43.14,42.64,42.84,38205.0,42.4769,42.5855,42.0919,42.2893,38205.0
2025-05-07 14:30:00,42.85,43.3,42.81,43.3,34160.0,42.2992,42.7434,42.2597,42.7434,34160.0
2025-05-07 15:00:00,43.26,43.31,42.97,42.99,47623.0,42.7039,42.7533,42.4177,42.4374,47623.0
2025-05-07 15:30:00,42.98,43.45,42.98,43.38,183653.0,42.4275,42.8915,42.4275,42.8224,183653.0
2025-05-08 09:30:00,43.85,44.3,43.56,44.3,16927.0,43.2864,43.7306,43.0001,43.7306,16927.0
2025-05-08 10:00:00,44.3,44.52,44.14,44.52,14422.0,43.7306,43.9477,43.5726,43.9477,14422.0
2025-05-08 10:30:00,44.52,44.64,44.35,44.38,11390.0,43.9477,44.0662,43.7799,43.8095,11390.0
2025-05-08 11:00:00,44.37,44.84,44.37,44.84,6614.0,43.7997,44.2636,43.7997,44.2636,6614.0
2025-05-08 11:30:00,44.75,45.38,44.71,45.14,17644.0,44.1748,44.7967,44.1353,44.5598,17644.0
2025-05-08 12:00:00,45.15,45.35,45.11,45.27,14156.0,44.5696,44.7671,44.5302,44.6881,14156.0
2025-05-08 12:30:00,45.3,45.54,45.22,45.43,12307.0,44.7177,44.9546,44.6387,44.846,12307.0
2025-05-08 13:00:00,45.45,45.47,45.26,45.33,17851.0,44.8658,44.8855,44.6782,44.7473,17851.0
2025-05-08 13:30:00,45.33,45.4,45.2,45.24,55449.0,44.7473,44.8164,44.619,44.6585,55449.0
2025-05-08 14:00:00,45.21,45.3,45.12,45.25,14910.0,44.6289,44.7177,44.54,44.6684,14910.0
2025-05-08 14:30:00,45.26,45.5,45.26,45.33,37019.0,44.6782,44.9151,44.6782,44.7473,37019.0
2025-05-08 15:00:00,45.34,45.51,45.28,45.46,26222.0,44.7572,44.925,44.698,44.8757,26222.0
2025-05-08 15:30:00,45.45,45.56,45.21,45.33,151644.0,44.8658,44.9744,44.6289,44.7473,151644.0
2025-05-09 09:30:00,45.35,45.6,45.17,45.29,12040.0,44.7671,45.0139,44.5894,44.7078,12040.0
2025-05-09 10:00:00,45.32,45.45,44.89,44.99,13058.0,44.7375,44.8658,44.313,44.4117,13058.0
2025-05-09 10:30:00,44.92,45.21,44.92,45.11,15341.0,44.3426,44.6289,44.3426,44.5302,15341.0
2025-05-09 11:00:00,45.06,45.17,44.97,45.03,12725.0,44.4808,44.5894,44.392,44.4512,12725.0
2025-05-09 11:30:00,45.0,45.01,44.82,44.83,13572.0,44.4216,44.4314,44.2439,44.2538,13572.0
2025-05-09 12:00:00,44.81,44.82,44.64,44.64,16283.0,44.234,44.2439,44.0662,44.0662,16283.0
2025-05-09 12:30:00,44.64,44.67,44.5,44.6,13618.0,44.0662,44.0958,43.928,44.0267,13618.0
2025-05-09 13:00:00,44.57,44.72,44.54,44.72,13373.0,43.9971,44.1452,43.9675,44.1452,13373.0
2025-05-09 13:30:00,44.71,44.81,44.67,44.71,12415.0,44.1353,44.234,44.0958,44.1353,12415.0
2025-05-09 14:00:00,44.7,44.74,44.62,44.69,18067.0,44.1254,44.1649,44.0465,44.1156,18067.0
2025-05-09 14:30:00,44.69,44.81,44.67,44.75,18089.0,44.1156,44.234,44.0958,44.1748,18089.0
2025-05-09 15:00:00,44.76,44.83,44.75,44.81,29878.0,44.1847,44.2538,44.1748,44.234,29878.0
2025-05-09 15:30:00,44.78,44.88,44.71,44.81,123641.0,44.2044,44.3031,44.1353,44.234,123641.0
2025-05-12 09:30:00,46.91,47.88,46.87,47.36,67249.0,46.307,47.2645,46.2675,46.7512,67249.0
2025-05-12 10:00:00,47.36,47.57,47.15,47.16,33763.0,46.7512,46.9585,46.5439,46.5538,33763.0
2025-05-12 10:30:00,47.14,47.75,47.07,47.29,26272.0,46.5341,47.1362,46.465,46.6821,26272.0
2025-05-12 11:00:00,47.29,47.29,46.86,46.98,16571.0,46.6821,46.6821,46.2577,46.3761,16571.0
2025-05-12 11:30:00,46.98,47.13,46.93,47.04,19211.0,46.3761,46.5242,46.3268,46.4353,19211.0
2025-05-12 12:00:00,47.04,47.39,46.96,47.14,37510.0,46.4353,46.7808,46.3564,46.5341,37510.0
2025-05-12 12:30:00,47.19,47.71,47.19,47.71,19836.0,46.5834,47.0967,46.5834,47.0967,19836.0
2025-05-12 13:00:00,47.62,47.95,47.54,47.9,48166.0,47.0079,47.3336,46.9289,47.2843,48166.0
2025-05-12 13:30:00,47.96,48.27,47.83,48.15,97357.0,47.3435,47.6495,47.2152,47.5311,97357.0
2025-05-12 14:00:00,48.15,48.39,48.13,48.27,128568.0,47.5311,47.768,47.5113,47.6495,128568.0
2025-05-12 14:30:00,48.27,48.54,48.22,48.27,81505.0,47.6495,47.9161,47.6002,47.6495,81505.0
2025-05-12 15:00:00,48.27,48.39,48.19,48.29,108621.0,47.6495,47.768,47.5706,47.6693,108621.0
2025-05-12 15:30:00,48.26,48.4,48.14,48.2,268144.0,47.6397,47.7779,47.5212,47.5804,268144.0
2025-05-13 09:30:00,48.28,48.28,47.63,47.98,17808.0,47.6594,47.6594,47.0178,47.3633,17808.0
2025-05-13 10:00:00,47.84,48.02,47.68,47.72,17973.0,47.2251,47.4027,47.0671,47.1066,17973.0
2025-05-13 10:30:00,47.63,47.93,47.54,47.8,13523.0,47.0178,47.3139,46.9289,47.1856,13523.0
2025-05-13 11:00:00,47.78,48.0,47.74,47.93,16967.0,47.1658,47.383,47.1263,47.3139,16967.0
2025-05-13 11:30:00,47.96,47.99,47.83,47.9,18004.0,47.3435,47.3731,47.2152,47.2843,18004.0
2025-05-13 12:00:00,47.87,47.93,47.78,47.84,17920.0,47.2547,47.3139,47.1658,47.2251,17920.0
2025-05-13 12:30:00,47.85,47.9,47.75,47.78,14388.0,47.2349,47.2843,47.1362,47.1658,14388.0
2025-05-13 13:00:00,47.8,47.89,47.73,47.8,21689.0,47.1856,47.2744,47.1165,47.1856,21689.0
2025-05-13 13:30:00,47.82,47.92,47.69,47.72,18648.0,47.2053,47.304,47.077,47.1066,18648.0
2025-05-13 14:00:00,47.71,47.84,47.69,47.75,20837.0,47.0967,47.2251,47.077,47.1362,20837.0
2025-05-13 14:30:00,47.78,47.9,47.73,47.83,23278.0,47.1658,47.2843,47.1165,47.2152,23278.0
2025-05-13 15:00:00,47.83,47.87,47.67,47.71,39874.0,47.2152,47.2547,47.0572,47.0967,39874.0
2025-05-13 15:30:00,47.72,47.81,47.61,47.69,141683.0,47.1066,47.1954,46.998,47.077,141683.0
2025-05-14 09:30:00,47.42,47.42,46.91,47.09,13336.0,46.8105,46.8105,46.307,46.4847,13336.0
2025-05-14 10:00:00,47.01,47.07,46.82,46.96,18282.0,46.4057,46.465,46.2182,46.3564,18282.0
2025-05-14 10:30:00,46.96,47.06,46.79,46.98,24818.0,46.3564,46.4551,46.1886,46.3761,24818.0
2025-05-14 11:00:00,46.98,46.98,46.66,46.87,27467.0,46.3761,46.3761,46.0602,46.2675,27467.0
2025-05-14 11:30:00,46.87,46.92,46.76,46.9,19868.0,46.2675,46.3169,46.1589,46.2971,19868.0
2025-05-14 12:00:00,46.92,47.15,46.91,47.11,57348.0,46.3169,46.5439,46.307,46.5044,57348.0
2025-05-14 12:30:00,47.1,47.25,47.02,47.25,31969.0,46.4946,46.6426,46.4156,46.6426,31969.0
2025-05-14 13:00:00,47.23,47.29,47.03,47.15,12178.0,46.6229,46.6821,46.4255,46.5439,12178.0
2025-05-14 13:30:00,47.15,47.29,47.15,47.26,16672.0,46.5439,46.6821,46.5439,46.6525,16672.0
2025-05-14 14:00:00,47.28,47.4,47.27,47.33,24057.0,46.6723,46.7907,46.6624,46.7216,24057.0
2025-05-14 14:30:00,47.34,47.49,47.34,47.4,14141.0,46.7315,46.8796,46.7315,46.7907,14141.0
2025-05-14 15:00:00,47.42,47.49,47.36,47.44,31122.0,46.8105,46.8796,46.7512,46.8302,31122.0
2025-05-14 15:30:00,47.45,47.53,47.29,47.33,169466.0,46.8401,46.919,46.6821,46.7216,169466.0
2025-05-15 09:30:00,46.94,47.48,46.94,47.2,25733.0,46.3366,46.8697,46.3366,46.5933,25733.0
2025-05-15 10:00:00,47.32,47.32,46.97,47.03,26293.0,46.7117,46.7117,46.3662,46.4255,26293.0
2025-05-15 10:30:00,47.01,47.21,46.96,47.15,24477.0,46.4057,46.6032,46.3564,46.5439,24477.0
2025-05-15 11:00:00,47.15,47.33,47.15,47.23,20637.0,46.5439,46.7216,46.5439,46.6229,20637.0
2025-05-15 11:30:00,47.22,47.33,47.19,47.3,11551.0,46.613,46.7216,46.5834,46.692,11551.0
2025-05-15 12:00:00,47.3,47.35,47.2,47.21,14045.0,46.692,46.7414,46.5933,46.6032,14045.0
2025-05-15 12:30:00,47.21,47.32,47.2,47.3,10972.0,46.6032,46.7117,46.5933,46.692,10972.0
2025-05-15 13:00:00,47.3,47.41,47.24,47.39,18177.0,46.692,46.8006,46.6328,46.7808,18177.0
2025-05-15 13:30:00,47.36,47.39,47.14,47.15,19284.0,46.7512,46.7808,46.5341,46.5439,19284.0
2025-05-15 14:00:00,47.13,47.19,47.0,47.01,16984.0,46.5242,46.5834,46.3959,46.4057,16984.0
2025-05-15 14:30:00,47.0,47.14,46.99,47.11,27124.0,46.3959,46.5341,46.386,46.5044,27124.0
2025-05-15 15:00:00,47.11,47.24,47.02,47.15,31316.0,46.5044,46.6328,46.4156,46.5439,31316.0
2025-05-15 15:30:00,47.15,47.32,47.09,47.19,144853.0,46.5439,46.7117,46.4847,46.5834,144853.0
2025-05-16 09:30:00,47.37,47.74,46.83,47.53,33871.0,46.7611,47.1263,46.228,46.919,33871.0
2025-05-16 10:00:00,47.5,47.77,47.44,47.67,25036.0,46.8894,47.156,46.8302,47.0572,25036.0
2025-05-16 10:30:00,47.7,47.77,47.67,47.75,15172.0,47.0869,47.156,47.0572,47.1362,15172.0
2025-05-16 11:00:00,47.77,47.85,47.63,47.73,14446.0,47.156,47.2349,47.0178,47.1165,14446.0
2025-05-16 11:30:00,47.73,47.8,47.7,47.75,10795.0,47.1165,47.1856,47.0869,47.1362,10795.0
2025-05-16 12:00:00,47.73,47.91,47.72,47.91,13830.0,47.1165,47.2942,47.1066,47.2942,13830.0
2025-05-16 12:30:00,47.9,47.95,47.82,47.82,10696.0,47.2843,47.3336,47.2053,47.2053,10696.0
2025-05-16 13:00:00,47.8,48.03,47.79,47.98,33712.0,47.1856,47.4126,47.1757,47.3633,33712.0
2025-05-16 13:30:00,48.01,48.14,47.98,48.11,32196.0,47.3929,47.5212,47.3633,47.4916,32196.0
2025-05-16 14:00:00,48.13,48.15,48.06,48.06,21723.0,47.5113,47.5311,47.4422,47.4422,21723.0
2025-05-16 14:30:00,48.09,48.19,48.05,48.05,22056.0,47.4718,47.5706,47.4324,47.4324,22056.0
2025-05-16 15:00:00,48.08,48.13,48.06,48.08,30063.0,47.462,47.5113,47.4422,47.462,30063.0
2025-05-16 15:30:00,48.07,48.17,47.83,47.99,191556.0,47.4521,47.5508,47.2152,47.3731,191556.0
2025-05-19 09:30:00,47.19,47.64,47.02,47.54,31032.0,46.5834,47.0276,46.4156,46.9289,31032.0
2025-05-19 10:00:00,47.61,47.87,47.58,47.79,8706.0,46.998,47.2547,46.9684,47.1757,8706.0
2025-05-19 10:30:00,47.73,47.81,47.61,47.73,20342.0,47.1165,47.1954,46.998,47.1165,20342.0
2025-05-19 11:00:00,47.75,47.93,47.7,47.86,27142.0,47.1362,47.3139,47.0869,47.2448,27142.0
2025-05-19 11:30:00,47.85,47.91,47.76,47.88,13464.0,47.2349,47.2942,47.1461,47.2645,13464.0
2025-05-19 12:00:00,47.93,47.98,47.87,47.89,10068.0,47.3139,47.3633,47.2547,47.2744,10068.0
2025-05-19 12:30:00,47.91,48.1,47.88,48.03,10844.0,47.2942,47.4817,47.2645,47.4126,10844.0
2025-05-19 13:00:00,48.07,48.1,47.94,48.0,18974.0,47.4521,47.4817,47.3238,47.383,18974.0
2025-05-19 13:30:00,47.99,48.05,47.92,47.98,17031.0,47.3731,47.4324,47.304,47.3633,17031.0
2025-05-19 14:00:00,47.98,48.03,47.92,47.97,20008.0,47.3633,47.4126,47.304,47.3534,20008.0
2025-05-19 14:30:00,47.99,48.05,47.99,48.01,15360.0,47.3731,47.4324,47.3731,47.3929,15360.0
2025-05-19 15:00:00,48.02,48.06,47.98,48.03,40923.0,47.4027,47.4422,47.3633,47.4126,40923.0
2025-05-19 15:30:00,48.03,48.2,48.0,48.17,109120.0,47.4126,47.5804,47.383,47.5508,109120.0
2025-05-20 09:30:00,47.86,48.1,47.61,47.88,13561.0,47.2448,47.4817,46.998,47.2645,13561.0
2025-05-20 10:00:00,47.9,48.09,47.85,48.06,10392.0,47.2843,47.4718,47.2349,47.4422,10392.0
2025-05-20 10:30:00,48.05,48.05,47.77,47.8,25111.0,47.4324,47.4324,47.156,47.1856,25111.0
2025-05-20 11:00:00,47.8,48.08,47.8,48.01,13709.0,47.1856,47.462,47.1856,47.3929,13709.0
2025-05-20 11:30:00,48.04,48.04,47.95,47.98,10188.0,47.4225,47.4225,47.3336,47.3633,10188.0
2025-05-20 12:00:00,47.96,47.96,47.79,47.86,12171.0,47.3435,47.3435,47.1757,47.2448,12171.0
2025-05-20 12:30:00,47.84,47.97,47.82,47.82,23398.0,47.2251,47.3534,47.2053,47.2053,23398.0
2025-05-20 13:00:00,47.83,47.88,47.75,47.85,22770.0,47.2152,47.2645,47.1362,47.2349,22770.0
2025-05-20 13:30:00,47.86,48.0,47.78,47.99,46501.0,47.2448,47.383,47.1658,47.3731,46501.0
2025-05-20 14:00:00,47.99,47.99,47.78,47.83,31681.0,47.3731,47.3731,47.1658,47.2152,31681.0
2025-05-20 14:30:00,47.82,47.87,47.71,47.81,87748.0,47.2053,47.2547,47.0967,47.1954,87748.0
2025-05-20 15:00:00,47.81,47.81,47.44,47.44,53050.0,47.1954,47.1954,46.8302,46.8302,53050.0
2025-05-20 15:30:00,47.44,47.51,47.31,47.35,197073.0,46.8302,46.8993,46.7019,46.7414,197073.0
2025-05-21 09:30:00,46.6,46.86,46.28,46.78,59982.0,46.001,46.2577,45.6851,46.1787,59982.0
2025-05-21 10:00:00,46.78,46.89,46.74,46.77,55657.0,46.1787,46.2873,46.1392,46.1688,55657.0
2025-05-21 10:30:00,46.78,46.93,46.6,46.82,26360.0,46.1787,46.3268,46.001,46.2182,26360.0
2025-05-21 11:00:00,46.82,46.93,46.66,46.66,19310.0,46.2182,46.3268,46.0602,46.0602,19310.0
2025-05-21 11:30:00,46.68,46.73,46.51,46.59,17391.0,46.08,46.1293,45.9122,45.9911,17391.0
2025-05-21 12:00:00,46.6,46.66,46.52,46.66,13470.0,46.001,46.0602,45.922,46.0602,13470.0
2025-05-21 12:30:00,46.68,46.84,46.67,46.76,36654.0,46.08,46.2379,46.0701,46.1589,36654.0
2025-05-21 13:00:00,46.77,46.77,46.03,46.03,53992.0,46.1688,46.1688,45.4383,45.4383,53992.0
2025-05-21 13:30:00,46.02,46.29,45.96,46.03,36393.0,45.4285,45.695,45.3692,45.4383,36393.0
2025-05-21 14:00:00,46.04,46.05,45.83,45.88,36054.0,45.4482,45.4581,45.2409,45.2903,36054.0
2025-05-21 14:30:00,45.88,46.05,45.78,45.78,38948.0,45.2903,45.4581,45.1915,45.1915,38948.0
2025-05-21 15:00:00,45.79,45.82,45.61,45.62,113375.0,45.2014,45.231,45.0237,45.0336,113375.0
2025-05-21 15:30:00,45.63,45.89,45.54,45.59,206186.0,45.0435,45.3001,44.9546,45.004,206186.0
2025-05-22 09:30:00,45.47,45.51,45.08,45.31,19865.0,44.8855,44.925,44.5005,44.7276,19865.0
2025-05-22 10:00:00,45.35,45.62,45.32,45.39,14086.0,44.7671,45.0336,44.7375,44.8066,14086.0
2025-05-22 10:30:00,45.39,45.56,45.27,45.55,27533.0,44.8066,44.9744,44.6881,44.9645,27533.0
2025-05-22 11:00:00,45.58,45.63,45.4,45.41,34355.0,44.9941,45.0435,44.8164,44.8263,34355.0
2025-05-22 11:30:00,45.43,45.63,45.43,45.59,12441.0,44.846,45.0435,44.846,45.004,12441.0
2025-05-22 12:00:00,45.62,45.82,45.62,45.72,34168.0,45.0336,45.231,45.0336,45.1323,34168.0
2025-05-22 12:30:00,45.7,45.73,45.63,45.65,20061.0,45.1126,45.1422,45.0435,45.0632,20061.0
2025-05-22 13:00:00,45.65,45.8,45.6,45.79,36710.0,45.0632,45.2113,45.0139,45.2014,36710.0
2025-05-22 13:30:00,45.75,45.84,45.71,45.81,21272.0,45.1619,45.2508,45.1224,45.2212,21272.0
2025-05-22 14:00:00,45.81,45.87,45.77,45.77,27085.0,45.2212,45.2804,45.1817,45.1817,27085.0
2025-05-22 14:30:00,45.77,45.95,45.77,45.95,39120.0,45.1817,45.3594,45.1817,45.3594,39120.0
2025-05-22 15:00:00,45.95,46.1,45.95,46.1,43102.0,45.3594,45.5074,45.3594,45.5074,43102.0
2025-05-22 15:30:00,46.1,46.14,45.88,46.11,317553.0,45.5074,45.5469,45.2903,45.5173,317553.0
2025-05-23 09:30:00,44.57,45.14,44.42,44.92,49167.0,44.57,45.14,44.42,44.92,49167.0
2025-05-23 10:00:00,44.93,45.07,44.68,44.77,29340.0,44.93,45.07,44.68,44.77,29340.0
2025-05-23 10:30:00,44.78,44.91,44.71,44.86,23709.0,44.78,44.91,44.71,44.86,23709.0
2025-05-23 11:00:00,44.86,45.17,44.86,45.15,18999.0,44.86,45.17,44.86,45.15,18999.0
2025-05-23 11:30:00,45.16,45.31,45.08,45.08,26799.0,45.16,45.31,45.08,45.08,26799.0
2025-05-23 12:00:00,45.11,45.14,45.02,45.05,16409.0,45.11,45.14,45.02,45.05,16409.0
2025-05-23 12:30:00,45.03,45.15,44.95,45.04,21409.0,45.03,45.15,44.95,45.04,21409.0
2025-05-23 13:00:00,45.08,45.25,45.05,45.16,40844.0,45.08,45.25,45.05,45.16,40844.0
2025-05-23 13:30:00,45.15,45.2,45.08,45.18,26806.0,45.15,45.2,45.08,45.18,26806.0
2025-05-23 14:00:00,45.18,45.36,45.18,45.3,58091.0,45.18,45.36,45.18,45.3,58091.0
2025-05-23 14:30:00,45.3,45.36,45.26,45.29,49509.0,45.3,45.36,45.26,45.29,49509.0
2025-05-23 15:00:00,45.29,45.36,45.2,45.22,28842.0,45.29,45.36,45.2,45.22,28842.0
2025-05-23 15:30:00,45.22,45.4,45.2,45.31,225706.0,45.22,45.4,45.2,45.31,225706.0
2025-05-27 09:30:00,46.21,46.3,45.36,45.52,41608.0,46.21,46.3,45.36,45.52,41608.0
2025-05-27 10:00:00,45.59,46.0,45.55,45.9,19728.0,45.59,46.0,45.55,45.9,19728.0
2025-05-27 10:30:00,45.94,46.09,45.94,46.06,21913.0,45.94,46.09,45.94,46.06,21913.0
2025-05-27 11:00:00,46.08,46.33,46.06,46.32,14283.0,46.08,46.33,46.06,46.32,14283.0
2025-05-27 11:30:00,46.28,46.37,46.22,46.23,15501.0,46.28,46.37,46.22,46.23,15501.0
2025-05-27 12:00:00,46.25,46.33,46.22,46.29,9882.0,46.25,46.33,46.22,46.29,9882.0
2025-05-27 12:30:00,46.23,46.52,46.22,46.5,21589.0,46.23,46.52,46.22,46.5,21589.0
2025-05-27 13:00:00,46.49,46.53,46.34,46.51,26867.0,46.49,46.53,46.34,46.51,26867.0
2025-05-27 13:30:00,46.51,46.63,46.51,46.63,14539.0,46.51,46.63,46.51,46.63,14539.0
2025-05-27 14:00:00,46.61,46.63,46.54,46.54,24420.0,46.61,46.63,46.54,46.54,24420.0
2025-05-27 14:30:00,46.54,46.57,46.45,46.49,37644.0,46.54,46.57,46.45,46.49,37644.0
2025-05-27 15:00:00,46.48,46.5,46.33,46.37,55123.0,46.48,46.5,46.33,46.37,55123.0
2025-05-27 15:30:00,46.37,46.53,46.3,46.51,160607.0,46.37,46.53,46.3,46.51,160607.0
2025-05-28 09:30:00,46.68,46.68,46.38,46.55,26808.0,46.68,46.68,46.38,46.55,26808.0
2025-05-28 10:00:00,46.55,46.56,46.0,46.05,28655.0,46.55,46.56,46.0,46.05,28655.0
2025-05-28 10:30:00,46.01,46.24,45.87,46.13,30507.0,46.01,46.24,45.87,46.13,30507.0
2025-05-28 11:00:00,46.12,46.12,45.99,46.0,17993.0,46.12,46.12,45.99,46.0,17993.0
2025-05-28 11:30:00,46.01,46.11,45.99,46.05,21203.0,46.01,46.11,45.99,46.05,21203.0
2025-05-28 12:00:00,46.08,46.2,46.07,46.19,6731.0,46.08,46.2,46.07,46.19,6731.0
2025-05-28 12:30:00,46.19,46.29,46.15,46.29,15856.0,46.19,46.29,46.15,46.29,15856.0
2025-05-28 13:00:00,46.25,46.4,46.17,46.2,27173.0,46.25,46.4,46.17,46.2,27173.0
2025-05-28 13:30:00,46.2,46.2,45.81,45.81,47918.0,46.2,46.2,45.81,45.81,47918.0
2025-05-28 14:00:00,45.81,45.97,45.81,45.97,22782.0,45.81,45.97,45.81,45.97,22782.0
2025-05-28 14:30:00,45.97,46.0,45.71,45.9,31986.0,45.97,46.0,45.71,45.9,31986.0
2025-05-28 15:00:00,45.88,46.0,45.88,45.97,53813.0,45.88,46.0,45.88,45.97,53813.0
2025-05-28 15:30:00,45.95,45.98,45.74,45.92,130316.0,45.95,45.98,45.74,45.92,130316.0
2025-05-29 09:30:00,46.24,46.69,46.03,46.35,98606.0,46.24,46.69,46.03,46.35,98606.0
2025-05-29 10:00:00,46.35,46.56,46.21,46.38,83740.0,46.35,46.56,46.21,46.38,83740.0
2025-05-29 10:30:00,46.36,46.36,45.93,46.1,24942.0,46.36,46.36,45.93,46.1,24942.0
2025-05-29 11:00:00,46.11,46.2,45.95,46.19,36282.0,46.11,46.2,45.95,46.19,36282.0
2025-05-29 11:30:00,46.16,46.19,45.8,45.84,49146.0,46.16,46.19,45.8,45.84,49146.0
2025-05-29 12:00:00,45.86,46.12,45.78,46.1,18841.0,45.86,46.12,45.78,46.1,18841.0
2025-05-29 12:30:00,46.11,46.18,46.03,46.14,18110.0,46.11,46.18,46.03,46.14,18110.0
2025-05-29 13:00:00,46.15,46.24,46.1,46.14,13616.0,46.15,46.24,46.1,46.14,13616.0
2025-05-29 13:30:00,46.13,46.3,46.12,46.15,42345.0,46.13,46.3,46.12,46.15,42345.0
2025-05-29 14:00:00,46.15,46.19,45.99,46.02,28345.0,46.15,46.19,45.99,46.02,28345.0
2025-05-29 14:30:00,46.04,46.22,46.04,46.13,24682.0,46.04,46.22,46.04,46.13,24682.0
2025-05-29 15:00:00,46.15,46.42,46.14,46.36,37869.0,46.15,46.42,46.14,46.36,37869.0
2025-05-29 15:30:00,46.36,46.45,46.25,46.45,128650.0,46.36,46.45,46.25,46.45,128650.0
2025-05-30 09:30:00,46.14,46.14,45.03,45.58,29947.0,46.14,46.14,45.03,45.58,29947.0
2025-05-30 10:00:00,45.65,45.96,45.65,45.92,21886.0,45.65,45.96,45.65,45.92,21886.0
2025-05-30 10:30:00,45.93,46.21,45.88,45.94,22852.0,45.93,46.21,45.88,45.94,22852.0
2025-05-30 11:00:00,45.96,46.08,45.85,46.08,9978.0,45.96,46.08,45.85,46.08,9978.0
2025-05-30 11:30:00,46.03,46.07,45.87,46.0,19584.0,46.03,46.07,45.87,46.0,19584.0
2025-05-30 12:00:00,45.97,46.03,45.71,45.71,19924.0,45.97,46.03,45.71,45.71,19924.0
2025-05-30 12:30:00,45.7,45.71,45.55,45.64,9077.0,45.7,45.71,45.55,45.64,9077.0
2025-05-30 13:00:00,45.63,45.7,45.54,45.57,12236.0,45.63,45.7,45.54,45.57,12236.0
2025-05-30 13:30:00,45.59,45.7,45.56,45.58,13146.0,45.59,45.7,45.56,45.58,13146.0
2025-05-30 14:00:00,45.6,45.69,45.59,45.69,11913.0,45.6,45.69,45.59,45.69,11913.0
2025-05-30 14:30:00,45.69,45.84,45.65,45.83,22630.0,45.69,45.84,45.65,45.83,22630.0
2025-05-30 15:00:00,45.83,45.97,45.82,45.97,27153.0,45.83,45.97,45.82,45.97,27153.0
2025-05-30 15:30:00,45.96,45.97,45.66,45.78,127975.0,45.96,45.97,45.66,45.78,127975.0
2025-06-02 09:30:00,45.66,45.77,44.45,44.57,26064.0,45.66,45.77,44.45,44.57,26064.0
2025-06-02 10:00:00,44.49,45.02,44.43,45.0,20573.0,44.49,45.02,44.43,45.0,20573.0
2025-06-02 10:30:00,45.0,45.15,44.92,45.12,44846.0,45.0,45.15,44.92,45.12,44846.0
2025-06-02 11:00:00,45.11,45.34,45.1,45.23,24468.0,45.11,45.34,45.1,45.23,24468.0
2025-06-02 11:30:00,45.23,45.24,45.0,45.04,25140.0,45.23,45.24,45.0,45.04,25140.0
2025-06-02 12:00:00,45.04,45.04,44.77,44.86,33026.0,45.04,45.04,44.77,44.86,33026.0
2025-06-02 12:30:00,44.86,45.01,44.83,44.96,45378.0,44.86,45.01,44.83,44.96,45378.0
2025-06-02 13:00:00,44.95,45.01,44.9,44.9,26531.0,44.95,45.01,44.9,44.9,26531.0
2025-06-02 13:30:00,44.93,44.98,44.88,44.97,25201.0,44.93,44.98,44.88,44.97,25201.0
2025-06-02 14:00:00,44.96,45.07,44.91,44.91,75432.0,44.96,45.07,44.91,44.91,75432.0
2025-06-02 14:30:00,44.9,44.91,44.81,44.88,29442.0,44.9,44.91,44.81,44.88,29442.0
2025-06-02 15:00:00,44.88,44.88,44.67,44.68,117866.0,44.88,44.88,44.67,44.68,117866.0
2025-06-02 15:30:00,44.68,44.82,44.58,44.8,230988.0,44.68,44.82,44.58,44.8,230988.0
2025-06-03 09:30:00,44.76,44.93,43.89,44.21,49376.0,44.76,44.93,43.89,44.21,49376.0
2025-06-03 10:00:00,44.15,44.72,44.08,44.72,46776.0,44.15,44.72,44.08,44.72,46776.0
2025-06-03 10:30:00,44.72,44.95,44.62,44.9,188950.0,44.72,44.95,44.62,44.9,188950.0
2025-06-03 11:00:00,44.91,45.05,44.87,44.87,41163.0,44.91,45.05,44.87,44.87,41163.0
2025-06-03 11:30:00,44.89,45.0,44.86,45.0,25347.0,44.89,45.0,44.86,45.0,25347.0
2025-06-03 12:00:00,45.01,45.04,44.93,45.02,28241.0,45.01,45.04,44.93,45.02,28241.0
2025-06-03 12:30:00,45.01,45.14,44.97,45.09,30358.0,45.01,45.14,44.97,45.09,30358.0
2025-06-03 13:00:00,45.08,45.15,45.01,45.03,40432.0,45.08,45.15,45.01,45.03,40432.0
2025-06-03 13:30:00,45.01,45.17,44.95,45.07,49164.0,45.01,45.17,44.95,45.07,49164.0
2025-06-03 14:00:00,45.07,45.07,44.95,44.99,35270.0,45.07,45.07,44.95,44.99,35270.0
2025-06-03 14:30:00,44.99,45.09,44.9,44.91,44802.0,44.99,45.09,44.9,44.91,44802.0
2025-06-03 15:00:00,44.9,44.93,44.79,44.86,54879.0,44.9,44.93,44.79,44.86,54879.0
2025-06-03 15:30:00,44.87,44.9,44.67,44.84,234246.0,44.87,44.9,44.67,44.84,234246.0
2025-06-04 09:30:00,44.75,44.89,44.52,44.87,35013.0,44.75,44.89,44.52,44.87,35013.0
2025-06-04 10:00:00,44.82,44.99,44.7,44.87,28647.0,44.82,44.99,44.7,44.87,28647.0
2025-06-04 10:30:00,44.83,44.85,44.68,44.8,31364.0,44.83,44.85,44.68,44.8,31364.0
2025-06-04 11:00:00,44.82,44.91,44.77,44.79,39425.0,44.82,44.91,44.77,44.79,39425.0
2025-06-04 11:30:00,44.78,44.94,44.76,44.89,21576.0,44.78,44.94,44.76,44.89,21576.0
2025-06-04 12:00:00,44.88,44.93,44.78,44.78,21629.0,44.88,44.93,44.78,44.78,21629.0
2025-06-04 12:30:00,44.78,44.9,44.76,44.84,22113.0,44.78,44.9,44.76,44.84,22113.0
2025-06-04 13:00:00,44.84,44.93,44.83,44.89,23169.0,44.84,44.93,44.83,44.89,23169.0
2025-06-04 13:30:00,44.92,45.09,44.9,45.04,64023.0,44.92,45.09,44.9,45.04,64023.0
2025-06-04 14:00:00,45.04,45.11,44.93,44.96,43600.0,45.04,45.11,44.93,44.96,43600.0
2025-06-04 14:30:00,44.95,44.97,44.82,44.83,34404.0,44.95,44.97,44.82,44.83,34404.0
2025-06-04 15:00:00,44.83,44.84,44.74,44.77,65718.0,44.83,44.84,44.74,44.77,65718.0
2025-06-04 15:30:00,44.77,44.79,44.58,44.59,230956.0,44.77,44.79,44.58,44.59,230956.0
2025-06-05 09:30:00,44.55,44.79,44.11,44.13,51444.0,44.55,44.79,44.11,44.13,51444.0
2025-06-05 10:00:00,44.13,44.33,44.02,44.15,55141.0,44.13,44.33,44.02,44.15,55141.0
2025-06-05 10:30:00,44.16,44.22,43.95,44.14,51667.0,44.16,44.22,43.95,44.14,51667.0
2025-06-05 11:00:00,44.14,44.14,43.89,43.92,122663.0,44.14,44.14,43.89,43.92,122663.0
2025-06-05 11:30:00,43.94,44.07,43.83,43.99,972746.0,43.94,44.07,43.83,43.99,972746.0
2025-06-05 12:00:00,44.0,44.14,43.94,44.13,119103.0,44.0,44.14,43.94,44.13,119103.0
2025-06-05 12:30:00,44.14,44.22,43.96,43.97,73110.0,44.14,44.22,43.96,43.97,73110.0
2025-06-05 13:00:00,43.97,44.12,43.93,44.08,47673.0,43.97,44.12,43.93,44.08,47673.0
2025-06-05 13:30:00,44.08,44.16,43.99,43.99,77202.0,44.08,44.16,43.99,43.99,77202.0
2025-06-05 14:00:00,44.01,44.11,43.83,44.07,136161.0,44.01,44.11,43.83,44.07,136161.0
2025-06-05 14:30:00,44.08,44.13,44.0,44.02,49788.0,44.08,44.13,44.0,44.02,49788.0
2025-06-05 15:00:00,44.02,44.02,43.48,43.69,97019.0,44.02,44.02,43.48,43.69,97019.0
2025-06-05 15:30:00,43.69,43.78,43.47,43.57,399561.0,43.69,43.78,43.47,43.57,399561.0
2025-06-06 09:30:00,44.15,44.28,43.7,44.09,76377.0,44.15,44.28,43.7,44.09,76377.0
2025-06-06 10:00:00,44.15,44.26,44.03,44.11,69053.0,44.15,44.26,44.03,44.11,69053.0
2025-06-06 10:30:00,44.13,44.22,44.04,44.13,45038.0,44.13,44.22,44.04,44.13,45038.0
2025-06-06 11:00:00,44.12,44.2,43.72,43.84,54558.0,44.12,44.2,43.72,43.84,54558.0
2025-06-06 11:30:00,43.84,43.89,43.7,43.73,82076.0,43.84,43.89,43.7,43.73,82076.0
2025-06-06 12:00:00,43.74,43.91,43.74,43.86,60983.0,43.74,43.91,43.74,43.86,60983.0
2025-06-06 12:30:00,43.89,43.9,43.59,43.63,52372.0,43.89,43.9,43.59,43.63,52372.0
2025-06-06 13:00:00,43.63,43.67,43.49,43.59,53169.0,43.63,43.67,43.49,43.59,53169.0
2025-06-06 13:30:00,43.61,43.68,43.6,43.61,39678.0,43.61,43.68,43.6,43.61,39678.0
2025-06-06 14:00:00,43.62,43.9,43.62,43.87,71609.0,43.62,43.9,43.62,43.87,71609.0
2025-06-06 14:30:00,43.9,44.08,43.87,44.02,48953.0,43.9,44.08,43.87,44.02,48953.0
2025-06-06 15:00:00,44.02,44.11,44.0,44.07,73217.0,44.02,44.11,44.0,44.07,73217.0
2025-06-06 15:30:00,44.06,44.39,44.02,44.38,381405.0,44.06,44.39,44.02,44.38,381405.0
2025-06-09 09:30:00,44.84,44.95,44.19,44.39,104376.0,44.84,44.95,44.19,44.39,104376.0
2025-06-09 10:00:00,44.39,44.58,44.31,44.41,60688.0,44.39,44.58,44.31,44.41,60688.0
2025-06-09 10:30:00,44.43,44.45,44.22,44.43,24625.0,44.43,44.45,44.22,44.43,24625.0
2025-06-09 11:00:00,44.43,44.55,44.33,44.5,57952.0,44.43,44.55,44.33,44.5,57952.0
2025-06-09 11:30:00,44.5,44.51,44.35,44.35,23305.0,44.5,44.51,44.35,44.35,23305.0
2025-06-09 12:00:00,44.37,44.46,44.25,44.25,31090.0,44.37,44.46,44.25,44.25,31090.0
2025-06-09 12:30:00,44.26,44.41,44.24,44.36,56027.0,44.26,44.41,44.24,44.36,56027.0
2025-06-09 13:00:00,44.36,44.66,44.33,44.61,90166.0,44.36,44.66,44.33,44.61,90166.0
2025-06-09 13:30:00,44.6,44.67,44.5,44.6,91399.0,44.6,44.67,44.5,44.6,91399.0
2025-06-09 14:00:00,44.59,44.63,44.47,44.5,62790.0,44.59,44.63,44.47,44.5,62790.0
2025-06-09 14:30:00,44.5,44.53,44.43,44.49,76749.0,44.5,44.53,44.43,44.49,76749.0
2025-06-09 15:00:00,44.5,44.59,44.45,44.46,110934.0,44.5,44.59,44.45,44.46,110934.0
2025-06-09 15:30:00,44.47,44.52,44.3,44.49,359567.0,44.47,44.52,44.3,44.49,359567.0
2025-06-10 09:30:00,44.98,45.0,44.42,44.89,90251.0,44.98,45.0,44.42,44.89,90251.0
2025-06-10 10:00:00,44.91,45.52,44.91,45.49,204544.0,44.91,45.52,44.91,45.49,204544.0
2025-06-10 10:30:00,45.49,45.62,45.4,45.48,577820.0,45.49,45.62,45.4,45.48,577820.0
2025-06-10 11:00:00,45.44,45.67,45.39,45.55,174083.0,45.44,45.67,45.39,45.55,174083.0
2025-06-10 11:30:00,45.55,45.56,45.17,45.22,78334.0,45.55,45.56,45.17,45.22,78334.0
2025-06-10 12:00:00,45.21,45.35,45.0,45.02,34635.0,45.21,45.35,45.0,45.02,34635.0
2025-06-10 12:30:00,45.02,45.15,44.97,45.08,68633.0,45.02,45.15,44.97,45.08,68633.0
2025-06-10 13:00:00,45.08,45.12,44.97,44.98,187680.0,45.08,45.12,44.97,44.98,187680.0
2025-06-10 13:30:00,44.98,44.98,44.71,44.73,61109.0,44.98,44.98,44.71,44.73,61109.0
2025-06-10 14:00:00,44.71,44.71,44.47,44.5,64924.0,44.71,44.71,44.47,44.5,64924.0
2025-06-10 14:30:00,44.51,44.68,44.48,44.64,50749.0,44.51,44.68,44.48,44.64,50749.0
2025-06-10 15:00:00,44.65,44.68,44.54,44.61,97239.0,44.65,44.68,44.54,44.61,97239.0
2025-06-10 15:30:00,44.6,44.76,44.4,44.76,455589.0,44.6,44.76,44.4,44.76,455589.0
2025-06-11 09:30:00,45.14,45.17,44.46,44.66,42695.0,45.14,45.17,44.46,44.66,42695.0
2025-06-11 10:00:00,44.71,44.72,44.34,44.43,24333.0,44.71,44.72,44.34,44.43,24333.0
2025-06-11 10:30:00,44.43,44.45,44.13,44.33,22677.0,44.43,44.45,44.13,44.33,22677.0
2025-06-11 11:00:00,44.33,44.37,44.1,44.11,24562.0,44.33,44.37,44.1,44.11,24562.0
2025-06-11 11:30:00,44.13,44.22,43.95,44.02,29542.0,44.13,44.22,43.95,44.02,29542.0
2025-06-11 12:00:00,44.02,44.1,43.6,43.68,49611.0,44.02,44.1,43.6,43.68,49611.0
2025-06-11 12:30:00,43.68,43.76,43.58,43.6,69148.0,43.68,43.76,43.58,43.6,69148.0
2025-06-11 13:00:00,43.61,43.65,43.57,43.63,40301.0,43.61,43.65,43.57,43.63,40301.0
2025-06-11 13:30:00,43.63,43.65,43.56,43.61,62784.0,43.63,43.65,43.56,43.61,62784.0
2025-06-11 14:00:00,43.61,44.04,43.54,44.0,142770.0,43.61,44.04,43.54,44.0,142770.0
2025-06-11 14:30:00,44.0,44.13,43.93,43.98,72663.0,44.0,44.13,43.93,43.98,72663.0
2025-06-11 15:00:00,43.98,44.03,43.85,43.97,137874.0,43.98,44.03,43.85,43.97,137874.0
2025-06-11 15:30:00,43.98,44.13,43.94,44.01,221075.0,43.98,44.13,43.94,44.01,221075.0
2025-06-12 09:30:00,43.55,43.93,43.14,43.63,38372.0,43.55,43.93,43.14,43.63,38372.0
2025-06-12 10:00:00,43.64,43.86,43.58,43.82,20421.0,43.64,43.86,43.58,43.82,20421.0
2025-06-12 10:30:00,43.87,44.02,43.82,43.94,11740.0,43.87,44.02,43.82,43.94,11740.0
2025-06-12 11:00:00,43.97,43.98,43.77,43.84,25773.0,43.97,43.98,43.77,43.84,25773.0
2025-06-12 11:30:00,43.83,43.86,43.77,43.82,15059.0,43.83,43.86,43.77,43.82,15059.0
2025-06-12 12:00:00,43.84,43.96,43.75,43.84,20562.0,43.84,43.96,43.75,43.84,20562.0
2025-06-12 12:30:00,43.83,43.98,43.79,43.98,16880.0,43.83,43.98,43.79,43.98,16880.0
2025-06-12 13:00:00,43.99,44.08,43.93,43.94,24837.0,43.99,44.08,43.93,43.94,24837.0
2025-06-12 13:30:00,43.93,43.98,43.91,43.91,22299.0,43.93,43.98,43.91,43.91,22299.0
2025-06-12 14:00:00,43.9,43.92,43.82,43.83,19946.0,43.9,43.92,43.82,43.83,19946.0
2025-06-12 14:30:00,43.84,43.98,43.82,43.95,40517.0,43.84,43.98,43.82,43.95,40517.0
2025-06-12 15:00:00,43.94,43.99,43.89,43.93,39681.0,43.94,43.99,43.89,43.93,39681.0
2025-06-12 15:30:00,43.92,43.98,43.78,43.79,201206.0,43.92,43.98,43.78,43.79,201206.0
2025-06-13 09:30:00,43.1,43.62,42.82,42.88,50077.0,43.1,43.62,42.82,42.88,50077.0
2025-06-13 10:00:00,42.94,43.23,42.94,43.08,100830.0,42.94,43.23,42.94,43.08,100830.0
2025-06-13 10:30:00,43.1,43.42,43.1,43.42,59556.0,43.1,43.42,43.1,43.42,59556.0
2025-06-13 11:00:00,43.42,43.53,43.37,43.47,30688.0,43.42,43.53,43.37,43.47,30688.0
2025-06-13 11:30:00,43.49,43.56,43.43,43.54,38294.0,43.49,43.56,43.43,43.54,38294.0
2025-06-13 12:00:00,43.52,43.57,43.44,43.44,33688.0,43.52,43.57,43.44,43.44,33688.0
2025-06-13 12:30:00,43.44,43.49,43.24,43.28,51018.0,43.44,43.49,43.24,43.28,51018.0
2025-06-13 13:00:00,43.27,43.34,43.24,43.26,52102.0,43.27,43.34,43.24,43.26,52102.0
2025-06-13 13:30:00,43.26,43.35,43.26,43.28,146418.0,43.26,43.35,43.26,43.28,146418.0
2025-06-13 14:00:00,43.3,43.32,42.98,42.98,46096.0,43.3,43.32,42.98,42.98,46096.0
2025-06-13 14:30:00,42.99,43.0,42.77,42.93,86951.0,42.99,43.0,42.77,42.93,86951.0
2025-06-13 15:00:00,42.93,42.93,42.63,42.68,93584.0,42.93,42.93,42.63,42.68,93584.0
2025-06-13 15:30:00,42.68,42.75,42.51,42.67,296122.0,42.68,42.75,42.51,42.67,296122.0
2025-06-16 09:30:00,43.24,43.24,42.35,42.78,49454.0,43.24,43.24,42.35,42.78,49454.0
2025-06-16 10:00:00,42.84,43.18,42.79,43.17,27406.0,42.84,43.18,42.79,43.17,27406.0
2025-06-16 10:30:00,43.19,43.38,43.14,43.2,43698.0,43.19,43.38,43.14,43.2,43698.0
2025-06-16 11:00:00,43.2,43.23,42.93,42.95,28542.0,43.2,43.23,42.93,42.95,28542.0
2025-06-16 11:30:00,42.94,42.96,42.66,42.72,24557.0,42.94,42.96,42.66,42.72,24557.0
2025-06-16 12:00:00,42.72,42.91,42.71,42.9,35088.0,42.72,42.91,42.71,42.9,35088.0
2025-06-16 12:30:00,42.89,43.08,42.85,43.0,31649.0,42.89,43.08,42.85,43.0,31649.0
2025-06-16 13:00:00,42.99,43.13,42.96,43.1,36176.0,42.99,43.13,42.96,43.1,36176.0
2025-06-16 13:30:00,43.1,43.18,43.07,43.09,39864.0,43.1,43.18,43.07,43.09,39864.0
2025-06-16 14:00:00,43.09,43.2,43.08,43.1,23246.0,43.09,43.2,43.08,43.1,23246.0
2025-06-16 14:30:00,43.11,43.16,43.09,43.1,35383.0,43.11,43.16,43.09,43.1,35383.0
2025-06-16 15:00:00,43.1,43.14,43.03,43.07,49258.0,43.1,43.14,43.03,43.07,49258.0
2025-06-16 15:30:00,43.07,43.29,43.06,43.23,225086.0,43.07,43.29,43.06,43.23,225086.0
2025-06-17 09:30:00,42.83,43.15,42.68,42.88,24947.0,42.83,43.15,42.68,42.88,24947.0
2025-06-17 10:00:00,42.92,43.13,42.81,43.13,30919.0,42.92,43.13,42.81,43.13,30919.0
2025-06-17 10:30:00,43.14,43.23,43.07,43.18,20009.0,43.14,43.23,43.07,43.18,20009.0
2025-06-17 11:00:00,43.13,43.25,43.07,43.09,20828.0,43.13,43.25,43.07,43.09,20828.0
2025-06-17 11:30:00,43.07,43.09,42.99,43.0,14544.0,43.07,43.09,42.99,43.0,14544.0
2025-06-17 12:00:00,42.98,43.13,42.98,43.06,13390.0,42.98,43.13,42.98,43.06,13390.0
2025-06-17 12:30:00,43.05,43.07,42.85,42.86,12269.0,43.05,43.07,42.85,42.86,12269.0
2025-06-17 13:00:00,42.85,42.92,42.66,42.69,13687.0,42.85,42.92,42.66,42.69,13687.0
2025-06-17 13:30:00,42.68,42.81,42.64,42.67,13407.0,42.68,42.81,42.64,42.67,13407.0
2025-06-17 14:00:00,42.67,42.67,42.47,42.51,14430.0,42.67,42.67,42.47,42.51,14430.0
2025-06-17 14:30:00,42.52,42.52,42.41,42.47,19812.0,42.52,42.52,42.41,42.47,19812.0
2025-06-17 15:00:00,42.46,42.46,42.29,42.32,30313.0,42.46,42.46,42.29,42.32,30313.0
2025-06-17 15:30:00,42.33,42.45,42.1,42.21,207939.0,42.33,42.45,42.1,42.21,207939.0
2025-06-18 09:30:00,42.3,42.64,42.26,42.32,25641.0,42.3,42.64,42.26,42.32,25641.0
2025-06-18 10:00:00,42.32,42.64,42.17,42.51,32339.0,42.32,42.64,42.17,42.51,32339.0
2025-06-18 10:30:00,42.52,42.56,42.19,42.3,51486.0,42.52,42.56,42.19,42.3,51486.0
2025-06-18 11:00:00,42.32,42.4,42.26,42.28,81734.0,42.32,42.4,42.26,42.28,81734.0
2025-06-18 11:30:00,42.27,42.33,42.16,42.2,178494.0,42.27,42.33,42.16,42.2,178494.0
2025-06-18 12:00:00,42.2,42.32,42.17,42.19,56277.0,42.2,42.32,42.17,42.19,56277.0
2025-06-18 12:30:00,42.18,42.23,42.05,42.15,69658.0,42.18,42.23,42.05,42.15,69658.0
2025-06-18 13:00:00,42.13,42.21,42.11,42.18,89575.0,42.13,42.21,42.11,42.18,89575.0
2025-06-18 13:30:00,42.18,42.23,42.08,42.16,46478.0,42.18,42.23,42.08,42.16,46478.0
2025-06-18 14:00:00,42.16,42.31,41.92,42.0,85697.0,42.16,42.31,41.92,42.0,85697.0
2025-06-18 14:30:00,42.02,42.13,41.54,41.62,64082.0,42.02,42.13,41.54,41.62,64082.0
2025-06-18 15:00:00,41.58,41.79,41.38,41.4,66419.0,41.58,41.79,41.38,41.4,66419.0
2025-06-18 15:30:00,41.38,41.48,41.23,41.33,304281.0,41.38,41.48,41.23,41.33,304281.0
2025-06-20 09:30:00,41.36,41.59,40.58,40.89,100433.0,41.36,41.59,40.58,40.89,100433.0
2025-06-20 10:00:00,40.91,40.93,40.48,40.63,251167.0,40.91,40.93,40.48,40.63,251167.0
2025-06-20 10:30:00,40.65,40.65,40.29,40.43,123588.0,40.65,40.65,40.29,40.43,123588.0
2025-06-20 11:00:00,40.43,40.44,40.17,40.17,179556.0,40.43,40.44,40.17,40.17,179556.0
2025-06-20 11:30:00,40.18,40.37,40.12,40.19,113666.0,40.18,40.37,40.12,40.19,113666.0
2025-06-20 12:00:00,40.17,40.58,40.12,40.43,415316.0,40.17,40.58,40.12,40.43,415316.0
2025-06-20 12:30:00,40.41,40.44,40.16,40.18,78456.0,40.41,40.44,40.16,40.18,78456.0
2025-06-20 13:00:00,40.19,40.3,40.12,40.17,83311.0,40.19,40.3,40.12,40.17,83311.0
2025-06-20 13:30:00,40.16,40.21,40.01,40.06,59156.0,40.16,40.21,40.01,40.06,59156.0
2025-06-20 14:00:00,40.07,40.21,39.98,40.11,104009.0,40.07,40.21,39.98,40.11,104009.0
2025-06-20 14:30:00,40.11,40.24,40.06,40.09,120592.0,40.11,40.24,40.06,40.09,120592.0
2025-06-20 15:00:00,40.07,40.31,40.01,40.22,261093.0,40.07,40.31,40.01,40.22,261093.0
2025-06-20 15:30:00,40.23,40.36,40.18,40.3,794034.0,40.23,40.36,40.18,40.3,794034.0